Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.680 1.750 1.750 1.750 88,300 +0.06(+3.55%)
Dec 30, 2015 1.680 1.750 1.670 1.690 50,895 -0.01(-0.59%)
Dec 29, 2015 1.660 1.730 1.660 1.700 109,852 -0.01(-0.58%)
Dec 28, 2015 1.750 1.800 1.700 1.710 60,842 -0.07(-3.93%)
Dec 24, 2015 1.730 1.780 1.780 1.780 33,900 -0.01(-0.56%)
Dec 23, 2015 1.690 1.810 1.640 1.790 114,084 +0.08(+4.68%)
Dec 22, 2015 1.700 1.710 1.670 1.710 13,958 +0.00(+0.00%)
Dec 21, 2015 1.660 1.720 1.570 1.710 109,191 -0.02(-1.16%)
Dec 18, 2015 1.700 1.750 1.680 1.730 43,060 +0.00(+0.00%)
Dec 17, 2015 1.760 1.760 1.700 1.730 28,998 +0.04(+2.37%)
Dec 16, 2015 1.780 1.780 1.690 1.690 49,327 -0.06(-3.43%)
Dec 15, 2015 1.760 1.812 1.710 1.750 142,252 -0.02(-1.13%)
Dec 14, 2015 1.800 1.810 1.740 1.770 43,493 +0.04(+2.31%)
Dec 11, 2015 1.860 1.880 1.730 1.730 53,872 -0.12(-6.49%)
Dec 10, 2015 1.770 1.880 1.770 1.850 116,134 +0.07(+3.93%)
Dec 09, 2015 1.760 1.790 1.740 1.780 78,570 +0.04(+2.30%)
Dec 08, 2015 1.710 1.760 1.710 1.740 38,110 +0.03(+1.75%)
Dec 07, 2015 1.740 1.760 1.710 1.710 32,985 -0.05(-2.84%)
Dec 04, 2015 1.750 1.800 1.731 1.760 85,981 +0.01(+0.57%)
Dec 03, 2015 1.740 1.780 1.710 1.750 55,804 +0.05(+2.94%)
Dec 02, 2015 1.800 1.800 1.670 1.700 61,937 -0.07(-3.94%)
Dec 01, 2015 1.790 1.810 1.750 1.770 21,410 -0.00(-0.01%)
Nov 30, 2015 1.750 1.780 1.710 1.770 84,950 +0.04(+2.31%)
Nov 27, 2015 1.610 1.740 1.610 1.730 72,984 +0.10(+6.13%)
Nov 25, 2015 1.600 1.630 1.630 1.630 95,100 +0.01(+0.62%)
Nov 24, 2015 1.650 1.670 1.590 1.620 32,175 -0.01(-0.61%)
Nov 23, 2015 1.570 1.650 1.570 1.630 42,550 +0.02(+1.24%)
Nov 20, 2015 1.600 1.700 1.600 1.610 85,456 -0.04(-2.42%)
Nov 19, 2015 1.550 1.690 1.540 1.650 111,652 +0.08(+5.10%)
Nov 18, 2015 1.490 1.590 1.460 1.570 54,792 +0.08(+5.37%)
Nov 17, 2015 1.473 1.500 1.440 1.490 51,943 +0.06(+4.12%)
Nov 16, 2015 1.470 1.500 1.430 1.431 84,898 +0.00(+0.08%)
Nov 13, 2015 1.450 1.500 1.381 1.430 80,518 -0.02(-1.38%)
Nov 12, 2015 1.560 1.599 1.450 1.450 222,088 +0.04(+2.84%)
Nov 11, 2015 1.390 1.500 1.361 1.410 63,806 -0.01(-0.70%)
Nov 10, 2015 1.350 1.530 1.350 1.420 9,977 -0.03(-2.06%)
Nov 09, 2015 1.520 1.520 1.410 1.450 40,138 -0.09(-5.85%)
Nov 06, 2015 1.580 1.600 1.470 1.540 90,001 -0.01(-0.65%)
Nov 05, 2015 1.410 1.570 1.410 1.550 172,704 +0.14(+9.93%)
Nov 04, 2015 1.440 1.450 1.380 1.410 8,945 -0.03(-2.08%)
Nov 03, 2015 1.350 1.450 1.350 1.440 29,726 +0.02(+1.41%)
Nov 02, 2015 1.440 1.440 1.340 1.420 21,340 +0.09(+6.77%)
Oct 30, 2015 1.430 1.440 1.330 1.330 18,656 -0.09(-6.34%)
Oct 29, 2015 1.420 1.490 1.350 1.420 39,344 +0.05(+3.65%)
Oct 28, 2015 1.370 1.430 1.340 1.370 17,406 +0.00(+0.00%)
Oct 27, 2015 1.320 1.400 1.320 1.370 20,910 +0.04(+3.01%)
Oct 26, 2015 1.430 1.460 1.300 1.330 60,703 -0.01(-0.75%)
Oct 23, 2015 1.430 1.430 1.300 1.340 39,473 -0.02(-1.47%)
Oct 22, 2015 1.380 1.390 1.350 1.360 11,974 +0.00(+0.00%)
Oct 21, 2015 1.380 1.380 1.350 1.360 3,865 +0.01(+0.74%)
Oct 20, 2015 1.380 1.420 1.350 1.350 27,936 -0.04(-2.88%)
Oct 19, 2015 1.370 1.430 1.330 1.390 5,279 +0.01(+0.73%)
Oct 16, 2015 1.380 1.460 1.350 1.380 9,660 -0.04(-2.82%)
Oct 15, 2015 1.330 1.460 1.330 1.420 33,058 +0.06(+4.41%)
Oct 14, 2015 1.400 1.460 1.360 1.360 53,458 -0.04(-2.86%)
Oct 13, 2015 1.450 1.470 1.400 1.400 25,547 -0.07(-4.76%)
Oct 12, 2015 1.460 1.490 1.450 1.470 16,798 +0.02(+1.37%)
Oct 09, 2015 1.330 1.450 1.320 1.450 112,925 +0.09(+6.62%)
Oct 08, 2015 1.400 1.400 1.343 1.360 14,768 -0.01(-0.73%)
Oct 07, 2015 1.330 1.400 1.330 1.370 34,791 +0.01(+0.74%)
Oct 06, 2015 1.320 1.370 1.308 1.360 162,006 +0.01(+0.74%)
Oct 05, 2015 1.370 1.380 1.290 1.350 41,436 -0.03(-2.17%)
Oct 02, 2015 1.350 1.380 1.315 1.380 26,666 +0.03(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.