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, 2020 1.360 1.360 1.360 85,785 -0.03(-2.38%)
Dec 30, 2020 1.440 1.460 1.360 1.393 85,785 -0.06(-3.86%)
Dec 29, 2020 1.460 1.460 1.420 1.449 40,834 -0.00(-0.07%)
Dec 28, 2020 1.470 1.470 1.430 1.450 88,558 +0.02(+1.75%)
Dec 24, 2020 1.480 1.490 1.420 1.425 47,100 -0.05(-3.72%)
Dec 23, 2020 1.500 1.520 1.480 1.480 57,915 -0.01(-0.67%)
Dec 22, 2020 1.500 1.510 1.470 1.490 65,226 +0.02(+1.36%)
Dec 21, 2020 1.510 1.510 1.430 1.470 97,473 +0.00(+0.00%)
Dec 18, 2020 1.500 1.560 1.470 1.470 90,700 -0.08(-5.16%)
Dec 17, 2020 1.560 1.560 1.530 1.550 111,054 +0.00(+0.00%)
Dec 16, 2020 1.560 1.560 1.460 1.550 66,779 +0.00(+0.00%)
Dec 15, 2020 1.560 1.560 1.530 1.550 79,301 +0.03(+1.97%)
Dec 14, 2020 1.450 1.570 1.450 1.520 137,221 +0.04(+2.70%)
Dec 11, 2020 1.350 1.550 1.350 1.480 166,600 +0.10(+7.25%)
Dec 10, 2020 1.380 1.400 1.350 1.380 15,612 -0.04(-2.82%)
Dec 09, 2020 1.460 1.460 1.400 1.420 28,359 -0.04(-2.74%)
Dec 08, 2020 1.390 1.470 1.390 1.460 27,114 +0.07(+5.04%)
Dec 07, 2020 1.360 1.400 1.360 1.390 23,525 +0.03(+2.21%)
Dec 04, 2020 1.374 1.374 1.310 1.360 70,000 -0.03(-2.16%)
Dec 03, 2020 1.400 1.430 1.350 1.390 63,284 -0.02(-1.42%)
Dec 02, 2020 1.420 1.430 1.390 1.410 17,590 +0.00(+0.00%)
Dec 01, 2020 1.480 1.480 1.390 1.410 27,455 -0.05(-3.42%)
Nov 30, 2020 1.410 1.480 1.410 1.460 38,755 +0.03(+2.01%)
Nov 27, 2020 1.400 1.460 1.390 1.431 29,100 +0.04(+2.97%)
Nov 25, 2020 1.440 1.458 1.390 1.390 58,600 -0.04(-2.80%)
Nov 24, 2020 1.440 1.540 1.400 1.430 123,579 +0.01(+0.70%)
Nov 23, 2020 1.380 1.450 1.344 1.420 107,331 +0.01(+0.71%)
Nov 20, 2020 1.390 1.410 1.310 1.410 106,100 +0.00(+0.00%)
Nov 19, 2020 1.410 1.415 1.360 1.410 30,170 -0.01(-0.70%)
Nov 18, 2020 1.440 1.441 1.400 1.420 21,158 -0.03(-2.07%)
Nov 17, 2020 1.370 1.450 1.360 1.450 31,541 +0.09(+6.62%)
Nov 16, 2020 1.330 1.380 1.330 1.360 51,951 +0.03(+2.26%)
Nov 13, 2020 1.260 1.340 1.260 1.330 47,000 +0.06(+4.72%)
Nov 12, 2020 1.290 1.320 1.250 1.270 88,178 -0.03(-2.31%)
Nov 11, 2020 1.300 1.350 1.295 1.300 87,392 +0.01(+0.78%)
Nov 10, 2020 1.280 1.310 1.250 1.290 45,566 +0.02(+1.18%)
Nov 09, 2020 1.330 1.370 1.260 1.275 37,850 +0.00(+0.39%)
Nov 06, 2020 1.220 1.320 1.200 1.270 54,900 +0.01(+0.79%)
Nov 05, 2020 1.430 1.450 1.260 1.260 130,571 -0.17(-11.89%)
Nov 04, 2020 1.350 1.430 1.350 1.430 30,545 +0.06(+4.38%)
Nov 03, 2020 1.370 1.380 1.365 1.370 24,463 +0.01(+0.74%)
Nov 02, 2020 1.380 1.420 1.360 1.360 47,500 -0.04(-2.86%)
Oct 30, 2020 1.420 1.430 1.370 1.400 68,600 -0.02(-1.41%)
Oct 29, 2020 1.370 1.430 1.370 1.420 17,252 +0.04(+2.90%)
Oct 28, 2020 1.370 1.390 1.300 1.380 80,096 +0.01(+0.73%)
Oct 27, 2020 1.380 1.400 1.370 1.370 35,733 -0.03(-2.14%)
Oct 26, 2020 1.380 1.410 1.347 1.400 30,273 +0.02(+1.45%)
Oct 23, 2020 1.480 1.480 1.380 1.380 20,000 -0.07(-4.83%)
Oct 22, 2020 1.350 1.490 1.330 1.450 94,609 +0.07(+5.07%)
Oct 21, 2020 1.480 1.490 1.340 1.380 135,324 -0.09(-6.12%)
Oct 20, 2020 1.525 1.532 1.450 1.470 23,255 -0.04(-2.65%)
Oct 19, 2020 1.550 1.570 1.500 1.510 15,980 -0.03(-1.95%)
Oct 16, 2020 1.520 1.570 1.480 1.540 54,500 +0.02(+1.32%)
Oct 15, 2020 1.500 1.540 1.460 1.520 93,971 -0.03(-1.94%)
Oct 14, 2020 1.590 1.610 1.540 1.550 40,160 -0.03(-1.90%)
Oct 13, 2020 1.520 1.630 1.515 1.580 159,379 +0.06(+3.95%)
Oct 12, 2020 1.540 1.540 1.480 1.520 42,882 -0.02(-1.30%)
Oct 09, 2020 1.590 1.600 1.510 1.540 125,900 -0.05(-3.14%)
Oct 08, 2020 1.500 1.600 1.450 1.590 86,237 +0.09(+6.00%)
Oct 07, 2020 1.460 1.510 1.441 1.500 37,133 +0.01(+0.67%)
Oct 06, 2020 1.530 1.550 1.490 1.490 62,131 -0.03(-1.97%)
Oct 05, 2020 1.570 1.580 1.520 1.520 41,040 -0.04(-2.56%)
Oct 02, 2020 1.500 1.580 1.490 1.560 103,400 +0.04(+2.63%)
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.