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 (%)
Feb 28, 2014 2.640 2.720 2.630 2.630 133,550 -0.04(-1.31%)
Feb 27, 2014 2.630 2.720 2.630 2.665 127,987 +0.02(+0.57%)
Feb 26, 2014 2.650 2.660 2.622 2.650 106,351 -0.01(-0.38%)
Feb 25, 2014 2.580 2.690 2.550 2.660 103,325 +0.03(+0.95%)
Feb 24, 2014 2.570 2.750 2.570 2.635 222,545 -0.03(-0.94%)
Feb 21, 2014 2.690 2.690 2.630 2.660 53,328 -0.01(-0.37%)
Feb 20, 2014 2.640 2.680 2.590 2.670 59,039 +0.04(+1.52%)
Feb 19, 2014 2.620 2.630 2.600 2.630 55,419 +0.02(+0.77%)
Feb 18, 2014 2.550 2.620 2.550 2.610 91,439 +0.05(+1.95%)
Feb 14, 2014 2.680 2.560 2.560 2.560 106,300 -0.05(-1.92%)
Feb 13, 2014 2.550 2.630 2.510 2.610 141,581 +0.12(+4.82%)
Feb 12, 2014 2.510 2.520 2.450 2.490 99,509 -0.03(-1.19%)
Feb 11, 2014 2.530 2.540 2.493 2.520 61,099 +0.01(+0.40%)
Feb 10, 2014 2.520 2.520 2.430 2.510 81,794 +0.00(+0.20%)
Feb 07, 2014 2.500 2.530 2.440 2.505 119,611 -0.00(-0.20%)
Feb 06, 2014 2.430 2.510 2.362 2.510 147,325 +0.10(+4.15%)
Feb 05, 2014 2.370 2.410 2.330 2.410 146,745 +0.05(+2.12%)
Feb 04, 2014 2.230 2.370 2.220 2.360 119,798 +0.12(+5.36%)
Feb 03, 2014 2.350 2.360 2.130 2.240 597,905 -0.12(-5.08%)
Jan 31, 2014 2.400 2.410 2.350 2.360 83,842 -0.06(-2.48%)
Jan 30, 2014 2.440 2.460 2.400 2.420 60,016 +0.01(+0.41%)
Jan 29, 2014 2.440 2.490 2.400 2.410 299,449 -0.03(-1.23%)
Jan 28, 2014 2.430 2.580 2.430 2.440 465,906 -0.01(-0.41%)
Jan 27, 2014 2.520 2.520 2.410 2.450 139,773 -0.08(-3.16%)
Jan 24, 2014 2.640 2.640 2.480 2.530 138,244 -0.10(-3.80%)
Jan 23, 2014 2.670 2.670 2.600 2.630 128,218 -0.05(-1.87%)
Jan 22, 2014 2.600 2.720 2.560 2.680 266,497 +0.09(+3.47%)
Jan 21, 2014 2.560 2.600 2.560 2.590 50,799 +0.02(+0.78%)
Jan 17, 2014 2.580 2.570 2.570 2.570 47,600 -0.01(-0.39%)
Jan 16, 2014 2.580 2.630 2.570 2.580 93,214 -0.01(-0.39%)
Jan 15, 2014 2.610 2.640 2.590 2.590 129,418 -0.02(-0.77%)
Jan 14, 2014 2.590 2.740 2.580 2.610 146,698 +0.00(+0.00%)
Jan 13, 2014 2.590 2.620 2.560 2.610 107,521 +0.02(+0.77%)
Jan 10, 2014 2.640 2.640 2.580 2.590 68,001 -0.02(-0.77%)
Jan 09, 2014 2.650 2.660 2.540 2.610 114,187 -0.03(-1.14%)
Jan 08, 2014 2.700 2.700 2.640 2.640 39,828 -0.04(-1.49%)
Jan 07, 2014 2.650 2.700 2.601 2.680 129,946 +0.06(+2.29%)
Jan 06, 2014 2.620 2.670 2.600 2.620 61,848 +0.03(+1.16%)
Jan 03, 2014 2.520 2.600 2.480 2.590 155,952 +0.08(+3.19%)
Jan 02, 2014 2.460 2.550 2.410 2.510 242,196 +0.06(+2.45%)
Dec 31, 2013 2.440 2.450 2.450 2.450 271,400 +0.00(+0.00%)
Dec 30, 2013 2.470 2.515 2.410 2.450 168,099 -0.05(-2.00%)
Dec 27, 2013 2.500 2.520 2.480 2.500 156,294 -0.02(-0.79%)
Dec 26, 2013 2.550 2.611 2.510 2.520 126,987 -0.05(-1.95%)
Dec 24, 2013 2.600 2.620 2.560 2.570 45,613 -0.05(-1.91%)
Dec 23, 2013 2.510 2.650 2.510 2.620 147,906 +0.10(+3.97%)
Dec 20, 2013 2.530 2.550 2.510 2.520 169,821 -0.01(-0.40%)
Dec 19, 2013 2.530 2.580 2.510 2.530 92,874 -0.04(-1.56%)
Dec 18, 2013 2.550 2.580 2.520 2.570 96,622 +0.00(+0.00%)
Dec 17, 2013 2.500 2.580 2.500 2.570 141,676 +0.04(+1.58%)
Dec 16, 2013 2.550 2.610 2.515 2.530 90,475 -0.03(-1.17%)
Dec 13, 2013 2.570 2.600 2.540 2.560 50,912 -0.03(-1.16%)
Dec 12, 2013 2.620 2.670 2.580 2.590 79,250 -0.06(-2.26%)
Dec 11, 2013 2.650 2.660 2.560 2.650 133,749 +0.01(+0.38%)
Dec 10, 2013 2.660 2.690 2.580 2.640 306,335 -0.06(-2.22%)
Dec 09, 2013 2.730 2.760 2.670 2.700 172,199 -0.01(-0.37%)
Dec 06, 2013 2.700 2.765 2.680 2.710 0 +0.03(+1.12%)
Dec 05, 2013 2.740 2.740 2.680 2.680 0 -0.07(-2.55%)
Dec 04, 2013 2.770 2.790 2.730 2.750 0 -0.01(-0.36%)
Dec 03, 2013 2.800 2.840 2.680 2.760 0 -0.01(-0.36%)
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.