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, 2017 3.050 3.100 3.000 3.000 157,770 -0.10(-3.23%)
Feb 27, 2017 3.050 3.100 3.050 3.100 64,282 +0.00(+0.00%)
Feb 24, 2017 3.100 3.100 3.050 3.100 37,151 +0.00(+0.00%)
Feb 23, 2017 3.000 3.100 3.000 3.100 73,117 +0.00(+0.00%)
Feb 22, 2017 3.105 3.150 3.050 3.100 86,698 -0.05(-1.59%)
Feb 21, 2017 3.200 3.250 3.050 3.150 227,485 +0.00(+0.00%)
Feb 17, 2017 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 16, 2017 3.150 3.200 3.100 3.150 45,303 -0.05(-1.56%)
Feb 15, 2017 3.150 3.250 3.100 3.200 123,996 +0.05(+1.59%)
Feb 14, 2017 3.100 3.250 3.100 3.150 226,192 +0.00(+0.00%)
Feb 13, 2017 3.000 3.150 3.000 3.150 149,182 +0.10(+3.28%)
Feb 10, 2017 3.050 3.050 3.000 3.050 71,214 +0.00(+0.00%)
Feb 09, 2017 3.050 3.050 2.900 3.050 152,769 +0.00(+0.00%)
Feb 08, 2017 3.050 3.100 2.950 3.050 146,570 -0.05(-1.61%)
Feb 07, 2017 3.050 3.150 3.050 3.100 48,809 +0.00(+0.00%)
Feb 06, 2017 3.100 3.100 3.050 3.100 62,490 -0.05(-1.59%)
Feb 03, 2017 3.100 3.150 3.100 3.150 27,064 +0.00(+0.00%)
Feb 02, 2017 3.150 3.200 3.100 3.150 67,974 +0.00(+0.00%)
Feb 01, 2017 3.150 3.150 3.050 3.150 80,470 +0.00(+0.00%)
Jan 31, 2017 3.100 3.150 3.050 3.150 51,261 +0.00(+0.00%)
Jan 30, 2017 3.150 3.200 3.100 3.150 35,349 +0.00(+0.00%)
Jan 27, 2017 3.100 3.150 3.075 3.150 98,974 +0.05(+1.61%)
Jan 26, 2017 3.000 3.100 3.000 3.100 43,689 +0.05(+1.64%)
Jan 25, 2017 3.050 3.100 3.000 3.050 70,646 +0.00(+0.00%)
Jan 24, 2017 3.150 3.150 2.950 3.050 144,779 -0.05(-1.61%)
Jan 23, 2017 3.050 3.150 3.050 3.100 58,969 +0.00(+0.00%)
Jan 20, 2017 3.100 3.100 3.050 3.100 58,567 +0.00(+0.00%)
Jan 19, 2017 3.150 3.175 3.050 3.100 178,384 -0.10(-3.13%)
Jan 18, 2017 3.200 3.200 3.150 3.200 49,139 +0.00(+0.00%)
Jan 17, 2017 3.250 3.300 3.150 3.200 127,097 -0.10(-3.03%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 12, 2017 3.200 3.350 3.200 3.300 130,407 +0.05(+1.54%)
Jan 11, 2017 3.050 3.250 3.050 3.250 120,066 +0.20(+6.56%)
Jan 10, 2017 3.150 3.150 3.050 3.050 103,894 -0.10(-3.17%)
Jan 09, 2017 3.150 3.150 3.100 3.150 46,781 +0.00(+0.00%)
Jan 06, 2017 3.150 3.150 3.100 3.150 19,599 +0.00(+0.00%)
Jan 05, 2017 3.100 3.150 3.100 3.150 32,634 +0.05(+1.61%)
Jan 04, 2017 3.150 3.150 3.100 3.100 63,697 -0.05(-1.59%)
Jan 03, 2017 3.150 3.150 3.100 3.150 57,594 +0.05(+1.61%)
Dec 30, 2016 3.100 3.100 3.100 0 -0.05(-1.59%)
Dec 29, 2016 3.150 3.155 3.100 3.150 75,455 +0.00(+0.00%)
Dec 28, 2016 3.400 3.400 3.100 3.150 200,941 -0.20(-5.97%)
Dec 27, 2016 3.200 3.350 3.200 3.350 390,215 +0.15(+4.69%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 22, 2016 3.150 3.150 3.100 3.150 63,067 +0.00(+0.00%)
Dec 21, 2016 3.050 3.150 3.050 3.150 52,613 +0.05(+1.61%)
Dec 20, 2016 3.150 3.200 3.050 3.100 85,249 -0.05(-1.59%)
Dec 19, 2016 3.300 3.300 3.100 3.150 253,953 -0.10(-3.08%)
Dec 16, 2016 3.050 3.300 2.900 3.250 1,200,109 +0.20(+6.56%)
Dec 15, 2016 3.000 3.050 3.000 3.050 26,420 +0.05(+1.67%)
Dec 14, 2016 3.050 3.100 3.000 3.000 55,147 -0.10(-3.23%)
Dec 13, 2016 3.100 3.150 3.050 3.100 87,542 -0.05(-1.59%)
Dec 12, 2016 3.100 3.150 2.900 3.150 127,551 +0.05(+1.61%)
Dec 09, 2016 3.100 3.200 3.050 3.100 131,837 -0.05(-1.59%)
Dec 08, 2016 3.150 3.200 3.100 3.150 74,323 +0.00(+0.00%)
Dec 07, 2016 3.150 3.250 3.050 3.150 198,883 +0.05(+1.61%)
Dec 06, 2016 3.100 3.150 3.100 3.100 57,785 -0.05(-1.59%)
Dec 05, 2016 3.000 3.150 2.975 3.150 128,483 +0.15(+5.00%)
Dec 02, 2016 3.000 3.050 2.900 3.000 92,463 +0.00(+0.00%)
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.