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, 2019 1.760 1.760 1.740 1.760 2,882 +0.00(+0.00%)
Feb 27, 2019 1.760 1.800 1.750 1.760 20,393 +0.01(+0.57%)
Feb 26, 2019 1.760 1.790 1.749 1.750 21,776 -0.01(-0.57%)
Feb 25, 2019 1.750 1.770 1.710 1.760 51,454 +0.00(+0.00%)
Feb 22, 2019 1.760 1.760 1.730 1.760 16,400 +0.00(+0.00%)
Feb 21, 2019 1.760 1.790 1.735 1.760 10,626 +0.03(+1.73%)
Feb 20, 2019 1.760 1.810 1.730 1.730 47,086 -0.01(-0.57%)
Feb 19, 2019 1.720 1.800 1.660 1.740 83,816 +0.00(+0.00%)
Feb 15, 2019 1.740 1.780 1.710 1.740 72,500 +0.02(+1.16%)
Feb 14, 2019 1.720 1.750 1.717 1.720 41,711 -0.02(-1.15%)
Feb 13, 2019 1.720 1.750 1.710 1.740 35,605 +0.01(+0.37%)
Feb 12, 2019 1.790 1.790 1.700 1.734 109,193 -0.06(-3.15%)
Feb 11, 2019 1.800 1.840 1.790 1.790 49,256 -0.01(-0.56%)
Feb 08, 2019 1.840 1.840 1.800 1.800 6,100 -0.03(-1.64%)
Feb 07, 2019 1.830 1.830 1.800 1.830 6,643 -0.00(-0.27%)
Feb 06, 2019 1.820 1.850 1.800 1.835 12,663 +0.01(+0.82%)
Feb 05, 2019 1.830 1.840 1.800 1.820 18,593 +0.03(+1.68%)
Feb 04, 2019 1.830 1.830 1.720 1.790 44,357 -0.02(-1.10%)
Feb 01, 2019 1.830 1.830 1.790 1.810 6,900 -0.04(-2.16%)
Jan 31, 2019 1.820 1.870 1.780 1.850 30,593 +0.02(+1.09%)
Jan 30, 2019 1.810 1.870 1.800 1.830 14,403 +0.03(+1.67%)
Jan 29, 2019 1.850 1.910 1.790 1.800 62,256 -0.05(-2.70%)
Jan 28, 2019 1.850 1.850 1.850 1.850 6,804 +0.00(+0.00%)
Jan 25, 2019 1.850 1.850 1.800 1.850 11,000 +0.02(+1.09%)
Jan 24, 2019 1.830 1.830 1.820 1.830 7,053 +0.00(+0.00%)
Jan 23, 2019 1.830 1.850 1.800 1.830 4,940 +0.00(+0.00%)
Jan 22, 2019 1.830 1.850 1.471 1.830 77,313 +0.02(+1.10%)
Jan 18, 2019 1.760 1.810 1.750 1.810 45,200 +0.06(+3.43%)
Jan 17, 2019 1.750 1.820 1.750 1.750 60,895 -0.03(-1.69%)
Jan 16, 2019 1.850 1.850 1.750 1.780 51,695 -0.04(-2.20%)
Jan 15, 2019 1.750 1.830 1.736 1.820 75,798 +0.07(+4.00%)
Jan 14, 2019 1.710 1.767 1.710 1.750 53,805 +0.04(+2.34%)
Jan 11, 2019 1.680 1.775 1.680 1.710 35,300 +0.03(+1.79%)
Jan 10, 2019 1.690 1.760 1.680 1.680 56,713 +0.00(+0.00%)
Jan 09, 2019 1.657 1.740 1.657 1.680 115,071 +0.04(+2.44%)
Jan 08, 2019 1.690 1.690 1.640 1.640 30,728 -0.01(-0.60%)
Jan 07, 2019 1.630 1.700 1.588 1.650 96,942 +0.08(+5.09%)
Jan 04, 2019 1.530 1.600 1.530 1.570 33,900 +0.02(+1.29%)
Jan 03, 2019 1.520 1.550 1.510 1.550 57,540 -0.01(-0.64%)
Jan 02, 2019 1.518 1.560 1.500 1.560 55,132 +0.08(+5.41%)
Dec 31, 2018 1.560 1.600 1.420 1.480 184,900 -0.10(-6.33%)
Dec 28, 2018 1.450 1.620 1.450 1.580 83,500 +0.15(+10.49%)
Dec 27, 2018 1.550 1.550 1.415 1.430 131,021 -0.06(-4.03%)
Dec 26, 2018 1.410 1.570 1.410 1.490 83,750 +0.06(+4.20%)
Dec 24, 2018 1.410 1.440 1.410 1.430 77,400 +0.01(+0.70%)
Dec 21, 2018 1.440 1.470 1.400 1.420 125,900 -0.02(-1.39%)
Dec 20, 2018 1.470 1.470 1.420 1.440 59,533 -0.03(-2.04%)
Dec 19, 2018 1.540 1.540 1.450 1.470 28,490 -0.06(-3.92%)
Dec 18, 2018 1.440 1.580 1.410 1.530 80,813 +0.09(+6.25%)
Dec 17, 2018 1.600 1.600 1.420 1.440 176,255 -0.03(-2.04%)
Dec 14, 2018 1.510 1.530 1.450 1.470 101,900 -0.04(-2.65%)
Dec 13, 2018 1.540 1.550 1.510 1.510 147,603 -0.04(-2.58%)
Dec 12, 2018 1.540 1.570 1.540 1.550 14,653 +0.01(+0.65%)
Dec 11, 2018 1.590 1.590 1.530 1.540 62,994 -0.01(-0.65%)
Dec 10, 2018 1.600 1.610 1.550 1.550 53,254 -0.08(-4.91%)
Dec 07, 2018 1.630 1.650 1.630 1.630 123,100 -0.01(-0.61%)
Dec 06, 2018 1.650 1.670 1.629 1.640 102,760 -0.04(-2.09%)
Dec 04, 2018 1.740 1.740 1.670 1.675 32,100 -0.09(-5.37%)
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.