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 (%)
Mar 31, 2015 2.330 2.350 2.300 2.270 83,350 -0.06(-2.58%)
Mar 30, 2015 2.450 2.500 2.310 2.330 92,338 -0.12(-4.90%)
Mar 27, 2015 2.360 2.490 2.280 2.450 127,867 +0.17(+7.46%)
Mar 26, 2015 2.370 2.470 2.260 2.280 216,544 -0.16(-6.56%)
Mar 25, 2015 2.570 2.580 2.360 2.440 145,418 -0.11(-4.31%)
Mar 24, 2015 2.600 2.600 2.540 2.550 81,904 +0.01(+0.39%)
Mar 23, 2015 2.560 2.600 2.470 2.540 47,139 +0.01(+0.40%)
Mar 20, 2015 2.480 2.580 2.404 2.530 110,512 +0.05(+2.02%)
Mar 19, 2015 2.710 2.710 2.461 2.480 182,591 -0.16(-6.06%)
Mar 18, 2015 2.740 2.830 2.610 2.640 307,219 -0.06(-2.22%)
Mar 17, 2015 2.470 2.740 2.460 2.700 313,363 +0.21(+8.43%)
Mar 16, 2015 2.310 2.530 2.291 2.490 157,097 +0.14(+5.96%)
Mar 13, 2015 2.450 2.450 2.270 2.350 159,281 -0.10(-4.08%)
Mar 12, 2015 2.390 2.480 2.270 2.450 136,277 +0.15(+6.52%)
Mar 11, 2015 2.350 2.440 2.240 2.300 142,971 -0.06(-2.54%)
Mar 10, 2015 2.390 2.414 2.270 2.360 108,405 -0.04(-1.67%)
Mar 09, 2015 2.300 2.400 2.210 2.400 110,225 +0.12(+5.26%)
Mar 06, 2015 2.170 2.280 2.076 2.280 149,495 +0.15(+7.04%)
Mar 05, 2015 2.200 2.220 2.130 2.130 80,545 -0.06(-2.74%)
Mar 04, 2015 2.320 2.300 2.190 2.190 51,111 -0.11(-4.78%)
Mar 03, 2015 2.160 2.300 2.070 2.300 139,020 +0.11(+5.02%)
Mar 02, 2015 2.130 2.200 2.120 2.190 70,488 -0.03(-1.35%)
Feb 27, 2015 2.120 2.280 2.120 2.220 110,918 +0.06(+2.78%)
Feb 26, 2015 2.440 2.440 2.120 2.160 211,472 -0.17(-7.30%)
Feb 25, 2015 2.120 2.380 2.120 2.330 248,211 +0.20(+9.39%)
Feb 24, 2015 2.160 2.260 2.110 2.130 124,706 -0.03(-1.39%)
Feb 23, 2015 2.230 2.280 2.150 2.160 97,905 -0.04(-1.82%)
Feb 20, 2015 2.160 2.250 2.140 2.200 59,670 +0.04(+1.85%)
Feb 19, 2015 2.150 2.220 2.110 2.160 71,804 +0.04(+1.89%)
Feb 18, 2015 2.080 2.140 2.080 2.120 45,401 +0.06(+2.86%)
Feb 17, 2015 2.200 2.200 2.020 2.061 146,509 -0.12(-5.46%)
Feb 13, 2015 2.180 2.180 2.180 2.180 41,200 +0.05(+2.35%)
Feb 12, 2015 2.150 2.150 2.090 2.130 52,571 +0.02(+0.95%)
Feb 11, 2015 2.110 2.200 2.050 2.110 35,857 -0.04(-1.86%)
Feb 10, 2015 2.220 2.229 2.110 2.150 73,948 -0.02(-0.81%)
Feb 09, 2015 2.040 2.210 2.040 2.168 116,829 +0.11(+5.22%)
Feb 06, 2015 2.030 2.070 2.000 2.060 54,948 +0.03(+1.48%)
Feb 05, 2015 1.980 2.088 1.970 2.030 58,303 +0.05(+2.53%)
Feb 04, 2015 2.040 2.040 1.980 1.980 71,313 -0.03(-1.65%)
Feb 03, 2015 2.070 2.130 2.000 2.013 98,434 -0.07(-3.21%)
Feb 02, 2015 2.180 2.180 2.020 2.080 62,954 -0.05(-2.35%)
Jan 30, 2015 2.030 2.250 2.030 2.130 100,287 +0.08(+3.90%)
Jan 29, 2015 2.040 2.070 2.000 2.050 111,386 -0.02(-0.97%)
Jan 28, 2015 2.110 2.160 2.050 2.070 40,324 -0.06(-2.82%)
Jan 27, 2015 2.070 2.220 2.070 2.130 50,560 -0.01(-0.47%)
Jan 26, 2015 2.130 2.220 2.080 2.140 85,301 +0.01(+0.47%)
Jan 23, 2015 2.310 2.340 2.100 2.130 134,027 -0.17(-7.39%)
Jan 22, 2015 2.310 2.310 2.230 2.300 102,041 +0.02(+0.88%)
Jan 21, 2015 2.350 2.355 2.250 2.280 86,600 -0.04(-1.86%)
Jan 20, 2015 2.450 2.450 2.320 2.323 75,191 -0.09(-3.61%)
Jan 16, 2015 2.430 2.520 2.360 2.410 161,692 +0.03(+1.26%)
Jan 15, 2015 2.450 2.500 2.350 2.380 204,089 -0.05(-2.06%)
Jan 14, 2015 2.370 2.530 2.317 2.430 356,727 +0.06(+2.53%)
Jan 13, 2015 2.300 2.370 2.200 2.370 226,104 +0.05(+2.16%)
Jan 12, 2015 2.240 2.360 2.120 2.320 414,373 +0.16(+7.41%)
Jan 09, 2015 2.100 2.220 2.040 2.160 509,630 +0.15(+7.46%)
Jan 08, 2015 2.030 2.160 2.000 2.010 141,787 -0.01(-0.50%)
Jan 07, 2015 2.010 2.050 2.000 2.020 45,669 +0.03(+1.51%)
Jan 06, 2015 2.100 2.180 1.960 1.990 131,197 -0.08(-3.86%)
Jan 05, 2015 2.090 2.090 1.990 2.070 104,026 +0.02(+0.98%)
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.