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 (%)
May 31, 2012 14.01 15.00 12.86 14.70 2,338,975 +0.81(+5.83%)
May 30, 2012 12.55 13.92 12.15 13.89 1,608,429 +1.76(+14.51%)
May 29, 2012 12.00 12.50 11.70 12.13 928,245 +0.90(+8.01%)
May 25, 2012 11.14 11.90 11.00 11.23 512,102 +0.09(+0.81%)
May 24, 2012 11.50 11.75 10.58 11.14 777,563 -0.07(-0.62%)
May 23, 2012 10.11 11.25 9.700 11.21 698,090 +0.97(+9.47%)
May 22, 2012 9.900 10.55 9.520 10.24 673,012 +0.74(+7.79%)
May 21, 2012 9.970 9.970 8.310 9.500 1,150,075 -0.38(-3.85%)
May 18, 2012 9.750 9.980 9.250 9.880 800,501 +0.30(+3.13%)
May 17, 2012 10.90 10.90 9.540 9.580 708,242 -0.95(-9.02%)
May 16, 2012 11.88 11.89 9.640 10.53 1,016,236 -0.52(-4.71%)
May 15, 2012 11.21 11.59 10.76 11.05 1,437,779 +0.51(+4.84%)
May 14, 2012 9.830 10.74 9.500 10.54 1,625,785 +1.30(+14.07%)
May 11, 2012 11.03 11.15 9.000 9.240 1,643,203 -1.70(-15.54%)
May 10, 2012 11.77 11.89 10.74 10.94 1,310,497 -0.30(-2.67%)
May 09, 2012 11.11 11.54 10.74 11.24 1,319,225 -0.07(-0.62%)
May 08, 2012 11.95 12.09 11.02 11.31 2,658,767 -1.79(-13.66%)
May 07, 2012 12.28 13.60 11.77 13.10 4,297,747 +1.71(+15.01%)
May 04, 2012 11.00 11.58 10.60 11.39 1,724,157 +0.76(+7.15%)
May 03, 2012 10.97 11.72 10.25 10.63 3,862,477 +0.54(+5.35%)
May 02, 2012 8.870 10.88 8.870 10.09 3,588,036 +1.25(+14.14%)
May 01, 2012 8.300 8.990 8.250 8.840 409,870 +0.55(+6.63%)
Apr 30, 2012 8.010 8.930 7.740 8.290 685,390 +0.29(+3.62%)
Apr 27, 2012 7.680 8.030 7.400 8.000 117,400 +0.38(+4.99%)
Apr 26, 2012 7.380 7.640 6.901 7.620 144,795 +0.24(+3.25%)
Apr 25, 2012 7.070 7.444 7.070 7.380 132,024 +0.42(+5.96%)
Apr 24, 2012 6.450 7.040 6.420 6.965 102,527 +0.55(+8.66%)
Apr 23, 2012 7.060 7.060 6.360 6.410 105,815 -0.62(-8.82%)
Apr 20, 2012 7.010 7.070 6.800 7.030 45,241 +0.06(+0.86%)
Apr 19, 2012 7.180 7.180 6.810 6.970 39,751 -0.15(-2.11%)
Apr 18, 2012 6.990 7.150 6.950 7.120 36,965 +0.10(+1.42%)
Apr 17, 2012 7.130 7.190 6.750 7.020 171,241 -0.08(-1.13%)
Apr 16, 2012 7.510 7.850 7.050 7.100 67,323 -0.35(-4.70%)
Apr 13, 2012 7.580 7.620 7.270 7.450 125,828 -0.11(-1.46%)
Apr 12, 2012 7.280 7.630 6.900 7.560 164,640 +0.35(+4.85%)
Apr 11, 2012 7.440 7.589 7.010 7.210 118,872 -0.19(-2.57%)
Apr 10, 2012 7.620 7.880 7.350 7.400 112,410 -0.22(-2.89%)
Apr 09, 2012 7.600 7.670 7.500 7.620 77,842 -0.03(-0.39%)
Apr 05, 2012 7.650 7.860 7.620 7.650 79,837 -0.05(-0.65%)
Apr 04, 2012 7.740 7.740 7.600 7.700 99,470 -0.07(-0.90%)
Apr 03, 2012 8.000 8.020 7.760 7.770 113,606 -0.23(-2.88%)
Apr 02, 2012 7.570 8.240 7.520 8.000 310,098 +0.44(+5.82%)
Mar 30, 2012 7.380 7.650 7.350 7.560 315,378 +0.30(+4.13%)
Mar 29, 2012 7.090 7.350 7.000 7.260 158,874 +0.13(+1.82%)
Mar 28, 2012 7.400 7.511 7.000 7.130 166,614 -0.28(-3.78%)
Mar 27, 2012 7.900 7.920 7.310 7.410 209,634 -0.46(-5.85%)
Mar 26, 2012 7.750 8.100 7.600 7.870 299,175 +0.25(+3.28%)
Mar 23, 2012 7.500 7.860 7.300 7.620 345,560 +0.25(+3.39%)
Mar 22, 2012 7.060 7.580 6.950 7.370 857,974 +0.32(+4.54%)
Mar 21, 2012 6.600 7.250 6.500 7.050 924,572 +0.96(+15.76%)
Mar 20, 2012 5.790 6.120 5.790 6.090 70,864 +0.30(+5.18%)
Mar 19, 2012 6.040 6.098 5.700 5.790 60,508 -0.27(-4.46%)
Mar 16, 2012 6.230 6.250 6.000 6.060 66,406 -0.14(-2.26%)
Mar 15, 2012 5.850 6.250 5.420 6.200 149,833 +0.42(+7.27%)
Mar 14, 2012 5.320 5.820 5.260 5.780 87,100 +0.40(+7.43%)
Mar 13, 2012 5.350 5.500 5.170 5.380 107,478 +0.05(+0.94%)
Mar 12, 2012 5.290 5.380 5.150 5.330 61,283 +0.09(+1.72%)
Mar 09, 2012 5.080 5.250 5.050 5.240 340,096 +0.14(+2.75%)
Mar 08, 2012 5.220 5.220 5.010 5.100 31,996 -0.07(-1.26%)
Mar 07, 2012 5.060 5.300 5.000 5.165 134,939 +0.17(+3.30%)
Mar 06, 2012 4.950 5.030 4.950 5.000 207,715 +0.01(+0.20%)
Mar 05, 2012 5.040 5.040 4.900 4.990 21,747 +0.01(+0.20%)
Mar 02, 2012 5.010 5.040 4.850 4.980 59,434 +0.13(+2.68%)
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.