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 30, 2014 2.200 2.300 2.170 2.270 50,706 +0.05(+2.25%)
May 29, 2014 2.180 2.240 2.180 2.220 42,516 +0.03(+1.37%)
May 28, 2014 2.300 2.350 2.190 2.190 12,918 -0.08(-3.52%)
May 27, 2014 2.330 2.360 2.270 2.270 18,181 -0.02(-0.87%)
May 23, 2014 2.250 2.290 2.290 2.290 6,100 +0.04(+1.78%)
May 22, 2014 2.320 2.320 2.250 2.250 37,108 -0.09(-3.85%)
May 21, 2014 2.250 2.340 2.250 2.340 27,199 +0.10(+4.46%)
May 20, 2014 2.220 2.280 2.210 2.240 31,892 +0.04(+1.82%)
May 19, 2014 2.230 2.230 2.180 2.200 11,284 -0.01(-0.45%)
May 16, 2014 2.290 2.290 2.195 2.210 28,518 -0.05(-2.21%)
May 15, 2014 2.280 2.350 2.240 2.260 29,931 -0.05(-2.16%)
May 14, 2014 2.400 2.450 2.253 2.310 36,115 +0.04(+1.99%)
May 13, 2014 2.250 2.340 2.250 2.265 53,676 -0.02(-1.09%)
May 12, 2014 2.240 2.370 2.240 2.290 11,522 +0.05(+2.23%)
May 09, 2014 2.220 2.280 2.200 2.240 45,641 +0.01(+0.45%)
May 08, 2014 2.310 2.340 2.220 2.230 42,144 -0.07(-3.04%)
May 07, 2014 2.380 2.400 2.280 2.300 120,331 -0.09(-3.77%)
May 06, 2014 2.500 2.500 2.390 2.390 24,023 -0.07(-2.85%)
May 05, 2014 2.420 2.500 2.410 2.460 34,955 +0.05(+2.08%)
May 02, 2014 2.420 2.460 2.380 2.410 31,785 -0.02(-0.82%)
May 01, 2014 2.354 2.460 2.354 2.430 38,033 +0.06(+2.53%)
Apr 30, 2014 2.380 2.460 2.350 2.370 42,502 +0.00(+0.00%)
Apr 29, 2014 2.370 2.410 2.350 2.370 26,880 +0.00(+0.00%)
Apr 28, 2014 2.430 2.440 2.350 2.370 97,318 -0.04(-1.66%)
Apr 25, 2014 2.450 2.470 2.390 2.410 47,085 -0.06(-2.43%)
Apr 24, 2014 2.490 2.490 2.450 2.470 31,300 -0.02(-0.80%)
Apr 23, 2014 2.490 2.530 2.470 2.490 34,787 -0.02(-0.80%)
Apr 22, 2014 2.530 2.530 2.480 2.510 34,433 -0.02(-0.79%)
Apr 21, 2014 2.530 2.550 2.480 2.530 46,105 -0.02(-0.78%)
Apr 17, 2014 2.480 2.550 2.550 2.550 15,400 +0.04(+1.59%)
Apr 16, 2014 2.600 2.630 2.500 2.510 26,533 -0.06(-2.33%)
Apr 15, 2014 2.550 2.580 2.520 2.570 149,683 +0.05(+1.98%)
Apr 14, 2014 2.530 2.550 2.509 2.520 92,258 -0.01(-0.40%)
Apr 11, 2014 2.510 2.540 2.510 2.530 118,982 +0.01(+0.40%)
Apr 10, 2014 2.520 2.530 2.500 2.520 112,478 -0.01(-0.40%)
Apr 09, 2014 2.500 2.540 2.460 2.530 80,589 +0.03(+1.20%)
Apr 08, 2014 2.500 2.520 2.490 2.500 17,442 +0.02(+0.60%)
Apr 07, 2014 2.460 2.500 2.460 2.485 56,477 -0.02(-0.60%)
Apr 04, 2014 2.510 2.510 2.460 2.500 52,261 +0.01(+0.40%)
Apr 03, 2014 2.510 2.512 2.470 2.490 49,226 -0.04(-1.58%)
Apr 02, 2014 2.510 2.560 2.490 2.530 39,768 +0.01(+0.40%)
Apr 01, 2014 2.430 2.540 2.430 2.520 156,453 +0.05(+2.02%)
Mar 31, 2014 2.460 2.520 2.460 2.470 48,448 +0.03(+1.23%)
Mar 28, 2014 2.460 2.510 2.440 2.440 98,222 +0.00(+0.00%)
Mar 27, 2014 2.490 2.490 2.400 2.440 210,690 -0.05(-2.01%)
Mar 26, 2014 2.480 2.520 2.460 2.490 93,734 +0.01(+0.40%)
Mar 25, 2014 2.560 2.565 2.470 2.480 59,875 -0.06(-2.36%)
Mar 24, 2014 2.540 2.580 2.530 2.540 79,642 -0.02(-0.78%)
Mar 21, 2014 2.550 2.600 2.531 2.560 57,884 +0.01(+0.39%)
Mar 20, 2014 2.550 2.590 2.520 2.550 64,738 -0.02(-0.78%)
Mar 19, 2014 2.630 2.630 2.540 2.570 71,329 -0.03(-1.15%)
Mar 18, 2014 2.590 2.640 2.560 2.600 63,271 +0.04(+1.56%)
Mar 17, 2014 2.620 2.630 2.540 2.560 65,596 -0.05(-1.92%)
Mar 14, 2014 2.600 2.650 2.575 2.610 49,488 +0.00(+0.00%)
Mar 13, 2014 2.720 2.720 2.600 2.610 56,082 -0.09(-3.33%)
Mar 12, 2014 2.570 2.720 2.530 2.700 313,204 +0.13(+5.06%)
Mar 11, 2014 2.611 2.624 2.550 2.570 67,671 -0.06(-2.28%)
Mar 10, 2014 2.640 2.660 2.550 2.630 171,029 -0.01(-0.38%)
Mar 07, 2014 2.600 2.660 2.580 2.640 309,116 +0.01(+0.38%)
Mar 06, 2014 2.580 2.650 2.350 2.630 973,324 -0.19(-6.74%)
Mar 05, 2014 2.750 2.860 2.750 2.820 575,762 +0.11(+4.06%)
Mar 04, 2014 2.670 2.750 2.640 2.710 102,650 +0.06(+2.26%)
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.