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 29, 2015 1.940 1.990 1.880 1.970 43,461 +0.02(+1.03%)
May 28, 2015 1.940 1.950 1.890 1.950 26,710 +0.02(+1.04%)
May 27, 2015 1.910 1.970 1.880 1.930 46,440 +0.01(+0.52%)
May 26, 2015 1.940 1.950 1.864 1.920 32,522 -0.02(-1.03%)
May 22, 2015 1.950 1.940 1.940 1.940 57,900 +0.00(+0.00%)
May 21, 2015 1.890 1.980 1.890 1.940 80,770 +0.01(+0.52%)
May 20, 2015 1.950 1.960 1.900 1.930 42,567 -0.02(-1.03%)
May 19, 2015 1.930 1.980 1.900 1.950 46,634 +0.01(+0.52%)
May 18, 2015 1.850 1.960 1.800 1.940 77,681 +0.08(+4.30%)
May 15, 2015 1.880 1.930 1.760 1.860 140,380 -0.04(-2.11%)
May 14, 2015 1.930 1.940 1.870 1.900 55,927 +0.00(+0.00%)
May 13, 2015 1.940 1.970 1.860 1.900 37,455 -0.04(-2.06%)
May 12, 2015 1.923 1.970 1.900 1.940 88,459 +0.03(+1.57%)
May 11, 2015 2.000 2.060 1.850 1.910 272,726 -0.07(-3.54%)
May 08, 2015 1.860 2.070 1.860 1.980 164,449 +0.05(+2.59%)
May 07, 2015 2.050 2.100 1.890 1.930 212,928 -0.15(-7.21%)
May 06, 2015 2.070 2.118 2.020 2.080 99,914 -0.04(-1.89%)
May 05, 2015 2.100 2.170 2.051 2.120 64,026 -0.02(-0.93%)
May 04, 2015 2.150 2.200 2.100 2.140 144,506 +0.09(+4.39%)
May 01, 2015 2.300 2.400 1.824 2.050 442,331 -0.26(-11.26%)
Apr 30, 2015 2.310 2.390 2.250 2.310 104,644 -0.02(-0.86%)
Apr 29, 2015 2.420 2.420 2.320 2.330 77,424 -0.09(-3.72%)
Apr 28, 2015 2.400 2.450 2.370 2.420 91,540 +0.03(+1.26%)
Apr 27, 2015 2.420 2.440 2.380 2.390 71,369 -0.03(-1.24%)
Apr 24, 2015 2.470 2.500 2.370 2.420 31,136 -0.02(-0.82%)
Apr 23, 2015 2.410 2.550 2.400 2.440 187,750 +0.00(+0.00%)
Apr 22, 2015 2.400 2.480 2.350 2.440 82,444 +0.04(+1.67%)
Apr 21, 2015 2.390 2.400 2.360 2.400 113,424 +0.01(+0.42%)
Apr 20, 2015 2.350 2.430 2.350 2.390 91,690 +0.04(+1.70%)
Apr 17, 2015 2.440 2.440 2.350 2.350 73,472 -0.12(-4.86%)
Apr 16, 2015 2.460 2.500 2.420 2.470 39,720 -0.04(-1.59%)
Apr 15, 2015 2.490 2.580 2.450 2.510 57,742 +0.04(+1.62%)
Apr 14, 2015 2.376 2.590 2.360 2.470 82,495 +0.05(+2.07%)
Apr 13, 2015 2.510 2.640 2.370 2.420 114,438 -0.11(-4.35%)
Apr 10, 2015 2.550 2.630 2.490 2.530 352,360 +0.16(+6.75%)
Apr 09, 2015 2.390 2.500 2.350 2.370 108,308 -0.09(-3.85%)
Apr 08, 2015 2.410 2.500 2.390 2.465 139,299 +0.09(+4.00%)
Apr 07, 2015 2.260 2.450 2.250 2.370 87,901 +0.10(+4.41%)
Apr 06, 2015 2.310 2.318 2.220 2.270 81,419 -0.06(-2.58%)
Apr 02, 2015 2.350 2.330 2.330 2.330 37,700 -0.04(-1.69%)
Apr 01, 2015 2.250 2.370 2.210 2.370 53,638 +0.10(+4.41%)
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%)
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.