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 (%)
Jun 30, 2016 3.110 3.140 2.970 3.080 643,222 -0.01(-0.32%)
Jun 29, 2016 3.220 3.220 3.040 3.090 715,784 -0.09(-2.83%)
Jun 28, 2016 2.960 3.250 2.920 3.180 1,097,610 +0.28(+9.65%)
Jun 27, 2016 3.000 3.060 2.850 2.900 715,970 -0.14(-4.60%)
Jun 24, 2016 3.060 3.150 3.030 3.040 792,299 -0.17(-5.30%)
Jun 23, 2016 3.270 3.320 3.170 3.210 477,530 -0.07(-2.13%)
Jun 22, 2016 3.320 3.370 3.250 3.280 307,473 -0.02(-0.61%)
Jun 21, 2016 3.400 3.470 3.260 3.300 439,005 -0.10(-2.94%)
Jun 20, 2016 3.500 3.550 3.370 3.400 739,005 -0.13(-3.68%)
Jun 17, 2016 3.420 3.590 3.250 3.530 1,607,247 +0.16(+4.75%)
Jun 16, 2016 3.300 3.480 3.230 3.370 2,011,906 +0.09(+2.74%)
Jun 15, 2016 3.130 3.310 3.080 3.280 1,506,053 +0.17(+5.47%)
Jun 14, 2016 3.030 3.240 3.010 3.110 348,130 +0.05(+1.63%)
Jun 13, 2016 3.200 3.200 3.000 3.060 332,699 -0.12(-3.77%)
Jun 10, 2016 3.160 3.250 3.120 3.180 288,547 -0.02(-0.63%)
Jun 09, 2016 3.260 3.280 3.120 3.200 575,514 -0.09(-2.74%)
Jun 08, 2016 3.500 3.500 3.230 3.290 1,323,420 -0.18(-5.19%)
Jun 07, 2016 3.140 3.490 3.090 3.470 3,989,344 +0.45(+14.90%)
Jun 06, 2016 3.020 3.120 2.970 3.020 407,397 -0.04(-1.31%)
Jun 03, 2016 3.150 3.150 3.000 3.060 316,890 -0.08(-2.55%)
Jun 02, 2016 3.130 3.260 2.990 3.140 907,108 +0.03(+0.96%)
Jun 01, 2016 3.100 3.110 3.030 3.110 300,896 +0.00(+0.00%)
May 31, 2016 3.110 3.160 3.010 3.110 316,139 -0.04(-1.27%)
May 27, 2016 3.130 3.150 3.150 3.150 306,800 +0.00(+0.00%)
May 26, 2016 3.150 3.330 3.060 3.150 1,509,337 +0.11(+3.62%)
May 25, 2016 3.080 3.130 2.880 3.040 855,703 -0.04(-1.30%)
May 24, 2016 2.820 3.100 2.740 3.080 1,725,888 +0.26(+9.22%)
May 23, 2016 2.940 3.000 2.772 2.820 544,995 -0.14(-4.73%)
May 20, 2016 3.000 3.050 2.940 2.960 355,572 -0.06(-1.99%)
May 19, 2016 3.050 3.090 2.930 3.020 641,085 +0.00(+0.00%)
May 18, 2016 2.980 3.120 2.980 3.020 578,368 +0.04(+1.34%)
May 17, 2016 3.310 3.400 2.970 2.980 1,149,499 -0.29(-8.87%)
May 16, 2016 3.170 3.340 3.160 3.270 880,478 +0.07(+2.19%)
May 13, 2016 3.070 3.300 3.050 3.200 971,689 -0.06(-1.84%)
May 12, 2016 3.460 3.560 3.150 3.260 2,064,185 -0.17(-4.96%)
May 11, 2016 3.780 3.880 3.370 3.430 6,653,326 +0.21(+6.52%)
May 10, 2016 3.130 3.380 2.700 3.220 2,721,554 +0.07(+2.22%)
May 09, 2016 3.390 3.420 3.070 3.150 2,218,533 -0.30(-8.70%)
May 06, 2016 3.460 3.680 3.220 3.450 6,686,541 -0.19(-5.22%)
May 05, 2016 3.810 3.980 3.010 3.640 25,560,432 +2.23(+158.16%)
May 04, 2016 1.360 1.420 1.360 1.410 14,300 -0.01(-0.70%)
May 03, 2016 1.350 1.430 1.350 1.420 21,163 +0.07(+5.19%)
May 02, 2016 1.420 1.420 1.350 1.350 39,793 -0.06(-4.26%)
Apr 29, 2016 1.420 1.460 1.410 1.410 14,143 +0.00(+0.00%)
Apr 28, 2016 1.450 1.460 1.450 1.410 18,353 -0.04(-2.76%)
Apr 27, 2016 1.490 1.490 1.439 1.450 9,060 +0.00(+0.01%)
Apr 26, 2016 1.450 1.470 1.420 1.450 20,121 -0.00(-0.01%)
Apr 25, 2016 1.450 1.450 1.400 1.450 43,044 +0.07(+5.07%)
Apr 22, 2016 1.450 1.450 1.380 1.380 3,274 -0.06(-4.17%)
Apr 21, 2016 1.410 1.450 1.380 1.440 37,539 +0.01(+0.70%)
Apr 20, 2016 1.410 1.430 1.390 1.430 7,667 +0.03(+2.14%)
Apr 19, 2016 1.420 1.420 1.400 1.400 2,063 -0.01(-0.71%)
Apr 18, 2016 1.440 1.480 1.410 1.410 50,314 -0.03(-2.08%)
Apr 15, 2016 1.400 1.450 1.400 1.440 12,063 +0.02(+1.41%)
Apr 14, 2016 1.430 1.430 1.400 1.420 5,522 +0.02(+1.43%)
Apr 13, 2016 1.450 1.450 1.400 1.400 6,066 -0.03(-2.10%)
Apr 12, 2016 1.401 1.450 1.400 1.430 6,448 +0.01(+0.70%)
Apr 11, 2016 1.400 1.450 1.400 1.420 21,022 +0.00(+0.00%)
Apr 08, 2016 1.400 1.410 1.380 1.420 23,213 +0.02(+1.44%)
Apr 07, 2016 1.380 1.400 1.370 1.400 8,413 +0.03(+2.18%)
Apr 06, 2016 1.370 1.400 1.370 1.370 16,551 -0.02(-1.43%)
Apr 05, 2016 1.340 1.405 1.340 1.390 18,620 +0.04(+2.96%)
Apr 04, 2016 1.350 1.420 1.340 1.350 12,533 -0.03(-2.17%)
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.