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 (%)
Jul 31, 2017 3.950 3.700 3.900 570,037 +0.20(+5.41%)
Jul 28, 2017 3.650 3.700 3.650 3.700 48,244 +0.04(+1.08%)
Jul 27, 2017 3.650 3.750 3.650 3.660 38,862 +0.01(+0.29%)
Jul 26, 2017 3.650 3.750 3.650 3.650 81,441 +0.00(+0.00%)
Jul 25, 2017 3.650 3.700 3.650 3.650 56,658 +0.00(+0.00%)
Jul 24, 2017 3.700 3.750 3.650 3.650 143,122 -0.10(-2.67%)
Jul 21, 2017 3.700 3.775 3.700 3.750 359,941 +0.00(+0.00%)
Jul 20, 2017 3.700 3.700 3.650 3.750 146,123 +0.05(+1.35%)
Jul 19, 2017 3.700 3.800 3.700 3.700 60,624 +0.00(+0.00%)
Jul 18, 2017 3.700 3.750 3.700 3.700 36,902 +0.00(+0.00%)
Jul 17, 2017 3.750 3.800 3.675 3.700 166,932 -0.10(-2.63%)
Jul 14, 2017 3.750 3.800 3.650 3.800 73,608 +0.05(+1.33%)
Jul 13, 2017 3.650 3.750 3.625 3.750 78,617 +0.10(+2.74%)
Jul 12, 2017 3.650 3.750 3.550 3.650 227,846 +0.05(+1.39%)
Jul 11, 2017 3.800 3.806 3.600 3.600 253,552 -0.20(-5.26%)
Jul 10, 2017 3.650 3.850 3.650 3.800 249,103 +0.10(+2.70%)
Jul 07, 2017 3.650 3.800 3.600 3.700 151,354 +0.05(+1.37%)
Jul 06, 2017 3.650 3.700 3.600 3.650 87,726 +0.00(+0.00%)
Jul 05, 2017 3.600 3.700 3.550 3.650 235,343 +0.10(+2.82%)
Jul 03, 2017 3.650 3.690 3.500 3.550 183,937 -0.10(-2.74%)
Jun 30, 2017 3.650 3.650 3.575 3.650 60,276 +0.00(+0.00%)
Jun 29, 2017 3.650 3.650 3.550 3.650 54,264 +0.00(+0.00%)
Jun 28, 2017 3.500 3.750 3.450 3.650 497,741 +0.20(+5.80%)
Jun 27, 2017 3.550 3.550 3.400 3.450 86,894 -0.05(-1.43%)
Jun 26, 2017 3.650 3.650 3.500 3.500 96,273 -0.05(-1.41%)
Jun 23, 2017 3.600 3.600 3.500 3.550 44,173 +0.00(+0.00%)
Jun 22, 2017 3.600 3.650 3.550 3.550 102,002 -0.05(-1.39%)
Jun 21, 2017 3.450 3.600 3.450 3.600 148,966 +0.15(+4.35%)
Jun 20, 2017 3.450 3.500 3.450 3.450 46,445 -0.05(-1.43%)
Jun 19, 2017 3.400 3.500 3.400 3.500 48,919 +0.10(+2.94%)
Jun 16, 2017 3.500 3.500 3.400 3.400 137,832 -0.10(-2.86%)
Jun 15, 2017 3.500 3.550 3.450 3.500 58,170 +0.05(+1.45%)
Jun 14, 2017 3.350 3.500 3.350 3.450 62,504 +0.05(+1.47%)
Jun 13, 2017 3.400 3.400 3.300 3.400 47,188 +0.00(+0.00%)
Jun 12, 2017 3.350 3.400 3.300 3.400 73,973 +0.10(+3.03%)
Jun 09, 2017 3.550 3.550 3.250 3.300 212,351 -0.15(-4.35%)
Jun 08, 2017 3.500 3.550 3.350 3.450 170,914 -0.10(-2.82%)
Jun 07, 2017 3.600 3.600 3.500 3.550 101,712 -0.05(-1.39%)
Jun 06, 2017 3.600 3.600 3.500 3.600 62,501 +0.02(+0.70%)
Jun 05, 2017 3.500 3.600 3.500 3.575 203,321 +0.03(+0.70%)
Jun 02, 2017 3.500 3.550 3.400 3.550 265,119 +0.10(+2.90%)
Jun 01, 2017 3.450 3.500 3.350 3.450 77,297 +0.00(+0.00%)
May 31, 2017 3.400 3.450 3.350 3.450 87,603 +0.05(+1.47%)
May 30, 2017 3.350 3.400 3.350 3.400 35,865 +0.00(+0.00%)
May 26, 2017 3.400 3.400 3.350 3.400 35,492 -0.05(-1.45%)
May 25, 2017 3.350 3.450 3.350 3.450 105,136 +0.10(+2.99%)
May 24, 2017 3.350 3.350 3.275 3.350 44,481 +0.05(+1.52%)
May 23, 2017 3.400 3.400 3.250 3.300 510,539 -0.15(-4.35%)
May 22, 2017 3.500 3.500 3.400 3.450 82,207 -0.05(-1.43%)
May 19, 2017 3.500 3.550 3.450 3.500 298,277 +0.00(+0.00%)
May 18, 2017 3.500 3.550 3.450 3.500 190,079 -0.05(-1.41%)
May 17, 2017 3.550 3.600 3.450 3.550 210,870 -0.05(-1.39%)
May 16, 2017 3.500 3.750 3.500 3.600 245,689 +0.05(+1.41%)
May 15, 2017 3.550 3.550 3.350 3.550 286,212 +0.05(+1.43%)
May 12, 2017 3.550 3.675 3.450 3.500 257,905 +0.00(+0.00%)
May 11, 2017 3.800 3.850 3.475 3.500 462,034 -0.35(-9.09%)
May 10, 2017 3.700 3.900 3.650 3.850 498,013 +0.20(+5.48%)
May 09, 2017 3.600 3.700 3.550 3.650 335,588 +0.05(+1.39%)
May 08, 2017 3.500 3.600 3.450 3.600 154,140 +0.10(+2.86%)
May 05, 2017 3.550 3.588 3.405 3.500 242,474 -0.10(-2.78%)
May 04, 2017 3.600 3.625 3.550 3.600 70,310 +0.00(+0.00%)
May 03, 2017 3.650 3.650 3.550 3.600 88,797 -0.05(-1.37%)
May 02, 2017 3.700 3.700 3.600 3.650 61,773 -0.05(-1.35%)
May 01, 2017 3.550 3.700 3.550 3.700 180,260 +0.15(+4.23%)
Apr 28, 2017 3.550 3.600 3.500 3.550 215,867 +0.00(+0.00%)
Apr 27, 2017 3.550 3.600 3.500 3.550 137,094 -0.05(-1.39%)
Apr 26, 2017 3.650 3.650 3.500 3.600 258,255 +0.00(+0.00%)
Apr 25, 2017 3.600 3.600 3.450 3.600 361,370 +0.05(+1.41%)
Apr 24, 2017 3.550 3.550 3.500 3.550 109,411 +0.00(+0.00%)
Apr 21, 2017 3.600 3.650 3.500 3.550 104,425 -0.05(-1.39%)
Apr 20, 2017 3.550 3.600 3.500 3.600 123,718 +0.05(+1.41%)
Apr 19, 2017 3.500 3.575 3.450 3.550 284,430 +0.10(+2.90%)
Apr 18, 2017 3.700 3.700 3.450 3.450 555,942 -0.10(-2.82%)
Apr 17, 2017 3.500 3.600 3.500 3.550 634,138 +0.05(+1.43%)
Apr 13, 2017 3.550 3.550 3.400 3.500 642,308 -0.02(-0.71%)
Apr 12, 2017 3.500 3.600 3.450 3.525 366,806 +0.02(+0.71%)
Apr 11, 2017 3.550 3.550 3.475 3.500 169,694 +0.00(+0.00%)
Apr 10, 2017 3.500 3.600 3.400 3.500 543,321 +0.00(+0.00%)
Apr 07, 2017 3.500 3.550 3.450 3.500 363,885 +0.00(+0.00%)
Apr 06, 2017 3.600 3.650 3.425 3.500 2,669,544 -0.65(-15.66%)
Apr 05, 2017 4.150 4.190 4.050 4.150 147,707 +0.05(+1.22%)
Apr 04, 2017 4.050 4.200 4.050 4.100 166,599 +0.00(+0.00%)
Apr 03, 2017 4.100 4.200 4.100 4.100 146,279 -0.05(-1.20%)
Mar 31, 2017 4.100 4.150 4.100 4.150 83,712 +0.00(+0.00%)
Mar 30, 2017 4.200 4.200 4.050 4.150 260,757 -0.05(-1.19%)
Mar 29, 2017 4.050 4.250 4.050 4.200 319,535 +0.10(+2.44%)
Mar 28, 2017 3.900 4.250 3.838 4.100 561,385 +0.20(+5.13%)
Mar 27, 2017 3.550 3.950 3.525 3.900 364,724 +0.35(+9.86%)
Mar 24, 2017 3.500 3.550 3.500 3.550 48,663 +0.00(+0.00%)
Mar 23, 2017 3.550 3.550 3.450 3.550 80,002 +0.00(+0.00%)
Mar 22, 2017 3.500 3.600 3.450 3.550 117,422 +0.05(+1.43%)
Mar 21, 2017 3.350 3.600 3.300 3.500 265,342 +0.15(+4.48%)
Mar 20, 2017 3.300 3.350 3.250 3.350 98,250 +0.00(+0.00%)
Mar 17, 2017 3.300 3.350 3.200 3.350 242,416 +0.10(+3.08%)
Mar 16, 2017 3.150 3.300 3.050 3.250 387,994 +0.10(+3.17%)
Mar 15, 2017 3.050 3.200 3.050 3.150 96,317 +0.05(+1.61%)
Mar 14, 2017 3.100 3.127 3.050 3.100 92,471 +0.00(+0.00%)
Mar 13, 2017 3.050 3.100 3.050 3.100 35,398 +0.05(+1.64%)
Mar 10, 2017 3.100 3.100 3.050 3.050 55,747 -0.05(-1.61%)
Mar 09, 2017 3.075 3.100 3.050 3.100 31,316 +0.00(+0.00%)
Mar 08, 2017 3.050 3.100 3.050 3.100 20,166 +0.00(+0.00%)
Mar 07, 2017 3.050 3.100 3.050 3.100 17,652 +0.00(+0.00%)
Mar 06, 2017 3.050 3.100 3.050 3.100 29,521 +0.05(+1.64%)
Mar 03, 2017 3.050 3.100 3.050 3.050 52,686 -0.05(-1.61%)
Mar 02, 2017 3.050 3.100 3.050 3.100 35,730 +0.05(+1.64%)
Mar 01, 2017 3.050 3.100 3.000 3.050 43,544 +0.05(+1.67%)
Feb 28, 2017 3.050 3.100 3.000 3.000 157,770 -0.10(-3.23%)
Feb 27, 2017 3.050 3.100 3.050 3.100 64,282 +0.00(+0.00%)
Feb 24, 2017 3.100 3.100 3.050 3.100 37,151 +0.00(+0.00%)
Feb 23, 2017 3.000 3.100 3.000 3.100 73,117 +0.00(+0.00%)
Feb 22, 2017 3.105 3.150 3.050 3.100 86,698 -0.05(-1.59%)
Feb 21, 2017 3.200 3.250 3.050 3.150 227,485 +0.00(+0.00%)
Feb 17, 2017 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 16, 2017 3.150 3.200 3.100 3.150 45,303 -0.05(-1.56%)
Feb 15, 2017 3.150 3.250 3.100 3.200 123,996 +0.05(+1.59%)
Feb 14, 2017 3.100 3.250 3.100 3.150 226,192 +0.00(+0.00%)
Feb 13, 2017 3.000 3.150 3.000 3.150 149,182 +0.10(+3.28%)
Feb 10, 2017 3.050 3.050 3.000 3.050 71,214 +0.00(+0.00%)
Feb 09, 2017 3.050 3.050 2.900 3.050 152,769 +0.00(+0.00%)
Feb 08, 2017 3.050 3.100 2.950 3.050 146,570 -0.05(-1.61%)
Feb 07, 2017 3.050 3.150 3.050 3.100 48,809 +0.00(+0.00%)
Feb 06, 2017 3.100 3.100 3.050 3.100 62,490 -0.05(-1.59%)
Feb 03, 2017 3.100 3.150 3.100 3.150 27,064 +0.00(+0.00%)
Feb 02, 2017 3.150 3.200 3.100 3.150 67,974 +0.00(+0.00%)
Feb 01, 2017 3.150 3.150 3.050 3.150 80,470 +0.00(+0.00%)
Jan 31, 2017 3.100 3.150 3.050 3.150 51,261 +0.00(+0.00%)
Jan 30, 2017 3.150 3.200 3.100 3.150 35,349 +0.00(+0.00%)
Jan 27, 2017 3.100 3.150 3.075 3.150 98,974 +0.05(+1.61%)
Jan 26, 2017 3.000 3.100 3.000 3.100 43,689 +0.05(+1.64%)
Jan 25, 2017 3.050 3.100 3.000 3.050 70,646 +0.00(+0.00%)
Jan 24, 2017 3.150 3.150 2.950 3.050 144,779 -0.05(-1.61%)
Jan 23, 2017 3.050 3.150 3.050 3.100 58,969 +0.00(+0.00%)
Jan 20, 2017 3.100 3.100 3.050 3.100 58,567 +0.00(+0.00%)
Jan 19, 2017 3.150 3.175 3.050 3.100 178,384 -0.10(-3.13%)
Jan 18, 2017 3.200 3.200 3.150 3.200 49,139 +0.00(+0.00%)
Jan 17, 2017 3.250 3.300 3.150 3.200 127,097 -0.10(-3.03%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 12, 2017 3.200 3.350 3.200 3.300 130,407 +0.05(+1.54%)
Jan 11, 2017 3.050 3.250 3.050 3.250 120,066 +0.20(+6.56%)
Jan 10, 2017 3.150 3.150 3.050 3.050 103,894 -0.10(-3.17%)
Jan 09, 2017 3.150 3.150 3.100 3.150 46,781 +0.00(+0.00%)
Jan 06, 2017 3.150 3.150 3.100 3.150 19,599 +0.00(+0.00%)
Jan 05, 2017 3.100 3.150 3.100 3.150 32,634 +0.05(+1.61%)
Jan 04, 2017 3.150 3.150 3.100 3.100 63,697 -0.05(-1.59%)
Jan 03, 2017 3.150 3.150 3.100 3.150 57,594 +0.05(+1.61%)
Dec 30, 2016 3.100 3.100 3.100 0 -0.05(-1.59%)
Dec 29, 2016 3.150 3.155 3.100 3.150 75,455 +0.00(+0.00%)
Dec 28, 2016 3.400 3.400 3.100 3.150 200,941 -0.20(-5.97%)
Dec 27, 2016 3.200 3.350 3.200 3.350 390,215 +0.15(+4.69%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 22, 2016 3.150 3.150 3.100 3.150 63,067 +0.00(+0.00%)
Dec 21, 2016 3.050 3.150 3.050 3.150 52,613 +0.05(+1.61%)
Dec 20, 2016 3.150 3.200 3.050 3.100 85,249 -0.05(-1.59%)
Dec 19, 2016 3.300 3.300 3.100 3.150 253,953 -0.10(-3.08%)
Dec 16, 2016 3.050 3.300 2.900 3.250 1,200,109 +0.20(+6.56%)
Dec 15, 2016 3.000 3.050 3.000 3.050 26,420 +0.05(+1.67%)
Dec 14, 2016 3.050 3.100 3.000 3.000 55,147 -0.10(-3.23%)
Dec 13, 2016 3.100 3.150 3.050 3.100 87,542 -0.05(-1.59%)
Dec 12, 2016 3.100 3.150 2.900 3.150 127,551 +0.05(+1.61%)
Dec 09, 2016 3.100 3.200 3.050 3.100 131,837 -0.05(-1.59%)
Dec 08, 2016 3.150 3.200 3.100 3.150 74,323 +0.00(+0.00%)
Dec 07, 2016 3.150 3.250 3.050 3.150 198,883 +0.05(+1.61%)
Dec 06, 2016 3.100 3.150 3.100 3.100 57,785 -0.05(-1.59%)
Dec 05, 2016 3.000 3.150 2.975 3.150 128,483 +0.15(+5.00%)
Dec 02, 2016 3.000 3.050 2.900 3.000 92,463 +0.00(+0.00%)
Dec 01, 2016 3.050 3.075 2.950 3.000 175,087 -0.05(-1.64%)
Nov 30, 2016 3.050 3.050 2.955 3.050 32,009 +0.00(+0.00%)
Nov 29, 2016 2.900 3.050 2.900 3.050 128,150 +0.10(+3.39%)
Nov 28, 2016 3.150 3.150 2.900 2.950 174,051 -0.20(-6.35%)
Nov 25, 2016 3.050 3.200 3.050 3.150 113,020 +0.05(+1.61%)
Nov 23, 2016 3.100 3.100 3.100 0 +0.10(+3.33%)
Nov 22, 2016 3.000 3.000 2.918 3.000 250,348 +0.05(+1.69%)
Nov 21, 2016 2.950 3.000 2.900 2.950 186,549 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.800 3.000 337,083 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.750 3.000 461,325 +0.15(+5.26%)
Nov 16, 2016 2.758 2.850 2.750 2.850 183,993 +0.05(+1.79%)
Nov 15, 2016 2.750 2.800 2.650 2.800 278,217 +0.05(+1.82%)
Nov 14, 2016 2.813 2.850 2.700 2.750 186,949 -0.05(-1.79%)
Nov 11, 2016 2.700 2.850 2.700 2.800 198,012 +0.05(+1.82%)
Nov 10, 2016 2.800 2.800 2.700 2.750 113,241 -0.05(-1.79%)
Nov 09, 2016 2.700 2.800 2.700 2.800 109,364 +0.05(+1.82%)
Nov 08, 2016 2.725 2.800 2.700 2.750 109,008 +0.00(+0.00%)
Nov 07, 2016 2.750 2.777 2.700 2.750 90,880 +0.00(+0.00%)
Nov 04, 2016 2.750 2.750 2.700 2.750 91,762 +0.00(+0.00%)
Nov 03, 2016 2.750 2.791 2.700 2.750 69,244 +0.00(+0.00%)
Nov 02, 2016 2.700 2.800 2.650 2.750 121,096 +0.05(+1.85%)
Nov 01, 2016 2.800 2.900 2.700 2.700 273,227 -0.07(-2.70%)
Oct 31, 2016 2.850 2.950 2.750 2.775 201,595 -0.08(-2.63%)
Oct 28, 2016 2.900 3.000 2.850 2.850 156,921 -0.10(-3.39%)
Oct 27, 2016 3.100 3.100 2.900 2.950 130,273 -0.10(-3.28%)
Oct 26, 2016 3.050 3.100 3.000 3.050 55,911 -0.05(-1.61%)
Oct 25, 2016 3.100 3.150 3.050 3.100 108,480 +0.00(+0.00%)
Oct 24, 2016 2.950 3.100 2.950 3.100 246,045 +0.15(+5.08%)
Oct 21, 2016 2.950 3.000 2.900 2.950 102,845 +0.00(+0.00%)
Oct 20, 2016 2.900 3.000 2.900 2.950 94,325 +0.05(+1.72%)
Oct 19, 2016 2.950 3.000 2.900 2.900 161,249 -0.05(-1.69%)
Oct 18, 2016 2.900 3.000 2.850 2.950 250,359 +0.10(+3.51%)
Oct 17, 2016 2.800 2.850 2.750 2.850 77,314 +0.05(+1.79%)
Oct 14, 2016 2.750 2.823 2.750 2.800 65,771 +0.05(+1.82%)
Oct 13, 2016 2.750 2.850 2.700 2.750 69,260 -0.05(-1.79%)
Oct 12, 2016 2.800 2.800 2.700 2.800 74,586 +0.00(+0.00%)
Oct 11, 2016 2.800 2.850 2.750 2.800 76,341 +0.00(+0.00%)
Oct 10, 2016 2.900 2.900 2.800 2.800 82,804 -0.03(-1.06%)
Oct 07, 2016 2.871 2.871 2.800 2.830 76,309 -0.03(-1.05%)
Oct 06, 2016 2.860 2.900 2.840 2.860 69,399 -0.03(-1.04%)
Oct 05, 2016 2.860 2.890 2.790 2.890 100,579 +0.04(+1.40%)
Oct 04, 2016 2.900 2.930 2.830 2.850 141,491 -0.06(-2.06%)
Oct 03, 2016 2.960 2.965 2.860 2.910 82,285 +0.00(+0.00%)
Sep 30, 2016 2.940 2.989 2.881 2.910 65,503 -0.03(-1.02%)
Sep 29, 2016 2.920 2.960 2.850 2.940 56,682 +0.02(+0.68%)
Sep 28, 2016 2.950 2.981 2.700 2.920 159,233 -0.05(-1.68%)
Sep 27, 2016 2.977 3.010 2.890 2.970 73,170 -0.01(-0.34%)
Sep 26, 2016 3.000 3.000 2.980 2.980 52,880 -0.02(-0.67%)
Sep 23, 2016 3.001 3.001 2.950 3.000 36,367 +0.02(+0.67%)
Sep 22, 2016 2.960 3.020 2.960 2.980 144,179 +0.01(+0.34%)
Sep 21, 2016 2.950 2.990 2.860 2.970 222,405 +0.01(+0.34%)
Sep 20, 2016 3.000 3.019 2.940 2.960 161,650 -0.04(-1.33%)
Sep 19, 2016 2.910 3.000 2.840 3.000 221,324 +0.09(+3.09%)
Sep 16, 2016 2.820 2.910 2.759 2.910 176,890 +0.12(+4.30%)
Sep 15, 2016 2.710 2.820 2.700 2.790 85,656 +0.09(+3.33%)
Sep 14, 2016 2.700 2.750 2.700 2.700 41,775 -0.02(-0.74%)
Sep 13, 2016 2.740 2.800 2.710 2.720 78,952 -0.05(-1.81%)
Sep 12, 2016 2.730 2.810 2.720 2.770 53,648 +0.00(+0.00%)
Sep 09, 2016 2.810 2.840 2.700 2.770 43,780 -0.04(-1.42%)
Sep 08, 2016 2.810 2.880 2.800 2.810 64,658 +0.01(+0.36%)
Sep 07, 2016 2.880 2.900 2.800 2.800 98,620 -0.06(-2.10%)
Sep 06, 2016 2.820 2.900 2.820 2.860 81,130 +0.03(+1.06%)
Sep 02, 2016 2.790 2.830 2.830 2.830 45,700 +0.04(+1.43%)
Sep 01, 2016 2.830 2.842 2.780 2.790 73,340 -0.03(-1.06%)
Aug 31, 2016 2.811 2.850 2.760 2.820 91,753 +0.01(+0.36%)
Aug 30, 2016 2.790 2.842 2.790 2.810 31,870 +0.02(+0.72%)
Aug 29, 2016 2.820 2.850 2.780 2.790 90,193 -0.02(-0.71%)
Aug 26, 2016 2.759 2.860 2.759 2.810 84,611 +0.04(+1.44%)
Aug 25, 2016 2.740 2.855 2.730 2.770 96,774 +0.00(+0.00%)
Aug 24, 2016 2.750 2.825 2.540 2.770 150,676 -0.02(-0.72%)
Aug 23, 2016 2.690 2.830 2.670 2.790 160,580 +0.07(+2.57%)
Aug 22, 2016 2.730 2.770 2.510 2.720 336,291 -0.02(-0.73%)
Aug 19, 2016 2.770 2.790 2.720 2.740 124,374 -0.03(-1.08%)
Aug 18, 2016 2.830 2.830 2.750 2.770 219,693 -0.08(-2.81%)
Aug 17, 2016 2.880 2.890 2.830 2.850 101,552 -0.01(-0.35%)
Aug 16, 2016 2.890 2.920 2.850 2.860 73,644 -0.03(-1.04%)
Aug 15, 2016 2.930 2.930 2.860 2.890 102,415 +0.00(+0.00%)
Aug 12, 2016 2.910 2.910 2.860 2.890 69,923 +0.01(+0.35%)
Aug 11, 2016 2.870 2.940 2.850 2.880 136,845 +0.01(+0.35%)
Aug 10, 2016 2.890 2.940 2.840 2.870 188,508 -0.04(-1.37%)
Aug 09, 2016 2.900 2.950 2.860 2.910 127,088 -0.04(-1.36%)
Aug 08, 2016 2.970 2.970 2.920 2.950 83,734 -0.04(-1.34%)
Aug 05, 2016 2.840 2.990 2.810 2.990 321,121 +0.15(+5.28%)
Aug 04, 2016 2.890 2.940 2.800 2.840 554,787 -0.19(-6.27%)
Aug 03, 2016 2.950 3.040 2.910 3.030 345,458 +0.07(+2.36%)
Aug 02, 2016 3.040 3.070 2.950 2.960 428,051 -0.10(-3.27%)
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.