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 (%)
Aug 30, 2013 2.680 2.710 2.620 2.620 0 -0.08(-2.96%)
Aug 29, 2013 2.630 2.760 2.630 2.700 0 +0.04(+1.50%)
Aug 28, 2013 2.640 2.680 2.610 2.660 0 +0.01(+0.38%)
Aug 27, 2013 2.680 2.750 2.650 2.650 0 -0.05(-1.85%)
Aug 26, 2013 2.700 2.700 2.660 2.700 0 -0.02(-0.74%)
Aug 23, 2013 2.820 2.820 2.680 2.720 0 -0.10(-3.55%)
Aug 22, 2013 2.700 2.850 2.700 2.820 0 +0.12(+4.44%)
Aug 21, 2013 2.650 2.730 2.610 2.700 0 +0.05(+1.89%)
Aug 20, 2013 2.690 2.700 2.610 2.650 0 -0.05(-1.85%)
Aug 19, 2013 2.710 2.730 2.700 2.700 0 -0.01(-0.37%)
Aug 16, 2013 2.750 2.750 2.700 2.710 0 -0.04(-1.45%)
Aug 15, 2013 2.760 2.790 2.700 2.750 170,364 -0.07(-2.48%)
Aug 14, 2013 2.850 2.890 2.770 2.820 0 -0.04(-1.40%)
Aug 13, 2013 2.870 2.930 2.820 2.860 135,435 -0.03(-1.04%)
Aug 12, 2013 2.940 2.940 2.800 2.890 329,721 -0.04(-1.37%)
Aug 09, 2013 2.900 2.960 2.840 2.930 261,252 +0.04(+1.38%)
Aug 08, 2013 2.880 2.920 2.840 2.890 267,848 +0.01(+0.35%)
Aug 07, 2013 2.910 2.970 2.800 2.880 690,663 -0.42(-12.73%)
Aug 06, 2013 3.380 3.391 3.280 3.300 206,486 -0.08(-2.37%)
Aug 05, 2013 3.350 3.589 3.270 3.380 430,545 +0.01(+0.30%)
Aug 02, 2013 3.410 3.460 3.310 3.370 134,838 -0.03(-0.88%)
Aug 01, 2013 3.350 3.500 3.310 3.400 199,243 +0.08(+2.41%)
Jul 31, 2013 3.290 3.410 3.240 3.320 0 +0.06(+1.84%)
Jul 30, 2013 3.290 3.430 3.170 3.260 0 +0.00(+0.00%)
Jul 29, 2013 3.190 3.280 3.160 3.260 0 +0.01(+0.31%)
Jul 26, 2013 3.290 3.330 3.150 3.250 0 -0.09(-2.69%)
Jul 25, 2013 3.470 3.480 3.280 3.340 0 -0.06(-1.76%)
Jul 24, 2013 3.220 3.560 3.180 3.400 959,265 +0.23(+7.26%)
Jul 23, 2013 3.020 3.170 2.981 3.170 0 +0.17(+5.67%)
Jul 22, 2013 2.990 3.000 2.960 3.000 0 +0.01(+0.33%)
Jul 19, 2013 2.990 3.000 2.970 2.990 0 -0.03(-0.99%)
Jul 18, 2013 2.970 3.020 2.970 3.020 0 +0.03(+1.00%)
Jul 17, 2013 3.050 3.050 2.970 2.990 127,601 -0.06(-1.97%)
Jul 16, 2013 3.090 3.100 3.050 3.050 0 -0.01(-0.33%)
Jul 15, 2013 3.120 3.120 3.030 3.060 0 -0.03(-0.97%)
Jul 12, 2013 3.160 3.220 3.090 3.090 0 -0.11(-3.44%)
Jul 11, 2013 3.090 3.230 3.051 3.200 0 +0.12(+3.90%)
Jul 10, 2013 3.070 3.080 3.040 3.080 55,780 -0.01(-0.32%)
Jul 09, 2013 3.150 3.150 3.054 3.090 0 -0.06(-1.90%)
Jul 08, 2013 3.190 3.230 3.120 3.150 0 -0.06(-1.87%)
Jul 05, 2013 3.290 3.290 3.160 3.210 0 -0.06(-1.83%)
Jul 03, 2013 3.210 3.300 3.200 3.270 0 +0.03(+0.93%)
Jul 02, 2013 3.250 3.350 3.210 3.240 0 -0.04(-1.22%)
Jul 01, 2013 3.090 3.330 3.090 3.280 0 +0.18(+5.81%)
Jun 28, 2013 3.040 3.150 3.030 3.100 1,003,568 +0.07(+2.31%)
Jun 26, 2013 3.020 3.130 3.000 3.030 0 +0.03(+1.00%)
Jun 25, 2013 2.930 3.090 2.890 3.000 0 +0.11(+3.81%)
Jun 24, 2013 3.000 3.040 2.850 2.890 0 -0.20(-6.47%)
Jun 21, 2013 3.050 3.100 2.950 3.090 251,487 +0.06(+1.98%)
Jun 20, 2013 3.020 3.140 3.000 3.030 0 -0.07(-2.26%)
Jun 19, 2013 3.180 3.190 3.100 3.100 0 -0.10(-3.13%)
Jun 18, 2013 3.260 3.270 3.160 3.200 0 -0.03(-0.93%)
Jun 17, 2013 3.210 3.270 3.160 3.230 0 +0.02(+0.62%)
Jun 14, 2013 3.270 3.300 3.161 3.210 0 -0.06(-1.83%)
Jun 13, 2013 3.170 3.300 3.100 3.270 153,387 +0.11(+3.48%)
Jun 12, 2013 3.350 3.350 3.150 3.160 293,665 -0.16(-4.82%)
Jun 11, 2013 3.410 3.450 3.300 3.320 286,376 -0.13(-3.77%)
Jun 10, 2013 3.530 3.530 3.410 3.450 0 -0.06(-1.71%)
Jun 07, 2013 3.580 3.640 3.480 3.510 0 -0.06(-1.68%)
Jun 06, 2013 3.500 3.630 3.500 3.570 144,809 +0.05(+1.42%)
Jun 05, 2013 3.550 3.625 3.490 3.520 0 +0.00(+0.00%)
Jun 04, 2013 3.570 3.628 3.510 3.520 0 -0.05(-1.40%)
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.