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 31, 2015 1.460 1.610 1.450 1.486 20,449 +0.03(+1.75%)
Aug 28, 2015 1.520 1.570 1.420 1.460 49,519 -0.02(-1.35%)
Aug 27, 2015 1.520 1.534 1.460 1.480 64,669 -0.04(-2.63%)
Aug 26, 2015 1.530 1.550 1.500 1.520 10,502 -0.03(-1.94%)
Aug 25, 2015 1.580 1.580 1.490 1.550 37,693 +0.01(+0.65%)
Aug 24, 2015 1.450 1.600 1.030 1.540 121,402 +0.04(+2.67%)
Aug 21, 2015 1.580 1.580 1.480 1.500 63,923 -0.03(-1.96%)
Aug 20, 2015 1.520 1.660 1.530 1.530 47,239 +0.00(+0.00%)
Aug 19, 2015 1.680 1.750 1.530 1.530 115,858 -0.07(-4.38%)
Aug 18, 2015 1.610 1.680 1.600 1.600 51,723 -0.04(-2.44%)
Aug 17, 2015 1.650 1.680 1.610 1.640 14,370 -0.01(-0.61%)
Aug 14, 2015 1.590 1.680 1.590 1.650 51,175 +0.06(+3.77%)
Aug 13, 2015 1.630 1.640 1.590 1.590 32,024 -0.02(-1.24%)
Aug 12, 2015 1.620 1.630 1.533 1.610 106,756 +0.02(+1.26%)
Aug 11, 2015 1.610 1.690 1.560 1.590 172,125 -0.07(-4.22%)
Aug 10, 2015 1.680 1.740 1.601 1.660 71,456 -0.04(-2.35%)
Aug 07, 2015 1.770 1.770 1.549 1.700 24,138 -0.06(-3.41%)
Aug 06, 2015 1.671 1.760 1.627 1.760 73,910 +0.09(+5.39%)
Aug 05, 2015 1.650 1.740 1.630 1.670 211,568 +0.08(+5.03%)
Aug 04, 2015 1.540 1.650 1.530 1.590 71,132 -0.05(-3.05%)
Aug 03, 2015 1.600 1.650 1.570 1.640 26,438 +0.01(+0.61%)
Jul 31, 2015 1.650 1.650 1.570 1.630 44,583 +0.02(+1.24%)
Jul 30, 2015 1.570 1.627 1.550 1.610 44,250 +0.06(+3.87%)
Jul 29, 2015 1.550 1.580 1.550 1.550 17,011 +0.00(+0.00%)
Jul 28, 2015 1.520 1.590 1.520 1.550 54,678 +0.03(+1.97%)
Jul 27, 2015 1.520 1.550 1.520 1.520 37,930 -0.02(-1.30%)
Jul 24, 2015 1.590 1.610 1.540 1.540 57,465 -0.05(-3.14%)
Jul 23, 2015 1.592 1.620 1.590 1.590 13,013 -0.01(-0.63%)
Jul 22, 2015 1.560 1.610 1.560 1.600 20,653 +0.01(+0.63%)
Jul 21, 2015 1.660 1.700 1.560 1.590 122,261 -0.08(-4.79%)
Jul 20, 2015 1.750 1.750 1.630 1.670 56,545 -0.09(-5.11%)
Jul 17, 2015 1.750 1.780 1.690 1.760 15,306 +0.00(+0.00%)
Jul 16, 2015 1.780 1.830 1.740 1.760 30,751 -0.04(-2.22%)
Jul 15, 2015 1.880 1.880 1.600 1.800 85,270 +0.01(+0.56%)
Jul 14, 2015 1.730 1.800 1.730 1.790 32,758 +0.12(+7.19%)
Jul 13, 2015 1.670 1.720 1.650 1.670 23,023 +0.04(+2.45%)
Jul 10, 2015 1.510 1.650 1.440 1.630 139,848 +0.14(+9.40%)
Jul 09, 2015 1.570 1.600 1.490 1.490 70,100 -0.09(-5.70%)
Jul 08, 2015 1.590 1.610 1.570 1.580 51,022 -0.03(-1.86%)
Jul 07, 2015 1.620 1.620 1.570 1.610 36,922 -0.01(-0.62%)
Jul 06, 2015 1.660 1.700 1.590 1.620 24,782 -0.03(-1.82%)
Jul 02, 2015 1.590 1.650 1.650 1.650 38,300 +0.04(+2.48%)
Jul 01, 2015 1.630 1.630 1.590 1.610 36,599 +0.00(+0.00%)
Jun 30, 2015 1.610 1.670 1.580 1.610 33,540 -0.01(-0.62%)
Jun 29, 2015 1.580 1.690 1.580 1.620 66,474 -0.03(-1.82%)
Jun 26, 2015 1.740 1.760 1.650 1.650 39,510 -0.09(-5.17%)
Jun 25, 2015 1.800 1.810 1.740 1.740 21,596 -0.04(-2.25%)
Jun 24, 2015 1.790 1.790 1.750 1.780 16,809 -0.01(-0.56%)
Jun 23, 2015 1.740 1.790 1.740 1.790 19,082 +0.06(+3.47%)
Jun 22, 2015 1.770 1.770 1.710 1.730 43,324 -0.02(-1.14%)
Jun 19, 2015 1.830 1.830 1.750 1.750 33,358 -0.06(-3.31%)
Jun 18, 2015 1.800 1.830 1.780 1.810 15,439 +0.00(+0.00%)
Jun 17, 2015 1.800 1.830 1.760 1.810 32,800 +0.02(+1.12%)
Jun 16, 2015 1.809 1.817 1.730 1.790 28,954 -0.06(-3.24%)
Jun 15, 2015 1.750 1.850 1.750 1.850 54,204 +0.11(+6.32%)
Jun 12, 2015 1.800 1.870 1.710 1.740 118,294 -0.10(-5.43%)
Jun 11, 2015 1.840 1.890 1.810 1.840 88,610 -0.01(-0.54%)
Jun 10, 2015 1.890 1.900 1.810 1.850 79,486 -0.05(-2.63%)
Jun 09, 2015 1.920 1.920 1.890 1.900 29,626 +0.00(+0.00%)
Jun 08, 2015 1.880 1.910 1.880 1.900 28,547 +0.00(+0.00%)
Jun 05, 2015 1.930 1.970 1.870 1.900 35,054 -0.03(-1.55%)
Jun 04, 2015 1.930 2.000 1.910 1.930 66,280 +0.00(+0.00%)
Jun 03, 2015 1.890 1.950 1.870 1.930 33,717 +0.05(+2.66%)
Jun 02, 2015 1.880 1.900 1.850 1.880 28,331 +0.00(+0.00%)
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.