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, 2020 1.190 1.194 1.150 1.160 69,963 -0.02(-1.69%)
Aug 28, 2020 1.170 1.210 1.150 1.180 111,000 +0.00(+0.00%)
Aug 27, 2020 1.310 1.310 1.110 1.180 278,386 -0.13(-9.92%)
Aug 26, 2020 1.250 1.380 1.220 1.310 820,766 +0.06(+4.80%)
Aug 25, 2020 1.210 1.290 1.210 1.250 228,443 +0.06(+5.04%)
Aug 24, 2020 1.100 1.220 1.100 1.190 459,436 +0.07(+6.25%)
Aug 21, 2020 1.150 1.160 1.100 1.120 235,500 -0.04(-3.45%)
Aug 20, 2020 1.140 1.182 1.120 1.160 126,622 +0.01(+0.87%)
Aug 19, 2020 1.170 1.174 1.120 1.150 80,707 -0.04(-3.36%)
Aug 18, 2020 1.180 1.200 1.140 1.190 276,823 -0.01(-0.83%)
Aug 17, 2020 1.100 1.220 1.050 1.200 377,512 +0.11(+10.60%)
Aug 14, 2020 1.150 1.190 1.030 1.085 479,300 -0.08(-7.26%)
Aug 13, 2020 1.190 1.290 1.170 1.170 363,999 -0.01(-0.85%)
Aug 12, 2020 1.170 1.350 1.150 1.180 1,624,908 -0.15(-11.28%)
Aug 11, 2020 1.560 1.590 1.290 1.330 1,238,850 -0.19(-12.50%)
Aug 10, 2020 1.380 1.610 1.380 1.520 1,626,885 +0.11(+7.80%)
Aug 07, 2020 1.430 1.480 1.320 1.410 1,094,300 +0.11(+8.46%)
Aug 06, 2020 1.200 1.380 1.170 1.300 715,883 +0.11(+9.24%)
Aug 05, 2020 1.200 1.220 1.170 1.190 114,341 -0.01(-0.83%)
Aug 04, 2020 1.200 1.230 1.170 1.200 44,429 -0.01(-0.83%)
Aug 03, 2020 1.170 1.220 1.170 1.210 44,450 +0.04(+3.42%)
Jul 31, 2020 1.165 1.200 1.165 1.170 82,300 -0.02(-1.68%)
Jul 30, 2020 1.210 1.210 1.080 1.190 70,821 +0.00(+0.00%)
Jul 29, 2020 1.210 1.300 1.150 1.190 345,223 -0.02(-1.24%)
Jul 28, 2020 1.198 1.240 1.192 1.205 90,141 +0.01(+0.42%)
Jul 27, 2020 1.210 1.210 1.170 1.200 127,069 -0.01(-0.83%)
Jul 24, 2020 1.200 1.340 1.170 1.210 373,400 +0.03(+2.54%)
Jul 23, 2020 1.250 1.250 1.160 1.180 111,043 -0.04(-3.28%)
Jul 22, 2020 1.210 1.234 1.180 1.220 109,297 +0.03(+2.52%)
Jul 21, 2020 1.190 1.240 1.170 1.190 117,288 +0.02(+1.71%)
Jul 20, 2020 1.170 1.200 1.160 1.170 131,646 -0.01(-0.85%)
Jul 17, 2020 1.150 1.200 1.110 1.180 105,600 +0.04(+3.51%)
Jul 16, 2020 1.130 1.160 1.120 1.140 76,366 +0.03(+2.70%)
Jul 15, 2020 1.140 1.140 1.080 1.110 77,907 -0.03(-2.63%)
Jul 14, 2020 1.130 1.140 1.080 1.140 7,066 +0.04(+3.64%)
Jul 13, 2020 1.160 1.200 1.085 1.100 41,834 -0.07(-5.98%)
Jul 10, 2020 1.130 1.180 1.100 1.170 53,400 +0.04(+3.54%)
Jul 09, 2020 1.150 1.160 1.110 1.130 116,035 -0.02(-1.74%)
Jul 08, 2020 1.120 1.160 1.100 1.150 80,118 +0.04(+3.60%)
Jul 07, 2020 1.150 1.150 1.100 1.110 2,998 +0.00(+0.00%)
Jul 06, 2020 1.160 1.170 1.090 1.110 77,836 -0.02(-1.77%)
Jul 02, 2020 1.150 1.150 1.080 1.130 107,700 -0.01(-0.88%)
Jul 01, 2020 1.100 1.160 1.040 1.140 144,285 +0.01(+0.88%)
Jun 30, 2020 1.180 1.196 1.040 1.130 239,894 -0.04(-3.42%)
Jun 29, 2020 1.180 1.220 1.170 1.170 72,426 +0.01(+0.86%)
Jun 26, 2020 1.150 1.220 1.080 1.160 112,800 +0.03(+2.65%)
Jun 25, 2020 1.100 1.190 1.080 1.130 64,436 +0.01(+0.89%)
Jun 24, 2020 1.170 1.182 1.100 1.120 69,635 -0.03(-2.61%)
Jun 23, 2020 1.120 1.190 1.120 1.150 41,464 +0.01(+0.88%)
Jun 22, 2020 1.211 1.211 1.130 1.140 45,563 -0.03(-2.56%)
Jun 19, 2020 1.220 1.220 1.160 1.170 57,000 -0.01(-0.85%)
Jun 18, 2020 1.190 1.196 1.170 1.180 26,238 -0.02(-1.34%)
Jun 17, 2020 1.180 1.250 1.180 1.196 9,905 +0.01(+0.50%)
Jun 16, 2020 1.200 1.230 1.150 1.190 19,279 +0.01(+0.85%)
Jun 15, 2020 1.220 1.220 1.170 1.180 28,242 -0.04(-3.28%)
Jun 12, 2020 1.230 1.240 1.157 1.220 36,800 +0.06(+5.17%)
Jun 11, 2020 1.250 1.280 1.139 1.160 49,895 -0.10(-7.94%)
Jun 10, 2020 1.280 1.280 1.230 1.260 19,479 +0.00(+0.00%)
Jun 09, 2020 1.210 1.293 1.200 1.260 58,111 +0.03(+2.44%)
Jun 08, 2020 1.200 1.271 1.200 1.230 66,892 +0.03(+2.50%)
Jun 05, 2020 1.140 1.200 1.140 1.200 108,200 +0.06(+5.26%)
Jun 04, 2020 1.190 1.200 1.100 1.140 118,009 -0.02(-1.72%)
Jun 03, 2020 1.210 1.210 1.152 1.160 20,549 -0.03(-2.15%)
Jun 02, 2020 1.135 1.190 1.135 1.185 45,991 +0.06(+4.91%)
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.