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, 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%)
Aug 01, 2016 3.030 3.130 3.030 3.060 209,546 +0.01(+0.33%)
Jul 29, 2016 3.060 3.080 3.020 3.050 227,318 +0.01(+0.33%)
Jul 28, 2016 3.070 3.090 3.030 3.040 142,721 -0.03(-0.98%)
Jul 27, 2016 3.060 3.080 3.010 3.070 229,069 +0.01(+0.33%)
Jul 26, 2016 3.060 3.090 3.040 3.060 174,274 -0.02(-0.65%)
Jul 25, 2016 3.090 3.140 3.010 3.080 369,324 +0.01(+0.33%)
Jul 22, 2016 3.080 3.110 3.060 3.070 250,467 -0.03(-0.97%)
Jul 21, 2016 3.300 3.300 3.060 3.100 511,130 -0.19(-5.78%)
Jul 20, 2016 3.170 3.340 3.170 3.290 1,422,815 +0.17(+5.45%)
Jul 19, 2016 2.980 3.160 2.980 3.120 384,274 +0.11(+3.65%)
Jul 18, 2016 3.010 3.032 2.960 3.010 314,170 -0.01(-0.33%)
Jul 15, 2016 3.100 3.100 3.010 3.020 205,169 -0.07(-2.27%)
Jul 14, 2016 3.210 3.220 3.032 3.090 367,266 -0.09(-2.83%)
Jul 13, 2016 3.050 3.260 3.046 3.180 1,226,607 +0.20(+6.71%)
Jul 12, 2016 3.010 3.060 2.961 2.980 210,450 -0.05(-1.65%)
Jul 11, 2016 3.020 3.030 2.952 3.030 181,482 +0.03(+1.00%)
Jul 08, 2016 3.050 3.025 2.950 3.000 261,018 -0.02(-0.83%)
Jul 07, 2016 3.000 3.120 2.981 3.025 265,083 +0.03(+1.17%)
Jul 05, 2016 3.010 3.030 2.960 2.990 274,496 -0.05(-1.64%)
Jul 01, 2016 3.070 3.040 3.040 3.040 296,900 -0.04(-1.30%)
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%)
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.