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 (%)
Mar 31, 2021 2.190 2.190 2.190 0 -0.01(-0.45%)
Mar 30, 2021 2.190 2.200 2.190 2.200 138,656 +0.02(+0.92%)
Mar 29, 2021 2.200 2.200 2.180 2.180 773,224 -0.01(-0.46%)
Mar 26, 2021 2.190 2.200 2.180 2.190 2,070,700 +0.00(+0.00%)
Mar 25, 2021 2.190 2.190 2.180 2.190 618,318 +0.01(+0.46%)
Mar 24, 2021 2.180 2.190 2.180 2.180 464,149 +0.00(+0.00%)
Mar 23, 2021 2.180 2.190 2.180 2.180 412,689 +0.00(+0.00%)
Mar 22, 2021 2.180 2.190 2.180 2.180 1,230,729 -0.01(-0.46%)
Mar 19, 2021 2.180 2.190 2.170 2.190 1,668,100 +0.01(+0.46%)
Mar 18, 2021 2.180 2.190 2.180 2.180 324,341 +0.00(+0.00%)
Mar 17, 2021 2.190 2.190 2.180 2.180 385,169 +0.00(+0.00%)
Mar 16, 2021 2.180 2.190 2.180 2.180 555,894 -0.01(-0.46%)
Mar 15, 2021 2.190 2.190 2.180 2.190 253,258 +0.00(+0.00%)
Mar 12, 2021 2.180 2.190 2.180 2.190 909,500 +0.01(+0.46%)
Mar 11, 2021 2.190 2.190 2.175 2.180 898,405 +0.00(+0.00%)
Mar 10, 2021 2.180 2.190 2.175 2.180 860,822 +0.00(+0.00%)
Mar 09, 2021 2.170 2.190 2.160 2.180 896,044 +0.01(+0.46%)
Mar 08, 2021 2.160 2.180 2.160 2.170 417,566 +0.00(+0.00%)
Mar 05, 2021 2.160 2.180 2.140 2.170 661,500 +0.00(+0.00%)
Mar 04, 2021 2.170 2.180 2.150 2.170 627,988 +0.00(+0.00%)
Mar 03, 2021 2.150 2.180 2.140 2.170 307,868 +0.03(+1.40%)
Mar 02, 2021 2.160 2.170 2.140 2.140 94,387 -0.03(-1.38%)
Mar 01, 2021 2.150 2.170 2.130 2.170 212,131 +0.04(+1.88%)
Feb 26, 2021 2.150 2.155 2.110 2.130 757,000 -0.02(-0.93%)
Feb 25, 2021 2.170 2.170 2.150 2.150 427,765 -0.02(-0.92%)
Feb 24, 2021 2.170 2.170 2.150 2.170 542,417 +0.01(+0.46%)
Feb 23, 2021 2.160 2.170 2.150 2.160 790,756 +0.01(+0.47%)
Feb 22, 2021 2.160 2.190 2.150 2.150 1,130,161 -0.01(-0.46%)
Feb 19, 2021 2.170 2.180 2.150 2.160 255,600 +0.00(+0.00%)
Feb 18, 2021 2.170 2.190 2.150 2.160 1,131,439 +0.00(+0.00%)
Feb 17, 2021 2.170 2.170 2.160 2.160 227,885 -0.01(-0.46%)
Feb 16, 2021 2.160 2.170 2.160 2.170 472,840 +0.00(+0.00%)
Feb 12, 2021 2.170 2.190 2.160 2.170 1,378,800 -0.01(-0.46%)
Feb 11, 2021 2.170 2.200 2.160 2.180 6,227,397 +0.23(+11.79%)
Feb 10, 2021 2.000 2.040 1.920 1.950 121,910 +0.02(+1.04%)
Feb 09, 2021 2.000 2.040 1.920 1.930 315,479 -0.07(-3.50%)
Feb 08, 2021 2.090 2.090 1.960 2.000 563,952 -0.01(-0.50%)
Feb 05, 2021 1.850 2.090 1.800 2.010 724,400 +0.11(+5.79%)
Feb 04, 2021 1.810 1.910 1.740 1.900 412,367 +0.12(+6.74%)
Feb 03, 2021 1.700 1.790 1.680 1.780 81,515 +0.08(+4.71%)
Feb 02, 2021 1.720 1.740 1.690 1.700 40,432 +0.01(+0.59%)
Feb 01, 2021 1.630 1.720 1.610 1.690 72,041 +0.09(+5.62%)
Jan 29, 2021 1.740 1.760 1.580 1.600 243,700 -0.17(-9.60%)
Jan 28, 2021 1.850 1.850 1.720 1.770 146,106 +0.07(+4.12%)
Jan 27, 2021 1.760 1.890 1.650 1.700 571,762 -0.10(-5.56%)
Jan 26, 2021 1.810 1.820 1.730 1.800 172,532 +0.03(+1.69%)
Jan 25, 2021 1.850 1.900 1.735 1.770 159,402 -0.05(-2.75%)
Jan 22, 2021 1.750 1.950 1.700 1.820 692,500 +0.16(+9.64%)
Jan 21, 2021 1.620 1.730 1.600 1.660 356,209 +0.06(+3.75%)
Jan 20, 2021 1.610 1.660 1.600 1.600 75,973 +0.00(+0.00%)
Jan 19, 2021 1.600 1.650 1.590 1.600 160,508 +0.00(+0.00%)
Jan 15, 2021 1.740 1.740 1.590 1.600 109,100 -0.12(-6.98%)
Jan 14, 2021 1.520 1.750 1.500 1.720 374,766 +0.20(+13.16%)
Jan 13, 2021 1.500 1.550 1.500 1.520 100,092 +0.05(+3.40%)
Jan 12, 2021 1.480 1.550 1.470 1.470 124,268 -0.01(-0.68%)
Jan 11, 2021 1.510 1.540 1.470 1.480 100,142 -0.05(-3.27%)
Jan 08, 2021 1.470 1.550 1.460 1.530 87,800 +0.04(+2.68%)
Jan 07, 2021 1.500 1.520 1.470 1.490 67,712 +0.02(+1.36%)
Jan 06, 2021 1.530 1.530 1.440 1.470 49,689 -0.03(-2.00%)
Jan 05, 2021 1.420 1.520 1.420 1.500 45,075 +0.08(+5.63%)
Jan 04, 2021 1.360 1.440 1.360 1.420 37,823 +0.06(+4.41%)
Dec 31, 2020 1.360 1.360 1.360 85,785 -0.03(-2.38%)
Dec 30, 2020 1.440 1.460 1.360 1.393 85,785 -0.06(-3.86%)
Dec 29, 2020 1.460 1.460 1.420 1.449 40,834 -0.00(-0.07%)
Dec 28, 2020 1.470 1.470 1.430 1.450 88,558 +0.02(+1.75%)
Dec 24, 2020 1.480 1.490 1.420 1.425 47,100 -0.05(-3.72%)
Dec 23, 2020 1.500 1.520 1.480 1.480 57,915 -0.01(-0.67%)
Dec 22, 2020 1.500 1.510 1.470 1.490 65,226 +0.02(+1.36%)
Dec 21, 2020 1.510 1.510 1.430 1.470 97,473 +0.00(+0.00%)
Dec 18, 2020 1.500 1.560 1.470 1.470 90,700 -0.08(-5.16%)
Dec 17, 2020 1.560 1.560 1.530 1.550 111,054 +0.00(+0.00%)
Dec 16, 2020 1.560 1.560 1.460 1.550 66,779 +0.00(+0.00%)
Dec 15, 2020 1.560 1.560 1.530 1.550 79,301 +0.03(+1.97%)
Dec 14, 2020 1.450 1.570 1.450 1.520 137,221 +0.04(+2.70%)
Dec 11, 2020 1.350 1.550 1.350 1.480 166,600 +0.10(+7.25%)
Dec 10, 2020 1.380 1.400 1.350 1.380 15,612 -0.04(-2.82%)
Dec 09, 2020 1.460 1.460 1.400 1.420 28,359 -0.04(-2.74%)
Dec 08, 2020 1.390 1.470 1.390 1.460 27,114 +0.07(+5.04%)
Dec 07, 2020 1.360 1.400 1.360 1.390 23,525 +0.03(+2.21%)
Dec 04, 2020 1.374 1.374 1.310 1.360 70,000 -0.03(-2.16%)
Dec 03, 2020 1.400 1.430 1.350 1.390 63,284 -0.02(-1.42%)
Dec 02, 2020 1.420 1.430 1.390 1.410 17,590 +0.00(+0.00%)
Dec 01, 2020 1.480 1.480 1.390 1.410 27,455 -0.05(-3.42%)
Nov 30, 2020 1.410 1.480 1.410 1.460 38,755 +0.03(+2.01%)
Nov 27, 2020 1.400 1.460 1.390 1.431 29,100 +0.04(+2.97%)
Nov 25, 2020 1.440 1.458 1.390 1.390 58,600 -0.04(-2.80%)
Nov 24, 2020 1.440 1.540 1.400 1.430 123,579 +0.01(+0.70%)
Nov 23, 2020 1.380 1.450 1.344 1.420 107,331 +0.01(+0.71%)
Nov 20, 2020 1.390 1.410 1.310 1.410 106,100 +0.00(+0.00%)
Nov 19, 2020 1.410 1.415 1.360 1.410 30,170 -0.01(-0.70%)
Nov 18, 2020 1.440 1.441 1.400 1.420 21,158 -0.03(-2.07%)
Nov 17, 2020 1.370 1.450 1.360 1.450 31,541 +0.09(+6.62%)
Nov 16, 2020 1.330 1.380 1.330 1.360 51,951 +0.03(+2.26%)
Nov 13, 2020 1.260 1.340 1.260 1.330 47,000 +0.06(+4.72%)
Nov 12, 2020 1.290 1.320 1.250 1.270 88,178 -0.03(-2.31%)
Nov 11, 2020 1.300 1.350 1.295 1.300 87,392 +0.01(+0.78%)
Nov 10, 2020 1.280 1.310 1.250 1.290 45,566 +0.02(+1.18%)
Nov 09, 2020 1.330 1.370 1.260 1.275 37,850 +0.00(+0.39%)
Nov 06, 2020 1.220 1.320 1.200 1.270 54,900 +0.01(+0.79%)
Nov 05, 2020 1.430 1.450 1.260 1.260 130,571 -0.17(-11.89%)
Nov 04, 2020 1.350 1.430 1.350 1.430 30,545 +0.06(+4.38%)
Nov 03, 2020 1.370 1.380 1.365 1.370 24,463 +0.01(+0.74%)
Nov 02, 2020 1.380 1.420 1.360 1.360 47,500 -0.04(-2.86%)
Oct 30, 2020 1.420 1.430 1.370 1.400 68,600 -0.02(-1.41%)
Oct 29, 2020 1.370 1.430 1.370 1.420 17,252 +0.04(+2.90%)
Oct 28, 2020 1.370 1.390 1.300 1.380 80,096 +0.01(+0.73%)
Oct 27, 2020 1.380 1.400 1.370 1.370 35,733 -0.03(-2.14%)
Oct 26, 2020 1.380 1.410 1.347 1.400 30,273 +0.02(+1.45%)
Oct 23, 2020 1.480 1.480 1.380 1.380 20,000 -0.07(-4.83%)
Oct 22, 2020 1.350 1.490 1.330 1.450 94,609 +0.07(+5.07%)
Oct 21, 2020 1.480 1.490 1.340 1.380 135,324 -0.09(-6.12%)
Oct 20, 2020 1.525 1.532 1.450 1.470 23,255 -0.04(-2.65%)
Oct 19, 2020 1.550 1.570 1.500 1.510 15,980 -0.03(-1.95%)
Oct 16, 2020 1.520 1.570 1.480 1.540 54,500 +0.02(+1.32%)
Oct 15, 2020 1.500 1.540 1.460 1.520 93,971 -0.03(-1.94%)
Oct 14, 2020 1.590 1.610 1.540 1.550 40,160 -0.03(-1.90%)
Oct 13, 2020 1.520 1.630 1.515 1.580 159,379 +0.06(+3.95%)
Oct 12, 2020 1.540 1.540 1.480 1.520 42,882 -0.02(-1.30%)
Oct 09, 2020 1.590 1.600 1.510 1.540 125,900 -0.05(-3.14%)
Oct 08, 2020 1.500 1.600 1.450 1.590 86,237 +0.09(+6.00%)
Oct 07, 2020 1.460 1.510 1.441 1.500 37,133 +0.01(+0.67%)
Oct 06, 2020 1.530 1.550 1.490 1.490 62,131 -0.03(-1.97%)
Oct 05, 2020 1.570 1.580 1.520 1.520 41,040 -0.04(-2.56%)
Oct 02, 2020 1.500 1.580 1.490 1.560 103,400 +0.04(+2.63%)
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.