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 (%)
Sep 28, 2012 7.560 7.680 7.560 7.580 462,591 -0.03(-0.39%)
Sep 27, 2012 7.600 7.650 7.460 7.610 490,613 +0.05(+0.66%)
Sep 26, 2012 7.570 7.650 7.430 7.560 455,524 -0.04(-0.53%)
Sep 25, 2012 7.690 7.700 7.500 7.600 538,792 -0.04(-0.52%)
Sep 24, 2012 7.800 7.870 7.500 7.640 506,695 -0.11(-1.42%)
Sep 21, 2012 7.770 7.830 7.660 7.750 542,671 +0.15(+1.97%)
Sep 20, 2012 7.470 7.850 7.460 7.600 1,106,785 +0.06(+0.80%)
Sep 19, 2012 7.560 7.660 7.350 7.540 796,142 +0.04(+0.53%)
Sep 18, 2012 7.470 7.520 7.350 7.500 550,640 +0.01(+0.13%)
Sep 17, 2012 7.580 7.650 7.420 7.490 627,495 -0.11(-1.45%)
Sep 14, 2012 7.520 7.750 7.480 7.600 628,189 +0.14(+1.88%)
Sep 13, 2012 7.620 7.639 7.450 7.460 627,620 -0.16(-2.10%)
Sep 12, 2012 7.650 7.800 7.350 7.620 651,382 +0.02(+0.26%)
Sep 11, 2012 7.940 8.000 7.560 7.600 968,093 -0.08(-1.04%)
Sep 10, 2012 8.280 8.340 7.620 7.680 1,127,850 -0.58(-7.02%)
Sep 07, 2012 8.640 8.850 8.250 8.260 1,471,314 +0.00(+0.00%)
Sep 06, 2012 8.250 8.389 8.210 8.260 542,809 -0.01(-0.12%)
Sep 05, 2012 8.250 8.510 8.100 8.270 636,486 +0.03(+0.36%)
Sep 04, 2012 8.010 8.440 8.010 8.240 621,194 +0.30(+3.78%)
Aug 31, 2012 8.010 8.070 7.860 7.940 449,591 -0.04(-0.50%)
Aug 30, 2012 8.170 8.240 7.880 7.980 489,659 -0.23(-2.80%)
Aug 29, 2012 8.260 8.300 8.150 8.210 292,298 +0.07(+0.86%)
Aug 27, 2012 8.640 8.700 8.000 8.140 591,258 -0.47(-5.46%)
Aug 24, 2012 8.500 8.868 8.450 8.610 875,758 +0.16(+1.89%)
Aug 23, 2012 8.460 8.570 7.860 8.450 1,040,657 +0.13(+1.56%)
Aug 22, 2012 7.610 8.390 7.540 8.320 1,309,171 +0.78(+10.34%)
Aug 21, 2012 7.870 7.910 7.500 7.540 795,523 -0.32(-4.07%)
Aug 20, 2012 7.950 8.080 7.790 7.860 317,146 -0.15(-1.87%)
Aug 17, 2012 8.040 8.130 7.900 8.010 490,554 -0.06(-0.74%)
Aug 16, 2012 8.100 8.180 7.770 8.070 1,013,591 +0.13(+1.64%)
Aug 15, 2012 8.290 8.460 7.520 7.940 2,013,806 +0.04(+0.51%)
Aug 14, 2012 9.030 9.030 7.620 7.900 1,866,206 -1.09(-12.12%)
Aug 13, 2012 9.550 9.600 8.810 8.990 955,967 -0.66(-6.84%)
Aug 10, 2012 10.30 10.35 9.610 9.650 527,228 -0.40(-3.98%)
Aug 09, 2012 10.45 10.45 9.800 10.05 442,966 +0.12(+1.21%)
Aug 08, 2012 9.880 10.15 9.580 9.930 318,340 +0.08(+0.81%)
Aug 07, 2012 10.19 10.47 9.530 9.850 469,049 -0.34(-3.34%)
Aug 06, 2012 10.26 10.88 10.09 10.19 713,942 +0.09(+0.89%)
Aug 03, 2012 9.320 10.32 9.290 10.10 716,740 +0.98(+10.75%)
Aug 02, 2012 9.440 9.500 8.900 9.120 367,513 +0.26(+2.93%)
Aug 01, 2012 9.600 9.650 8.730 8.860 646,652 -0.87(-8.94%)
Jul 31, 2012 10.14 10.28 9.600 9.730 416,630 -0.43(-4.23%)
Jul 30, 2012 10.25 10.74 9.710 10.16 579,978 +0.27(+2.73%)
Jul 27, 2012 9.360 10.09 9.220 9.890 738,070 +0.77(+8.44%)
Jul 26, 2012 11.09 11.30 9.040 9.120 2,826,022 -3.84(-29.63%)
Jul 25, 2012 13.25 13.32 12.02 12.96 1,134,600 +0.27(+2.13%)
Jul 24, 2012 13.45 13.47 12.50 12.69 724,242 +0.02(+0.16%)
Jul 23, 2012 12.57 13.23 12.06 12.67 1,503,461 +1.42(+12.62%)
Jul 20, 2012 12.06 12.48 10.86 11.25 2,736,791 -1.77(-13.59%)
Jul 19, 2012 14.90 14.95 12.67 13.02 1,515,559 -1.98(-13.20%)
Jul 18, 2012 15.11 15.45 14.60 15.00 493,207 -0.11(-0.73%)
Jul 17, 2012 15.70 16.48 14.69 15.11 663,348 -0.34(-2.20%)
Jul 16, 2012 16.55 17.18 14.33 15.45 1,577,443 -0.69(-4.28%)
Jul 13, 2012 15.11 16.23 15.01 16.14 655,134 +0.88(+5.77%)
Jul 12, 2012 13.88 15.45 13.71 15.26 862,675 +1.11(+7.84%)
Jul 11, 2012 14.86 15.25 13.35 14.15 1,159,538 -1.15(-7.52%)
Jul 10, 2012 18.00 18.00 13.44 15.30 3,223,291 -2.04(-11.76%)
Jul 09, 2012 16.86 17.49 16.30 17.34 1,529,149 +1.89(+12.23%)
Jul 06, 2012 14.19 15.75 14.05 15.45 2,042,285 +1.74(+12.69%)
Jul 05, 2012 14.20 14.30 13.26 13.71 748,041 -0.62(-4.33%)
Jul 03, 2012 14.43 14.79 14.24 14.33 478,556 +0.15(+1.06%)
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.