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 30, 2014 1.891 1.910 1.860 1.910 34,165 +0.05(+2.69%)
Sep 29, 2014 1.860 1.900 1.860 1.860 40,971 +0.00(+0.00%)
Sep 26, 2014 1.910 1.930 1.860 1.860 36,611 -0.06(-3.12%)
Sep 25, 2014 1.870 1.930 1.860 1.920 132,556 +0.06(+3.23%)
Sep 24, 2014 1.880 1.910 1.860 1.860 32,982 -0.02(-1.06%)
Sep 23, 2014 1.900 1.950 1.860 1.880 44,591 +0.00(+0.00%)
Sep 22, 2014 1.830 1.930 1.830 1.880 88,391 +0.05(+2.73%)
Sep 19, 2014 1.880 1.920 1.830 1.830 83,017 -0.07(-3.68%)
Sep 18, 2014 1.980 2.020 1.890 1.900 46,814 -0.05(-2.56%)
Sep 17, 2014 1.830 1.990 1.830 1.950 60,885 +0.10(+5.41%)
Sep 16, 2014 1.830 1.850 1.800 1.850 75,689 +0.01(+0.54%)
Sep 15, 2014 1.810 1.880 1.810 1.840 101,960 +0.01(+0.55%)
Sep 12, 2014 1.890 1.900 1.800 1.830 130,389 -0.05(-2.66%)
Sep 11, 2014 1.890 1.910 1.880 1.880 35,800 -0.02(-1.05%)
Sep 10, 2014 1.920 1.950 1.840 1.900 78,386 -0.03(-1.55%)
Sep 09, 2014 1.930 1.960 1.900 1.930 62,172 -0.02(-1.03%)
Sep 08, 2014 1.910 1.960 1.910 1.950 41,738 +0.01(+0.78%)
Sep 05, 2014 1.990 1.990 1.900 1.935 56,912 -0.07(-3.73%)
Sep 04, 2014 1.910 2.020 1.910 2.010 178,816 +0.10(+5.51%)
Sep 03, 2014 1.990 2.030 1.900 1.905 77,848 -0.09(-4.75%)
Sep 02, 2014 2.000 2.102 1.940 2.000 208,231 -0.02(-0.99%)
Aug 29, 2014 2.000 2.020 2.020 2.020 310,100 +0.01(+0.50%)
Aug 28, 2014 1.900 2.020 1.900 2.010 339,253 +0.08(+4.15%)
Aug 27, 2014 1.900 1.950 1.900 1.930 29,953 -0.01(-0.52%)
Aug 26, 2014 1.950 1.970 1.871 1.940 102,467 -0.01(-0.51%)
Aug 25, 2014 1.950 1.990 1.940 1.950 47,777 +0.00(+0.00%)
Aug 22, 2014 1.970 2.000 1.940 1.950 36,148 -0.02(-1.02%)
Aug 21, 2014 1.980 2.020 1.930 1.970 113,812 +0.01(+0.77%)
Aug 20, 2014 1.950 1.950 1.920 1.955 52,244 -0.02(-1.26%)
Aug 19, 2014 2.020 2.040 1.950 1.980 92,506 -0.06(-2.94%)
Aug 18, 2014 2.020 2.050 2.010 2.040 28,165 +0.00(+0.00%)
Aug 15, 2014 2.070 2.100 2.020 2.040 80,175 -0.02(-0.97%)
Aug 14, 2014 2.160 2.160 2.030 2.060 107,875 -0.07(-3.29%)
Aug 13, 2014 2.310 2.310 2.100 2.130 198,592 -0.20(-8.58%)
Aug 12, 2014 2.360 2.360 2.330 2.330 47,200 -0.05(-2.10%)
Aug 11, 2014 2.400 2.400 2.370 2.380 31,552 +0.01(+0.42%)
Aug 08, 2014 2.380 2.390 2.360 2.370 56,619 +0.00(+0.00%)
Aug 07, 2014 2.392 2.400 2.360 2.370 16,318 -0.03(-1.25%)
Aug 06, 2014 2.376 2.400 2.370 2.400 22,066 +0.02(+0.84%)
Aug 05, 2014 2.380 2.400 2.370 2.380 38,984 +0.00(+0.00%)
Aug 04, 2014 2.390 2.410 2.380 2.380 28,910 -0.03(-1.24%)
Aug 01, 2014 2.381 2.410 2.360 2.410 28,645 +0.00(+0.00%)
Jul 31, 2014 2.460 2.460 2.380 2.410 28,768 -0.06(-2.41%)
Jul 30, 2014 2.460 2.480 2.450 2.470 11,949 +0.01(+0.39%)
Jul 29, 2014 2.470 2.470 2.450 2.460 26,271 -0.01(-0.40%)
Jul 28, 2014 2.430 2.480 2.430 2.470 28,595 +0.02(+0.82%)
Jul 25, 2014 2.420 2.460 2.420 2.450 19,486 +0.03(+1.24%)
Jul 24, 2014 2.480 2.480 2.420 2.420 37,833 -0.06(-2.42%)
Jul 23, 2014 2.470 2.510 2.460 2.480 36,811 +0.03(+1.22%)
Jul 22, 2014 2.460 2.520 2.430 2.450 42,454 -0.02(-0.81%)
Jul 21, 2014 2.470 2.520 2.430 2.470 35,413 -0.01(-0.40%)
Jul 18, 2014 2.440 2.560 2.440 2.480 55,533 +0.02(+0.81%)
Jul 17, 2014 2.460 2.490 2.420 2.460 25,656 -0.02(-0.81%)
Jul 16, 2014 2.500 2.570 2.480 2.480 38,489 -0.02(-0.80%)
Jul 15, 2014 2.600 2.600 2.470 2.500 118,702 -0.09(-3.47%)
Jul 14, 2014 2.580 2.600 2.540 2.590 24,864 -0.01(-0.38%)
Jul 11, 2014 2.480 2.600 2.440 2.600 124,495 +0.13(+5.26%)
Jul 10, 2014 2.470 2.540 2.420 2.470 53,896 -0.04(-1.59%)
Jul 09, 2014 2.510 2.590 2.430 2.510 119,054 +0.05(+2.03%)
Jul 08, 2014 2.500 2.500 2.430 2.460 70,404 -0.07(-2.77%)
Jul 07, 2014 2.550 2.590 2.530 2.530 18,830 -0.05(-1.94%)
Jul 03, 2014 2.590 2.580 2.580 2.580 28,200 +0.02(+0.78%)
Jul 02, 2014 2.580 2.610 2.550 2.560 33,660 -0.01(-0.39%)
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.