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 29, 2017 2.700 2.764 2.650 2.700 90,543 -0.05(-1.82%)
Sep 28, 2017 2.650 2.750 2.650 2.750 125,489 +0.05(+1.85%)
Sep 27, 2017 2.650 2.850 2.650 2.700 168,375 +0.05(+1.89%)
Sep 26, 2017 2.650 2.700 2.650 2.650 11,238 +0.00(+0.00%)
Sep 25, 2017 2.600 2.700 2.550 2.650 158,988 +0.00(+0.00%)
Sep 22, 2017 2.650 2.650 2.550 2.650 90,331 +0.00(+0.00%)
Sep 21, 2017 2.600 2.650 2.575 2.650 88,515 +0.00(+0.00%)
Sep 20, 2017 2.600 2.650 2.600 2.650 58,545 +0.00(+0.00%)
Sep 19, 2017 2.650 2.700 2.600 2.650 115,461 +0.05(+1.92%)
Sep 18, 2017 2.650 2.725 2.600 2.600 128,690 -0.05(-1.89%)
Sep 15, 2017 2.800 2.800 2.650 2.650 88,062 -0.10(-3.64%)
Sep 14, 2017 2.800 2.800 2.600 2.750 94,787 -0.05(-1.79%)
Sep 13, 2017 2.800 2.850 2.550 2.800 316,752 -0.05(-1.75%)
Sep 12, 2017 2.800 2.850 2.725 2.850 202,424 +0.00(+0.00%)
Sep 11, 2017 2.850 2.900 2.700 2.850 247,347 +0.05(+1.79%)
Sep 08, 2017 2.600 2.850 2.500 2.800 377,987 +0.20(+7.69%)
Sep 07, 2017 2.450 2.600 2.400 2.600 108,933 +0.20(+8.33%)
Sep 06, 2017 2.350 2.450 2.350 2.400 70,562 +0.05(+2.13%)
Sep 05, 2017 2.300 2.400 2.300 2.350 92,446 +0.05(+2.17%)
Sep 01, 2017 2.350 2.400 2.300 2.300 185,996 +0.00(+0.00%)
Aug 31, 2017 2.400 2.450 2.300 2.300 177,183 -0.10(-4.17%)
Aug 30, 2017 2.400 2.450 2.400 2.400 137,475 +0.00(+0.00%)
Aug 29, 2017 2.400 2.450 2.400 2.400 89,007 +0.00(+0.00%)
Aug 28, 2017 2.400 2.450 2.400 2.400 137,574 -0.05(-2.04%)
Aug 25, 2017 2.400 2.450 2.400 2.450 19,234 +0.05(+2.08%)
Aug 24, 2017 2.450 2.450 2.400 2.400 180,754 -0.05(-2.04%)
Aug 23, 2017 2.400 2.450 2.400 2.450 97,423 +0.05(+2.08%)
Aug 22, 2017 2.450 2.450 2.400 2.400 176,184 -0.08(-3.03%)
Aug 21, 2017 2.500 2.550 2.400 2.475 225,641 -0.07(-2.94%)
Aug 18, 2017 2.500 2.550 2.450 2.550 114,464 +0.00(+0.00%)
Aug 17, 2017 2.500 2.550 2.450 2.550 341,793 +0.00(+0.00%)
Aug 16, 2017 2.500 2.550 2.450 2.550 394,263 +0.10(+4.08%)
Aug 15, 2017 2.600 2.600 2.400 2.450 673,184 -0.10(-3.92%)
Aug 14, 2017 2.500 2.550 2.400 2.550 539,123 +0.10(+4.08%)
Aug 11, 2017 2.450 2.550 2.350 2.450 526,466 +0.05(+2.08%)
Aug 10, 2017 2.750 2.750 2.350 2.400 1,976,882 -1.15(-32.39%)
Aug 09, 2017 3.600 3.650 3.550 3.550 278,284 +0.00(+0.00%)
Aug 08, 2017 3.650 3.650 3.450 3.550 195,599 -0.08(-2.07%)
Aug 07, 2017 3.789 3.789 3.545 3.625 299,135 -0.17(-4.61%)
Aug 04, 2017 3.750 3.750 3.800 100,076 +0.05(+1.33%)
Aug 03, 2017 3.750 3.750 3.650 3.750 117,651 +0.00(+0.00%)
Aug 02, 2017 3.900 3.900 3.750 3.750 401,040 -0.15(-3.85%)
Aug 01, 2017 3.900 3.950 3.850 3.900 129,629 +0.00(+0.00%)
Jul 31, 2017 3.950 3.700 3.900 570,037 +0.20(+5.41%)
Jul 28, 2017 3.650 3.700 3.650 3.700 48,244 +0.04(+1.08%)
Jul 27, 2017 3.650 3.750 3.650 3.660 38,862 +0.01(+0.29%)
Jul 26, 2017 3.650 3.750 3.650 3.650 81,441 +0.00(+0.00%)
Jul 25, 2017 3.650 3.700 3.650 3.650 56,658 +0.00(+0.00%)
Jul 24, 2017 3.700 3.750 3.650 3.650 143,122 -0.10(-2.67%)
Jul 21, 2017 3.700 3.775 3.700 3.750 359,941 +0.00(+0.00%)
Jul 20, 2017 3.700 3.700 3.650 3.750 146,123 +0.05(+1.35%)
Jul 19, 2017 3.700 3.800 3.700 3.700 60,624 +0.00(+0.00%)
Jul 18, 2017 3.700 3.750 3.700 3.700 36,902 +0.00(+0.00%)
Jul 17, 2017 3.750 3.800 3.675 3.700 166,932 -0.10(-2.63%)
Jul 14, 2017 3.750 3.800 3.650 3.800 73,608 +0.05(+1.33%)
Jul 13, 2017 3.650 3.750 3.625 3.750 78,617 +0.10(+2.74%)
Jul 12, 2017 3.650 3.750 3.550 3.650 227,846 +0.05(+1.39%)
Jul 11, 2017 3.800 3.806 3.600 3.600 253,552 -0.20(-5.26%)
Jul 10, 2017 3.650 3.850 3.650 3.800 249,103 +0.10(+2.70%)
Jul 07, 2017 3.650 3.800 3.600 3.700 151,354 +0.05(+1.37%)
Jul 06, 2017 3.650 3.700 3.600 3.650 87,726 +0.00(+0.00%)
Jul 05, 2017 3.600 3.700 3.550 3.650 235,343 +0.10(+2.82%)
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.