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, 2018 1.650 1.700 1.600 1.600 67,000 -0.05(-3.03%)
Sep 27, 2018 1.750 1.750 1.600 1.650 18,080 -0.05(-2.94%)
Sep 26, 2018 1.700 1.750 1.650 1.700 36,238 +0.00(+0.00%)
Sep 25, 2018 1.750 1.800 1.700 1.700 35,223 -0.05(-2.86%)
Sep 24, 2018 1.650 1.750 1.650 1.750 33,140 +0.10(+6.06%)
Sep 21, 2018 1.800 1.800 1.650 1.650 120,200 -0.15(-8.33%)
Sep 20, 2018 1.800 1.800 1.750 1.800 27,933 +0.05(+2.86%)
Sep 19, 2018 1.850 1.850 1.750 1.750 55,932 -0.05(-2.78%)
Sep 18, 2018 1.790 1.850 1.750 1.800 34,162 +0.05(+2.86%)
Sep 17, 2018 1.800 1.850 1.750 1.750 100,718 -0.05(-2.78%)
Sep 14, 2018 1.800 1.850 1.800 1.800 58,700 +0.00(+0.00%)
Sep 13, 2018 1.900 1.950 1.800 1.800 74,484 -0.10(-5.26%)
Sep 12, 2018 1.900 1.950 1.850 1.900 33,352 +0.00(+0.00%)
Sep 11, 2018 1.900 2.000 1.850 1.900 51,133 +0.00(+0.00%)
Sep 10, 2018 1.900 1.950 1.900 1.900 44,021 -0.03(-1.30%)
Sep 07, 2018 1.870 2.000 1.850 1.925 58,300 +0.03(+1.32%)
Sep 06, 2018 1.900 1.925 1.850 1.900 66,057 +0.00(+0.00%)
Sep 05, 2018 1.950 2.000 1.850 1.900 40,969 -0.05(-2.56%)
Sep 04, 2018 1.950 2.000 1.900 1.950 43,420 +0.02(+1.30%)
Aug 31, 2018 1.925 1.925 1.925 0 -0.28(-12.50%)
Aug 30, 2018 2.200 2.200 2.150 2.200 129,718 +0.00(+0.00%)
Aug 29, 2018 2.200 2.250 2.150 2.200 48,527 -0.02(-1.12%)
Aug 28, 2018 2.200 2.250 2.200 2.225 60,431 +0.02(+1.14%)
Aug 27, 2018 2.200 2.250 2.200 2.200 21,899 +0.00(+0.00%)
Aug 24, 2018 2.300 2.300 2.200 2.200 53,700 -0.07(-3.30%)
Aug 23, 2018 2.250 2.300 2.200 2.275 47,916 +0.02(+1.11%)
Aug 22, 2018 2.200 2.250 2.200 2.250 18,811 +0.05(+2.27%)
Aug 21, 2018 2.200 2.300 2.200 2.200 23,156 +0.00(+0.00%)
Aug 20, 2018 2.250 2.300 2.200 2.200 39,552 -0.05(-2.22%)
Aug 17, 2018 2.200 2.300 2.200 2.250 24,700 +0.05(+2.27%)
Aug 16, 2018 2.250 2.300 2.200 2.200 14,455 -0.05(-2.22%)
Aug 15, 2018 2.250 2.350 2.200 2.250 59,984 -0.05(-2.17%)
Aug 14, 2018 2.300 2.400 2.250 2.300 124,381 +0.05(+2.22%)
Aug 13, 2018 2.400 2.400 2.205 2.250 85,741 -0.15(-6.25%)
Aug 10, 2018 2.450 2.450 2.350 2.400 56,300 -0.02(-0.83%)
Aug 09, 2018 2.400 2.500 2.350 2.420 131,402 +0.07(+2.98%)
Aug 08, 2018 2.400 2.400 2.155 2.350 182,617 -0.05(-2.08%)
Aug 07, 2018 2.350 2.500 2.250 2.400 532,864 +0.15(+6.67%)
Aug 06, 2018 2.050 2.350 2.050 2.250 501,270 +0.20(+9.76%)
Aug 03, 2018 2.050 2.050 2.000 2.050 8,700 +0.05(+2.50%)
Aug 02, 2018 1.900 2.050 1.900 2.000 324,799 +0.20(+11.11%)
Aug 01, 2018 1.850 1.900 1.800 1.800 46,807 +0.00(+0.00%)
Jul 31, 2018 1.800 1.875 1.800 1.800 30,626 +0.00(+0.00%)
Jul 30, 2018 1.900 1.950 1.800 1.800 37,626 -0.15(-7.69%)
Jul 27, 2018 1.850 1.950 1.840 1.950 53,100 +0.10(+5.41%)
Jul 26, 2018 1.950 1.975 1.800 1.850 84,632 -0.07(-3.90%)
Jul 25, 2018 1.950 1.950 1.900 1.925 34,546 +0.00(+0.00%)
Jul 24, 2018 1.950 1.950 1.900 1.925 16,577 -0.02(-1.28%)
Jul 23, 2018 1.950 1.950 1.900 1.950 12,419 +0.00(+0.00%)
Jul 20, 2018 1.950 2.000 1.900 1.950 96,548 +0.00(+0.00%)
Jul 19, 2018 2.000 2.000 1.950 1.950 60,777 -0.03(-1.27%)
Jul 18, 2018 1.950 2.000 1.950 1.975 9,017 -0.02(-1.25%)
Jul 17, 2018 1.955 2.000 1.950 2.000 3,972 +0.00(+0.00%)
Jul 16, 2018 2.000 2.050 1.950 2.000 55,366 +0.00(+0.00%)
Jul 13, 2018 2.000 2.050 1.950 2.000 67,012 +0.00(+0.00%)
Jul 12, 2018 2.050 2.000 2.000 24,275 +0.00(+0.00%)
Jul 11, 2018 2.000 2.000 1.950 2.000 14,896 +0.05(+2.56%)
Jul 10, 2018 2.000 2.050 1.950 1.950 19,526 +0.00(+0.00%)
Jul 09, 2018 2.000 2.050 1.950 1.950 80,868 -0.05(-2.50%)
Jul 06, 2018 2.050 2.100 2.000 2.000 41,247 +0.00(+0.00%)
Jul 05, 2018 2.050 2.100 2.000 2.000 94,072 -0.08(-3.61%)
Jul 03, 2018 2.075 2.075 2.075 0 +0.03(+1.22%)
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.