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%)
Oct 01, 2020 1.530 1.570 1.520 1.520 54,782 +0.01(+0.66%)
Sep 30, 2020 1.550 1.590 1.500 1.510 85,386 -0.06(-3.82%)
Sep 29, 2020 1.510 1.600 1.510 1.570 171,630 -0.03(-1.88%)
Sep 28, 2020 1.570 1.600 1.500 1.600 203,946 +0.10(+6.67%)
Sep 25, 2020 1.410 1.620 1.405 1.500 624,600 +0.10(+7.14%)
Sep 24, 2020 1.340 1.420 1.290 1.400 139,899 +0.04(+2.94%)
Sep 23, 2020 1.440 1.470 1.358 1.360 214,121 -0.11(-7.48%)
Sep 22, 2020 1.360 1.480 1.360 1.470 342,053 +0.11(+8.09%)
Sep 21, 2020 1.300 1.400 1.250 1.360 284,125 +0.02(+1.49%)
Sep 18, 2020 1.300 1.370 1.300 1.340 354,400 +0.02(+1.52%)
Sep 17, 2020 1.230 1.340 1.160 1.320 493,134 +0.07(+5.60%)
Sep 16, 2020 1.220 1.270 1.200 1.250 218,521 +0.06(+5.04%)
Sep 15, 2020 1.080 1.300 1.080 1.190 484,297 +0.13(+12.26%)
Sep 14, 2020 1.070 1.090 1.040 1.060 109,982 -0.01(-0.93%)
Sep 11, 2020 1.050 1.100 1.045 1.070 208,600 +0.03(+2.88%)
Sep 10, 2020 1.100 1.100 1.040 1.040 52,357 -0.04(-3.70%)
Sep 09, 2020 1.060 1.080 1.040 1.080 120,243 +0.02(+1.89%)
Sep 08, 2020 1.040 1.090 1.010 1.060 202,362 -0.01(-0.93%)
Sep 04, 2020 1.120 1.140 1.010 1.070 351,500 -0.06(-5.32%)
Sep 03, 2020 1.130 1.160 1.090 1.130 410,318 -0.03(-2.59%)
Sep 02, 2020 1.110 1.180 1.110 1.160 425,037 +0.06(+5.45%)
Sep 01, 2020 1.160 1.160 1.100 1.100 184,153 -0.06(-5.17%)
Aug 31, 2020 1.190 1.194 1.150 1.160 69,963 -0.02(-1.69%)
Aug 28, 2020 1.170 1.210 1.150 1.180 111,000 +0.00(+0.00%)
Aug 27, 2020 1.310 1.310 1.110 1.180 278,386 -0.13(-9.92%)
Aug 26, 2020 1.250 1.380 1.220 1.310 820,766 +0.06(+4.80%)
Aug 25, 2020 1.210 1.290 1.210 1.250 228,443 +0.06(+5.04%)
Aug 24, 2020 1.100 1.220 1.100 1.190 459,436 +0.07(+6.25%)
Aug 21, 2020 1.150 1.160 1.100 1.120 235,500 -0.04(-3.45%)
Aug 20, 2020 1.140 1.182 1.120 1.160 126,622 +0.01(+0.87%)
Aug 19, 2020 1.170 1.174 1.120 1.150 80,707 -0.04(-3.36%)
Aug 18, 2020 1.180 1.200 1.140 1.190 276,823 -0.01(-0.83%)
Aug 17, 2020 1.100 1.220 1.050 1.200 377,512 +0.11(+10.60%)
Aug 14, 2020 1.150 1.190 1.030 1.085 479,300 -0.08(-7.26%)
Aug 13, 2020 1.190 1.290 1.170 1.170 363,999 -0.01(-0.85%)
Aug 12, 2020 1.170 1.350 1.150 1.180 1,624,908 -0.15(-11.28%)
Aug 11, 2020 1.560 1.590 1.290 1.330 1,238,850 -0.19(-12.50%)
Aug 10, 2020 1.380 1.610 1.380 1.520 1,626,885 +0.11(+7.80%)
Aug 07, 2020 1.430 1.480 1.320 1.410 1,094,300 +0.11(+8.46%)
Aug 06, 2020 1.200 1.380 1.170 1.300 715,883 +0.11(+9.24%)
Aug 05, 2020 1.200 1.220 1.170 1.190 114,341 -0.01(-0.83%)
Aug 04, 2020 1.200 1.230 1.170 1.200 44,429 -0.01(-0.83%)
Aug 03, 2020 1.170 1.220 1.170 1.210 44,450 +0.04(+3.42%)
Jul 31, 2020 1.165 1.200 1.165 1.170 82,300 -0.02(-1.68%)
Jul 30, 2020 1.210 1.210 1.080 1.190 70,821 +0.00(+0.00%)
Jul 29, 2020 1.210 1.300 1.150 1.190 345,223 -0.02(-1.24%)
Jul 28, 2020 1.198 1.240 1.192 1.205 90,141 +0.01(+0.42%)
Jul 27, 2020 1.210 1.210 1.170 1.200 127,069 -0.01(-0.83%)
Jul 24, 2020 1.200 1.340 1.170 1.210 373,400 +0.03(+2.54%)
Jul 23, 2020 1.250 1.250 1.160 1.180 111,043 -0.04(-3.28%)
Jul 22, 2020 1.210 1.234 1.180 1.220 109,297 +0.03(+2.52%)
Jul 21, 2020 1.190 1.240 1.170 1.190 117,288 +0.02(+1.71%)
Jul 20, 2020 1.170 1.200 1.160 1.170 131,646 -0.01(-0.85%)
Jul 17, 2020 1.150 1.200 1.110 1.180 105,600 +0.04(+3.51%)
Jul 16, 2020 1.130 1.160 1.120 1.140 76,366 +0.03(+2.70%)
Jul 15, 2020 1.140 1.140 1.080 1.110 77,907 -0.03(-2.63%)
Jul 14, 2020 1.130 1.140 1.080 1.140 7,066 +0.04(+3.64%)
Jul 13, 2020 1.160 1.200 1.085 1.100 41,834 -0.07(-5.98%)
Jul 10, 2020 1.130 1.180 1.100 1.170 53,400 +0.04(+3.54%)
Jul 09, 2020 1.150 1.160 1.110 1.130 116,035 -0.02(-1.74%)
Jul 08, 2020 1.120 1.160 1.100 1.150 80,118 +0.04(+3.60%)
Jul 07, 2020 1.150 1.150 1.100 1.110 2,998 +0.00(+0.00%)
Jul 06, 2020 1.160 1.170 1.090 1.110 77,836 -0.02(-1.77%)
Jul 02, 2020 1.150 1.150 1.080 1.130 107,700 -0.01(-0.88%)
Jul 01, 2020 1.100 1.160 1.040 1.140 144,285 +0.01(+0.88%)
Jun 30, 2020 1.180 1.196 1.040 1.130 239,894 -0.04(-3.42%)
Jun 29, 2020 1.180 1.220 1.170 1.170 72,426 +0.01(+0.86%)
Jun 26, 2020 1.150 1.220 1.080 1.160 112,800 +0.03(+2.65%)
Jun 25, 2020 1.100 1.190 1.080 1.130 64,436 +0.01(+0.89%)
Jun 24, 2020 1.170 1.182 1.100 1.120 69,635 -0.03(-2.61%)
Jun 23, 2020 1.120 1.190 1.120 1.150 41,464 +0.01(+0.88%)
Jun 22, 2020 1.211 1.211 1.130 1.140 45,563 -0.03(-2.56%)
Jun 19, 2020 1.220 1.220 1.160 1.170 57,000 -0.01(-0.85%)
Jun 18, 2020 1.190 1.196 1.170 1.180 26,238 -0.02(-1.34%)
Jun 17, 2020 1.180 1.250 1.180 1.196 9,905 +0.01(+0.50%)
Jun 16, 2020 1.200 1.230 1.150 1.190 19,279 +0.01(+0.85%)
Jun 15, 2020 1.220 1.220 1.170 1.180 28,242 -0.04(-3.28%)
Jun 12, 2020 1.230 1.240 1.157 1.220 36,800 +0.06(+5.17%)
Jun 11, 2020 1.250 1.280 1.139 1.160 49,895 -0.10(-7.94%)
Jun 10, 2020 1.280 1.280 1.230 1.260 19,479 +0.00(+0.00%)
Jun 09, 2020 1.210 1.293 1.200 1.260 58,111 +0.03(+2.44%)
Jun 08, 2020 1.200 1.271 1.200 1.230 66,892 +0.03(+2.50%)
Jun 05, 2020 1.140 1.200 1.140 1.200 108,200 +0.06(+5.26%)
Jun 04, 2020 1.190 1.200 1.100 1.140 118,009 -0.02(-1.72%)
Jun 03, 2020 1.210 1.210 1.152 1.160 20,549 -0.03(-2.15%)
Jun 02, 2020 1.135 1.190 1.135 1.185 45,991 +0.06(+4.91%)
Jun 01, 2020 1.110 1.150 1.105 1.130 36,132 +0.03(+2.73%)
May 29, 2020 1.090 1.140 1.090 1.100 33,700 +0.01(+0.92%)
May 28, 2020 1.150 1.150 1.050 1.090 274,420 -0.06(-5.22%)
May 27, 2020 1.160 1.180 1.120 1.150 25,087 +0.02(+1.77%)
May 26, 2020 1.160 1.180 1.130 1.130 117,862 +0.00(+0.00%)
May 22, 2020 1.110 1.190 1.110 1.130 103,500 +0.02(+1.80%)
May 21, 2020 1.200 1.210 1.110 1.110 103,530 -0.09(-7.50%)
May 20, 2020 1.200 1.230 1.180 1.200 207,888 +0.02(+1.69%)
May 19, 2020 1.210 1.230 1.160 1.180 74,306 -0.02(-1.67%)
May 18, 2020 1.220 1.270 1.195 1.200 27,457 -0.01(-0.83%)
May 15, 2020 1.250 1.270 1.190 1.210 26,300 -0.06(-4.72%)
May 14, 2020 1.230 1.302 1.140 1.270 114,195 +0.08(+6.72%)
May 13, 2020 1.240 1.255 1.140 1.190 33,936 -0.07(-5.56%)
May 12, 2020 1.280 1.330 1.221 1.260 34,061 +0.00(+0.00%)
May 11, 2020 1.210 1.341 1.200 1.260 108,549 +0.03(+2.44%)
May 08, 2020 1.150 1.230 1.150 1.230 156,700 +0.08(+6.96%)
May 07, 2020 1.200 1.380 1.110 1.150 371,955 -0.17(-12.88%)
May 06, 2020 1.440 1.440 1.260 1.320 134,766 -0.12(-8.33%)
May 05, 2020 1.400 1.490 1.350 1.440 35,410 +0.07(+5.11%)
May 04, 2020 1.470 1.490 1.340 1.370 209,822 -0.11(-7.43%)
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.