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 (%)
Apr 29, 2016 1.420 1.460 1.410 1.410 14,143 +0.00(+0.00%)
Apr 28, 2016 1.450 1.460 1.450 1.410 18,353 -0.04(-2.76%)
Apr 27, 2016 1.490 1.490 1.439 1.450 9,060 +0.00(+0.01%)
Apr 26, 2016 1.450 1.470 1.420 1.450 20,121 -0.00(-0.01%)
Apr 25, 2016 1.450 1.450 1.400 1.450 43,044 +0.07(+5.07%)
Apr 22, 2016 1.450 1.450 1.380 1.380 3,274 -0.06(-4.17%)
Apr 21, 2016 1.410 1.450 1.380 1.440 37,539 +0.01(+0.70%)
Apr 20, 2016 1.410 1.430 1.390 1.430 7,667 +0.03(+2.14%)
Apr 19, 2016 1.420 1.420 1.400 1.400 2,063 -0.01(-0.71%)
Apr 18, 2016 1.440 1.480 1.410 1.410 50,314 -0.03(-2.08%)
Apr 15, 2016 1.400 1.450 1.400 1.440 12,063 +0.02(+1.41%)
Apr 14, 2016 1.430 1.430 1.400 1.420 5,522 +0.02(+1.43%)
Apr 13, 2016 1.450 1.450 1.400 1.400 6,066 -0.03(-2.10%)
Apr 12, 2016 1.401 1.450 1.400 1.430 6,448 +0.01(+0.70%)
Apr 11, 2016 1.400 1.450 1.400 1.420 21,022 +0.00(+0.00%)
Apr 08, 2016 1.400 1.410 1.380 1.420 23,213 +0.02(+1.44%)
Apr 07, 2016 1.380 1.400 1.370 1.400 8,413 +0.03(+2.18%)
Apr 06, 2016 1.370 1.400 1.370 1.370 16,551 -0.02(-1.43%)
Apr 05, 2016 1.340 1.405 1.340 1.390 18,620 +0.04(+2.96%)
Apr 04, 2016 1.350 1.420 1.340 1.350 12,533 -0.03(-2.17%)
Apr 01, 2016 1.400 1.460 1.330 1.380 36,263 -0.02(-1.43%)
Mar 31, 2016 1.420 1.450 1.400 1.400 26,049 -0.05(-3.45%)
Mar 30, 2016 1.440 1.480 1.420 1.450 14,736 +0.01(+0.69%)
Mar 29, 2016 1.400 1.480 1.380 1.440 35,960 +0.04(+2.86%)
Mar 28, 2016 1.380 1.490 1.380 1.400 36,672 -0.03(-2.09%)
Mar 24, 2016 1.450 1.430 1.430 1.430 60,000 -0.02(-1.39%)
Mar 23, 2016 1.460 1.500 1.380 1.450 87,229 -0.02(-1.36%)
Mar 22, 2016 1.480 1.580 1.390 1.470 70,939 -0.07(-4.48%)
Mar 21, 2016 1.698 1.740 1.420 1.539 231,062 -0.16(-9.47%)
Mar 18, 2016 1.690 1.740 1.670 1.700 55,966 +0.00(+0.00%)
Mar 17, 2016 1.890 1.950 1.625 1.700 155,607 -0.16(-8.60%)
Mar 16, 2016 1.830 1.890 1.820 1.860 104,436 +0.02(+1.09%)
Mar 15, 2016 1.750 1.860 1.736 1.840 87,471 +0.09(+5.14%)
Mar 14, 2016 1.730 1.750 1.710 1.750 21,210 +0.00(+0.00%)
Mar 11, 2016 1.750 1.750 1.720 1.750 28,754 +0.03(+1.74%)
Mar 10, 2016 1.720 1.770 1.676 1.720 27,242 -0.02(-1.15%)
Mar 09, 2016 1.740 1.770 1.710 1.740 33,588 +0.04(+2.35%)
Mar 08, 2016 1.760 1.780 1.700 1.700 35,008 -0.03(-1.73%)
Mar 07, 2016 1.770 1.800 1.730 1.730 41,234 -0.07(-3.89%)
Mar 04, 2016 1.760 1.820 1.753 1.800 23,322 +0.09(+5.26%)
Mar 03, 2016 1.770 1.800 1.710 1.710 71,862 -0.08(-4.38%)
Mar 02, 2016 1.750 1.800 1.750 1.788 20,846 +0.01(+0.47%)
Mar 01, 2016 1.770 1.800 1.770 1.780 16,724 +0.01(+0.56%)
Feb 29, 2016 1.820 1.820 1.750 1.770 14,976 -0.02(-1.12%)
Feb 26, 2016 1.800 1.800 1.694 1.790 28,442 +0.00(+0.00%)
Feb 25, 2016 1.750 1.800 1.720 1.790 20,931 +0.05(+2.87%)
Feb 24, 2016 1.700 1.770 1.650 1.740 11,065 +0.07(+4.19%)
Feb 23, 2016 1.710 1.770 1.660 1.670 22,716 +0.00(+0.00%)
Feb 22, 2016 1.700 1.740 1.660 1.670 29,134 -0.03(-1.76%)
Feb 19, 2016 1.680 1.740 1.660 1.700 8,253 +0.04(+2.41%)
Feb 18, 2016 1.670 1.670 1.610 1.660 5,813 +0.00(+0.00%)
Feb 17, 2016 1.630 1.670 1.620 1.660 35,995 -0.01(-0.60%)
Feb 16, 2016 1.610 1.671 1.600 1.670 21,366 +0.05(+3.09%)
Feb 12, 2016 1.590 1.620 1.620 1.620 13,100 +0.04(+2.53%)
Feb 11, 2016 1.600 1.600 1.480 1.580 127,275 -0.03(-1.86%)
Feb 10, 2016 1.640 1.650 1.600 1.610 27,115 -0.03(-1.83%)
Feb 09, 2016 1.680 1.720 1.620 1.640 28,466 -0.06(-3.53%)
Feb 08, 2016 1.730 1.760 1.620 1.700 89,356 -0.07(-3.95%)
Feb 05, 2016 1.760 1.840 1.760 1.770 39,867 -0.02(-1.12%)
Feb 04, 2016 1.790 1.830 1.790 1.790 19,603 -0.03(-1.65%)
Feb 03, 2016 1.780 1.860 1.730 1.820 64,500 +0.04(+2.25%)
Feb 02, 2016 1.720 1.800 1.700 1.780 66,313 +0.03(+1.71%)
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.