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, 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%)
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.