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 30, 2014 2.380 2.460 2.350 2.370 42,502 +0.00(+0.00%)
Apr 29, 2014 2.370 2.410 2.350 2.370 26,880 +0.00(+0.00%)
Apr 28, 2014 2.430 2.440 2.350 2.370 97,318 -0.04(-1.66%)
Apr 25, 2014 2.450 2.470 2.390 2.410 47,085 -0.06(-2.43%)
Apr 24, 2014 2.490 2.490 2.450 2.470 31,300 -0.02(-0.80%)
Apr 23, 2014 2.490 2.530 2.470 2.490 34,787 -0.02(-0.80%)
Apr 22, 2014 2.530 2.530 2.480 2.510 34,433 -0.02(-0.79%)
Apr 21, 2014 2.530 2.550 2.480 2.530 46,105 -0.02(-0.78%)
Apr 17, 2014 2.480 2.550 2.550 2.550 15,400 +0.04(+1.59%)
Apr 16, 2014 2.600 2.630 2.500 2.510 26,533 -0.06(-2.33%)
Apr 15, 2014 2.550 2.580 2.520 2.570 149,683 +0.05(+1.98%)
Apr 14, 2014 2.530 2.550 2.509 2.520 92,258 -0.01(-0.40%)
Apr 11, 2014 2.510 2.540 2.510 2.530 118,982 +0.01(+0.40%)
Apr 10, 2014 2.520 2.530 2.500 2.520 112,478 -0.01(-0.40%)
Apr 09, 2014 2.500 2.540 2.460 2.530 80,589 +0.03(+1.20%)
Apr 08, 2014 2.500 2.520 2.490 2.500 17,442 +0.02(+0.60%)
Apr 07, 2014 2.460 2.500 2.460 2.485 56,477 -0.02(-0.60%)
Apr 04, 2014 2.510 2.510 2.460 2.500 52,261 +0.01(+0.40%)
Apr 03, 2014 2.510 2.512 2.470 2.490 49,226 -0.04(-1.58%)
Apr 02, 2014 2.510 2.560 2.490 2.530 39,768 +0.01(+0.40%)
Apr 01, 2014 2.430 2.540 2.430 2.520 156,453 +0.05(+2.02%)
Mar 31, 2014 2.460 2.520 2.460 2.470 48,448 +0.03(+1.23%)
Mar 28, 2014 2.460 2.510 2.440 2.440 98,222 +0.00(+0.00%)
Mar 27, 2014 2.490 2.490 2.400 2.440 210,690 -0.05(-2.01%)
Mar 26, 2014 2.480 2.520 2.460 2.490 93,734 +0.01(+0.40%)
Mar 25, 2014 2.560 2.565 2.470 2.480 59,875 -0.06(-2.36%)
Mar 24, 2014 2.540 2.580 2.530 2.540 79,642 -0.02(-0.78%)
Mar 21, 2014 2.550 2.600 2.531 2.560 57,884 +0.01(+0.39%)
Mar 20, 2014 2.550 2.590 2.520 2.550 64,738 -0.02(-0.78%)
Mar 19, 2014 2.630 2.630 2.540 2.570 71,329 -0.03(-1.15%)
Mar 18, 2014 2.590 2.640 2.560 2.600 63,271 +0.04(+1.56%)
Mar 17, 2014 2.620 2.630 2.540 2.560 65,596 -0.05(-1.92%)
Mar 14, 2014 2.600 2.650 2.575 2.610 49,488 +0.00(+0.00%)
Mar 13, 2014 2.720 2.720 2.600 2.610 56,082 -0.09(-3.33%)
Mar 12, 2014 2.570 2.720 2.530 2.700 313,204 +0.13(+5.06%)
Mar 11, 2014 2.611 2.624 2.550 2.570 67,671 -0.06(-2.28%)
Mar 10, 2014 2.640 2.660 2.550 2.630 171,029 -0.01(-0.38%)
Mar 07, 2014 2.600 2.660 2.580 2.640 309,116 +0.01(+0.38%)
Mar 06, 2014 2.580 2.650 2.350 2.630 973,324 -0.19(-6.74%)
Mar 05, 2014 2.750 2.860 2.750 2.820 575,762 +0.11(+4.06%)
Mar 04, 2014 2.670 2.750 2.640 2.710 102,650 +0.06(+2.26%)
Mar 03, 2014 2.590 2.670 2.550 2.650 160,915 +0.02(+0.76%)
Feb 28, 2014 2.640 2.720 2.630 2.630 133,550 -0.04(-1.31%)
Feb 27, 2014 2.630 2.720 2.630 2.665 127,987 +0.02(+0.57%)
Feb 26, 2014 2.650 2.660 2.622 2.650 106,351 -0.01(-0.38%)
Feb 25, 2014 2.580 2.690 2.550 2.660 103,325 +0.03(+0.95%)
Feb 24, 2014 2.570 2.750 2.570 2.635 222,545 -0.03(-0.94%)
Feb 21, 2014 2.690 2.690 2.630 2.660 53,328 -0.01(-0.37%)
Feb 20, 2014 2.640 2.680 2.590 2.670 59,039 +0.04(+1.52%)
Feb 19, 2014 2.620 2.630 2.600 2.630 55,419 +0.02(+0.77%)
Feb 18, 2014 2.550 2.620 2.550 2.610 91,439 +0.05(+1.95%)
Feb 14, 2014 2.680 2.560 2.560 2.560 106,300 -0.05(-1.92%)
Feb 13, 2014 2.550 2.630 2.510 2.610 141,581 +0.12(+4.82%)
Feb 12, 2014 2.510 2.520 2.450 2.490 99,509 -0.03(-1.19%)
Feb 11, 2014 2.530 2.540 2.493 2.520 61,099 +0.01(+0.40%)
Feb 10, 2014 2.520 2.520 2.430 2.510 81,794 +0.00(+0.20%)
Feb 07, 2014 2.500 2.530 2.440 2.505 119,611 -0.00(-0.20%)
Feb 06, 2014 2.430 2.510 2.362 2.510 147,325 +0.10(+4.15%)
Feb 05, 2014 2.370 2.410 2.330 2.410 146,745 +0.05(+2.12%)
Feb 04, 2014 2.230 2.370 2.220 2.360 119,798 +0.12(+5.36%)
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.