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 (%)
May 31, 2017 3.400 3.450 3.350 3.450 87,603 +0.05(+1.47%)
May 30, 2017 3.350 3.400 3.350 3.400 35,865 +0.00(+0.00%)
May 26, 2017 3.400 3.400 3.350 3.400 35,492 -0.05(-1.45%)
May 25, 2017 3.350 3.450 3.350 3.450 105,136 +0.10(+2.99%)
May 24, 2017 3.350 3.350 3.275 3.350 44,481 +0.05(+1.52%)
May 23, 2017 3.400 3.400 3.250 3.300 510,539 -0.15(-4.35%)
May 22, 2017 3.500 3.500 3.400 3.450 82,207 -0.05(-1.43%)
May 19, 2017 3.500 3.550 3.450 3.500 298,277 +0.00(+0.00%)
May 18, 2017 3.500 3.550 3.450 3.500 190,079 -0.05(-1.41%)
May 17, 2017 3.550 3.600 3.450 3.550 210,870 -0.05(-1.39%)
May 16, 2017 3.500 3.750 3.500 3.600 245,689 +0.05(+1.41%)
May 15, 2017 3.550 3.550 3.350 3.550 286,212 +0.05(+1.43%)
May 12, 2017 3.550 3.675 3.450 3.500 257,905 +0.00(+0.00%)
May 11, 2017 3.800 3.850 3.475 3.500 462,034 -0.35(-9.09%)
May 10, 2017 3.700 3.900 3.650 3.850 498,013 +0.20(+5.48%)
May 09, 2017 3.600 3.700 3.550 3.650 335,588 +0.05(+1.39%)
May 08, 2017 3.500 3.600 3.450 3.600 154,140 +0.10(+2.86%)
May 05, 2017 3.550 3.588 3.405 3.500 242,474 -0.10(-2.78%)
May 04, 2017 3.600 3.625 3.550 3.600 70,310 +0.00(+0.00%)
May 03, 2017 3.650 3.650 3.550 3.600 88,797 -0.05(-1.37%)
May 02, 2017 3.700 3.700 3.600 3.650 61,773 -0.05(-1.35%)
May 01, 2017 3.550 3.700 3.550 3.700 180,260 +0.15(+4.23%)
Apr 28, 2017 3.550 3.600 3.500 3.550 215,867 +0.00(+0.00%)
Apr 27, 2017 3.550 3.600 3.500 3.550 137,094 -0.05(-1.39%)
Apr 26, 2017 3.650 3.650 3.500 3.600 258,255 +0.00(+0.00%)
Apr 25, 2017 3.600 3.600 3.450 3.600 361,370 +0.05(+1.41%)
Apr 24, 2017 3.550 3.550 3.500 3.550 109,411 +0.00(+0.00%)
Apr 21, 2017 3.600 3.650 3.500 3.550 104,425 -0.05(-1.39%)
Apr 20, 2017 3.550 3.600 3.500 3.600 123,718 +0.05(+1.41%)
Apr 19, 2017 3.500 3.575 3.450 3.550 284,430 +0.10(+2.90%)
Apr 18, 2017 3.700 3.700 3.450 3.450 555,942 -0.10(-2.82%)
Apr 17, 2017 3.500 3.600 3.500 3.550 634,138 +0.05(+1.43%)
Apr 13, 2017 3.550 3.550 3.400 3.500 642,308 -0.02(-0.71%)
Apr 12, 2017 3.500 3.600 3.450 3.525 366,806 +0.02(+0.71%)
Apr 11, 2017 3.550 3.550 3.475 3.500 169,694 +0.00(+0.00%)
Apr 10, 2017 3.500 3.600 3.400 3.500 543,321 +0.00(+0.00%)
Apr 07, 2017 3.500 3.550 3.450 3.500 363,885 +0.00(+0.00%)
Apr 06, 2017 3.600 3.650 3.425 3.500 2,669,544 -0.65(-15.66%)
Apr 05, 2017 4.150 4.190 4.050 4.150 147,707 +0.05(+1.22%)
Apr 04, 2017 4.050 4.200 4.050 4.100 166,599 +0.00(+0.00%)
Apr 03, 2017 4.100 4.200 4.100 4.100 146,279 -0.05(-1.20%)
Mar 31, 2017 4.100 4.150 4.100 4.150 83,712 +0.00(+0.00%)
Mar 30, 2017 4.200 4.200 4.050 4.150 260,757 -0.05(-1.19%)
Mar 29, 2017 4.050 4.250 4.050 4.200 319,535 +0.10(+2.44%)
Mar 28, 2017 3.900 4.250 3.838 4.100 561,385 +0.20(+5.13%)
Mar 27, 2017 3.550 3.950 3.525 3.900 364,724 +0.35(+9.86%)
Mar 24, 2017 3.500 3.550 3.500 3.550 48,663 +0.00(+0.00%)
Mar 23, 2017 3.550 3.550 3.450 3.550 80,002 +0.00(+0.00%)
Mar 22, 2017 3.500 3.600 3.450 3.550 117,422 +0.05(+1.43%)
Mar 21, 2017 3.350 3.600 3.300 3.500 265,342 +0.15(+4.48%)
Mar 20, 2017 3.300 3.350 3.250 3.350 98,250 +0.00(+0.00%)
Mar 17, 2017 3.300 3.350 3.200 3.350 242,416 +0.10(+3.08%)
Mar 16, 2017 3.150 3.300 3.050 3.250 387,994 +0.10(+3.17%)
Mar 15, 2017 3.050 3.200 3.050 3.150 96,317 +0.05(+1.61%)
Mar 14, 2017 3.100 3.127 3.050 3.100 92,471 +0.00(+0.00%)
Mar 13, 2017 3.050 3.100 3.050 3.100 35,398 +0.05(+1.64%)
Mar 10, 2017 3.100 3.100 3.050 3.050 55,747 -0.05(-1.61%)
Mar 09, 2017 3.075 3.100 3.050 3.100 31,316 +0.00(+0.00%)
Mar 08, 2017 3.050 3.100 3.050 3.100 20,166 +0.00(+0.00%)
Mar 07, 2017 3.050 3.100 3.050 3.100 17,652 +0.00(+0.00%)
Mar 06, 2017 3.050 3.100 3.050 3.100 29,521 +0.05(+1.64%)
Mar 03, 2017 3.050 3.100 3.050 3.050 52,686 -0.05(-1.61%)
Mar 02, 2017 3.050 3.100 3.050 3.100 35,730 +0.05(+1.64%)
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.