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, 2019 1.480 1.500 1.460 1.460 92,755 -0.04(-2.67%)
Apr 29, 2019 1.480 1.500 1.470 1.500 55,497 +0.03(+2.04%)
Apr 26, 2019 1.520 1.550 1.470 1.470 222,200 -0.06(-3.92%)
Apr 25, 2019 1.510 1.550 1.510 1.530 4,786 +0.03(+2.00%)
Apr 24, 2019 1.552 1.570 1.490 1.500 40,740 -0.06(-3.85%)
Apr 23, 2019 1.561 1.590 1.553 1.560 29,155 -0.01(-0.64%)
Apr 22, 2019 1.550 1.600 1.550 1.570 24,815 +0.02(+1.29%)
Apr 18, 2019 1.560 1.600 1.550 1.550 5,500 -0.02(-1.27%)
Apr 17, 2019 1.560 1.580 1.550 1.570 24,794 +0.01(+0.64%)
Apr 16, 2019 1.550 1.580 1.540 1.560 106,277 +0.01(+0.65%)
Apr 15, 2019 1.520 1.560 1.490 1.550 167,953 +0.03(+1.97%)
Apr 12, 2019 1.560 1.570 1.518 1.520 22,300 -0.03(-1.94%)
Apr 11, 2019 1.580 1.600 1.530 1.550 29,259 -0.03(-1.90%)
Apr 10, 2019 1.570 1.610 1.560 1.580 100,866 +0.00(+0.00%)
Apr 09, 2019 1.560 1.600 1.560 1.580 9,743 +0.01(+0.64%)
Apr 08, 2019 1.560 1.590 1.550 1.570 53,021 +0.00(+0.00%)
Apr 05, 2019 1.570 1.570 1.550 1.570 34,000 -0.01(-0.63%)
Apr 04, 2019 1.563 1.590 1.560 1.580 12,454 +0.01(+0.64%)
Apr 03, 2019 1.560 1.580 1.550 1.570 19,444 +0.02(+1.29%)
Apr 02, 2019 1.540 1.550 1.520 1.550 29,980 +0.01(+0.65%)
Apr 01, 2019 1.590 1.590 1.510 1.540 80,428 -0.03(-1.91%)
Mar 29, 2019 1.590 1.590 1.560 1.570 84,800 -0.03(-1.88%)
Mar 28, 2019 1.620 1.620 1.575 1.600 35,960 +0.00(+0.01%)
Mar 27, 2019 1.590 1.650 1.590 1.600 31,710 -0.00(-0.01%)
Mar 26, 2019 1.620 1.650 1.600 1.600 45,856 +0.00(+0.00%)
Mar 25, 2019 1.590 1.620 1.548 1.600 43,149 -0.01(-0.62%)
Mar 22, 2019 1.610 1.630 1.590 1.610 70,700 -0.03(-1.83%)
Mar 21, 2019 1.630 1.657 1.604 1.640 275,818 +0.02(+1.23%)
Mar 20, 2019 1.730 1.730 1.580 1.620 161,291 -0.10(-5.81%)
Mar 19, 2019 1.720 1.750 1.720 1.720 29,242 +0.00(+0.00%)
Mar 18, 2019 1.780 1.800 1.711 1.720 27,311 -0.08(-4.44%)
Mar 15, 2019 1.790 1.820 1.740 1.800 90,100 +0.02(+1.12%)
Mar 14, 2019 1.940 1.940 1.779 1.780 88,124 -0.04(-2.20%)
Mar 13, 2019 1.840 1.870 1.810 1.820 50,475 -0.01(-0.55%)
Mar 12, 2019 1.860 1.900 1.830 1.830 122,242 -0.02(-1.08%)
Mar 11, 2019 1.860 1.880 1.850 1.850 49,467 -0.01(-0.54%)
Mar 08, 2019 1.850 1.870 1.835 1.860 92,600 +0.01(+0.54%)
Mar 07, 2019 1.850 1.870 1.843 1.850 70,038 -0.01(-0.54%)
Mar 06, 2019 1.850 1.890 1.850 1.860 27,055 +0.04(+2.20%)
Mar 05, 2019 1.730 1.850 1.730 1.820 37,582 +0.06(+3.41%)
Mar 04, 2019 1.750 1.760 1.714 1.760 10,046 +0.02(+1.15%)
Mar 01, 2019 1.760 1.760 1.740 1.740 13,400 -0.02(-1.14%)
Feb 28, 2019 1.760 1.760 1.740 1.760 2,882 +0.00(+0.00%)
Feb 27, 2019 1.760 1.800 1.750 1.760 20,393 +0.01(+0.57%)
Feb 26, 2019 1.760 1.790 1.749 1.750 21,776 -0.01(-0.57%)
Feb 25, 2019 1.750 1.770 1.710 1.760 51,454 +0.00(+0.00%)
Feb 22, 2019 1.760 1.760 1.730 1.760 16,400 +0.00(+0.00%)
Feb 21, 2019 1.760 1.790 1.735 1.760 10,626 +0.03(+1.73%)
Feb 20, 2019 1.760 1.810 1.730 1.730 47,086 -0.01(-0.57%)
Feb 19, 2019 1.720 1.800 1.660 1.740 83,816 +0.00(+0.00%)
Feb 15, 2019 1.740 1.780 1.710 1.740 72,500 +0.02(+1.16%)
Feb 14, 2019 1.720 1.750 1.717 1.720 41,711 -0.02(-1.15%)
Feb 13, 2019 1.720 1.750 1.710 1.740 35,605 +0.01(+0.37%)
Feb 12, 2019 1.790 1.790 1.700 1.734 109,193 -0.06(-3.15%)
Feb 11, 2019 1.800 1.840 1.790 1.790 49,256 -0.01(-0.56%)
Feb 08, 2019 1.840 1.840 1.800 1.800 6,100 -0.03(-1.64%)
Feb 07, 2019 1.830 1.830 1.800 1.830 6,643 -0.00(-0.27%)
Feb 06, 2019 1.820 1.850 1.800 1.835 12,663 +0.01(+0.82%)
Feb 05, 2019 1.830 1.840 1.800 1.820 18,593 +0.03(+1.68%)
Feb 04, 2019 1.830 1.830 1.720 1.790 44,357 -0.02(-1.10%)
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.