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, 2013 2.870 2.970 2.860 2.910 0 +0.03(+1.04%)
Apr 29, 2013 2.840 2.930 2.820 2.880 130,851 +0.03(+1.05%)
Apr 26, 2013 2.810 2.880 2.810 2.850 116,920 +0.05(+1.79%)
Apr 25, 2013 2.870 2.900 2.800 2.800 263,737 -0.07(-2.44%)
Apr 24, 2013 2.910 2.940 2.850 2.870 0 -0.01(-0.35%)
Apr 23, 2013 2.850 2.950 2.850 2.880 156,669 +0.02(+0.70%)
Apr 22, 2013 2.900 2.950 2.800 2.860 229,873 -0.01(-0.35%)
Apr 19, 2013 2.870 2.920 2.801 2.870 157,796 +0.00(+0.00%)
Apr 18, 2013 2.890 2.980 2.803 2.870 156,032 -0.01(-0.35%)
Apr 17, 2013 3.000 3.040 2.850 2.880 218,379 -0.15(-4.95%)
Apr 16, 2013 2.840 3.080 2.840 3.030 326,990 +0.23(+8.21%)
Apr 15, 2013 3.010 3.039 2.780 2.800 348,649 -0.24(-7.89%)
Apr 12, 2013 2.960 3.070 2.910 3.040 217,535 +0.06(+2.01%)
Apr 11, 2013 3.070 3.230 2.960 2.980 757,278 -0.08(-2.61%)
Apr 10, 2013 2.650 3.150 2.650 3.060 1,416,121 +0.39(+14.61%)
Apr 09, 2013 2.760 2.800 2.580 2.670 510,650 -0.12(-4.30%)
Apr 08, 2013 2.800 2.800 2.750 2.790 138,923 +0.00(+0.00%)
Apr 05, 2013 2.800 2.850 2.775 2.790 157,693 -0.05(-1.76%)
Apr 04, 2013 2.870 2.870 2.760 2.840 106,142 -0.02(-0.70%)
Apr 03, 2013 2.770 2.899 2.750 2.860 326,745 +0.07(+2.51%)
Apr 02, 2013 2.950 2.950 2.760 2.790 395,418 -0.11(-3.79%)
Apr 01, 2013 3.000 3.040 2.880 2.900 461,043 -0.09(-3.01%)
Mar 28, 2013 2.940 3.100 2.930 2.990 513,392 +0.07(+2.40%)
Mar 27, 2013 2.900 2.950 2.860 2.920 268,618 -0.04(-1.35%)
Mar 26, 2013 2.870 2.980 2.860 2.960 257,439 +0.08(+2.78%)
Mar 25, 2013 2.980 3.010 2.829 2.880 540,457 -0.10(-3.36%)
Mar 22, 2013 3.080 3.088 2.950 2.980 373,278 -0.09(-2.93%)
Mar 21, 2013 3.110 3.130 3.070 3.070 127,605 -0.05(-1.60%)
Mar 20, 2013 3.140 3.140 3.050 3.120 280,743 -0.02(-0.64%)
Mar 19, 2013 3.210 3.270 3.090 3.140 330,753 -0.03(-0.95%)
Mar 18, 2013 3.000 3.220 3.000 3.170 716,320 +0.17(+5.67%)
Mar 15, 2013 3.020 3.060 2.930 3.000 320,388 +0.01(+0.33%)
Mar 14, 2013 3.120 3.120 2.820 2.990 833,700 -0.08(-2.61%)
Mar 13, 2013 3.140 3.180 3.050 3.070 510,737 -0.08(-2.54%)
Mar 12, 2013 3.120 3.392 3.120 3.150 965,216 +0.03(+0.96%)
Mar 11, 2013 3.140 3.200 3.060 3.120 538,473 +0.01(+0.32%)
Mar 08, 2013 3.120 3.170 3.100 3.110 562,223 +0.01(+0.32%)
Mar 07, 2013 3.190 3.260 3.025 3.100 1,266,655 -0.13(-4.02%)
Mar 06, 2013 3.100 3.290 3.040 3.230 563,847 +0.13(+4.19%)
Mar 05, 2013 3.090 3.145 2.980 3.100 545,934 -0.05(-1.59%)
Mar 04, 2013 3.280 3.330 3.060 3.150 542,651 -0.13(-3.96%)
Mar 01, 2013 3.300 3.360 3.200 3.280 733,788 -0.01(-0.30%)
Feb 28, 2013 3.114 3.290 3.110 3.290 1,088,661 +0.21(+6.82%)
Feb 27, 2013 3.000 3.180 2.980 3.080 916,809 +0.08(+2.67%)
Feb 26, 2013 2.990 3.030 2.900 3.000 657,202 +0.20(+7.14%)
Feb 22, 2013 3.130 3.290 2.720 2.800 3,840,703 -0.20(-6.67%)
Feb 21, 2013 4.850 4.960 2.960 3.000 4,718,123 -1.84(-38.02%)
Feb 20, 2013 5.390 5.390 4.810 4.840 848,000 -0.53(-9.87%)
Feb 19, 2013 5.570 5.570 5.300 5.370 515,525 -0.21(-3.76%)
Feb 15, 2013 5.620 5.630 5.521 5.580 188,612 -0.02(-0.36%)
Feb 14, 2013 5.520 5.680 5.510 5.600 221,473 +0.05(+0.90%)
Feb 13, 2013 5.630 5.690 5.480 5.550 321,163 -0.09(-1.60%)
Feb 12, 2013 5.570 5.680 5.500 5.640 377,373 +0.05(+0.89%)
Feb 11, 2013 5.440 5.590 5.260 5.590 562,204 +0.18(+3.33%)
Feb 08, 2013 5.140 5.450 5.140 5.410 382,097 +0.26(+5.05%)
Feb 07, 2013 5.190 5.250 4.990 5.150 291,535 +0.03(+0.59%)
Feb 06, 2013 4.650 5.220 4.650 5.120 715,360 -0.03(-0.58%)
Feb 04, 2013 5.550 5.720 5.110 5.150 1,108,917 -0.78(-13.15%)
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.