Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 29, 2020 1.090 1.140 1.090 1.100 33,700 +0.01(+0.92%)
May 28, 2020 1.150 1.150 1.050 1.090 274,420 -0.06(-5.22%)
May 27, 2020 1.160 1.180 1.120 1.150 25,087 +0.02(+1.77%)
May 26, 2020 1.160 1.180 1.130 1.130 117,862 +0.00(+0.00%)
May 22, 2020 1.110 1.190 1.110 1.130 103,500 +0.02(+1.80%)
May 21, 2020 1.200 1.210 1.110 1.110 103,530 -0.09(-7.50%)
May 20, 2020 1.200 1.230 1.180 1.200 207,888 +0.02(+1.69%)
May 19, 2020 1.210 1.230 1.160 1.180 74,306 -0.02(-1.67%)
May 18, 2020 1.220 1.270 1.195 1.200 27,457 -0.01(-0.83%)
May 15, 2020 1.250 1.270 1.190 1.210 26,300 -0.06(-4.72%)
May 14, 2020 1.230 1.302 1.140 1.270 114,195 +0.08(+6.72%)
May 13, 2020 1.240 1.255 1.140 1.190 33,936 -0.07(-5.56%)
May 12, 2020 1.280 1.330 1.221 1.260 34,061 +0.00(+0.00%)
May 11, 2020 1.210 1.341 1.200 1.260 108,549 +0.03(+2.44%)
May 08, 2020 1.150 1.230 1.150 1.230 156,700 +0.08(+6.96%)
May 07, 2020 1.200 1.380 1.110 1.150 371,955 -0.17(-12.88%)
May 06, 2020 1.440 1.440 1.260 1.320 134,766 -0.12(-8.33%)
May 05, 2020 1.400 1.490 1.350 1.440 35,410 +0.07(+5.11%)
May 04, 2020 1.470 1.490 1.340 1.370 209,822 -0.11(-7.43%)
May 01, 2020 1.400 1.490 1.327 1.480 195,800 +0.03(+2.07%)
Apr 30, 2020 1.420 1.480 1.410 1.450 44,544 +0.01(+0.69%)
Apr 29, 2020 1.450 1.560 1.370 1.440 313,725 +0.02(+1.41%)
Apr 28, 2020 1.440 1.450 1.383 1.420 39,117 -0.03(-2.07%)
Apr 27, 2020 1.440 1.470 1.385 1.450 190,050 +0.00(+0.00%)
Apr 24, 2020 1.460 1.470 1.430 1.450 79,300 -0.02(-1.36%)
Apr 23, 2020 1.460 1.500 1.400 1.470 232,607 +0.04(+2.79%)
Apr 22, 2020 1.350 1.460 1.350 1.430 199,876 +0.08(+5.93%)
Apr 21, 2020 1.290 1.390 1.270 1.350 88,672 +0.00(+0.00%)
Apr 20, 2020 1.420 1.420 1.310 1.350 225,880 -0.05(-3.57%)
Apr 17, 2020 1.380 1.400 1.310 1.400 248,400 +0.05(+3.70%)
Apr 16, 2020 1.340 1.390 1.230 1.350 205,927 +0.01(+0.75%)
Apr 15, 2020 1.280 1.440 1.200 1.340 320,659 +0.05(+3.88%)
Apr 14, 2020 1.220 1.308 1.200 1.290 688,602 +0.09(+7.50%)
Apr 13, 2020 1.060 1.210 1.060 1.200 265,392 +0.15(+14.29%)
Apr 09, 2020 1.050 1.120 1.010 1.050 176,300 +0.01(+0.48%)
Apr 08, 2020 1.020 1.050 0.9900 1.045 66,900 +0.02(+2.45%)
Apr 07, 2020 1.050 1.070 0.9837 1.020 56,374 +0.00(+0.00%)
Apr 06, 2020 1.030 1.040 0.9800 1.020 100,732 -0.03(-2.86%)
Apr 03, 2020 1.030 1.070 0.9900 1.050 58,000 +0.02(+1.94%)
Apr 02, 2020 0.9700 1.060 0.9455 1.030 140,551 +0.02(+1.98%)
Apr 01, 2020 1.200 1.270 0.9100 1.010 485,733 -0.01(-0.98%)
Mar 31, 2020 0.9800 1.090 0.9700 1.020 317,181 +0.09(+9.68%)
Mar 30, 2020 0.9203 0.9900 0.9203 0.9300 25,734 -0.01(-0.53%)
Mar 27, 2020 0.9101 0.9698 0.8610 0.9350 53,700 +0.01(+0.54%)
Mar 26, 2020 0.9100 0.9800 0.8900 0.9300 220,951 +0.05(+5.68%)
Mar 25, 2020 0.9100 0.9590 0.8780 0.8800 61,148 +0.00(+0.36%)
Mar 24, 2020 0.8890 0.9200 0.8010 0.8768 133,039 +0.06(+6.91%)
Mar 23, 2020 0.9200 0.9200 0.8000 0.8201 100,678 -0.08(-8.88%)
Mar 20, 2020 0.8500 0.9200 0.8500 0.9000 222,000 +0.08(+9.76%)
Mar 19, 2020 0.8400 0.8999 0.8000 0.8200 140,191 +0.02(+3.14%)
Mar 18, 2020 0.9354 0.9500 0.7903 0.7950 279,776 -0.13(-13.84%)
Mar 17, 2020 0.9400 1.000 0.9101 0.9227 157,399 -0.02(-2.36%)
Mar 16, 2020 1.000 1.020 0.9411 0.9450 201,763 -0.08(-7.35%)
Mar 13, 2020 1.010 1.090 0.9903 1.020 121,400 +0.02(+2.00%)
Mar 12, 2020 1.000 1.070 0.9000 1.000 491,424 -0.04(-3.85%)
Mar 11, 2020 1.120 1.130 1.040 1.040 218,033 -0.08(-7.14%)
Mar 10, 2020 1.120 1.140 1.090 1.120 59,185 +0.02(+1.82%)
Mar 09, 2020 1.150 1.150 1.080 1.100 121,232 -0.06(-5.17%)
Mar 06, 2020 1.150 1.250 1.150 1.160 140,700 +0.02(+1.60%)
Mar 05, 2020 1.220 1.220 1.120 1.142 156,344 -0.05(-4.06%)
Mar 04, 2020 1.300 1.300 1.160 1.190 735,996 +0.02(+1.71%)
Mar 03, 2020 1.090 1.180 1.090 1.170 88,129 +0.08(+7.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.