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 31, 2019 1.780 1.800 1.620 1.720 100,800 -0.04(-2.27%)
May 30, 2019 1.710 1.790 1.710 1.760 17,686 +0.02(+1.15%)
May 29, 2019 1.730 1.750 1.700 1.740 39,029 -0.01(-0.57%)
May 28, 2019 1.730 1.775 1.715 1.750 61,995 +0.01(+0.57%)
May 24, 2019 1.790 1.790 1.710 1.740 31,400 -0.04(-2.25%)
May 23, 2019 1.770 1.800 1.767 1.780 32,950 +0.02(+1.14%)
May 22, 2019 1.740 1.800 1.740 1.760 113,854 +0.02(+1.15%)
May 21, 2019 1.650 1.750 1.650 1.740 224,717 +0.09(+5.45%)
May 20, 2019 1.660 1.680 1.630 1.650 138,111 -0.02(-1.19%)
May 17, 2019 1.630 1.680 1.630 1.670 146,400 +0.03(+1.82%)
May 16, 2019 1.590 1.650 1.590 1.640 176,975 +0.04(+2.50%)
May 15, 2019 1.600 1.600 1.551 1.600 18,838 +0.05(+3.23%)
May 14, 2019 1.560 1.560 1.540 1.550 61,088 +0.00(+0.00%)
May 13, 2019 1.530 1.580 1.530 1.550 18,777 +0.01(+0.65%)
May 10, 2019 1.520 1.550 1.510 1.540 881,100 +0.01(+0.65%)
May 09, 2019 1.580 1.600 1.530 1.530 85,550 -0.04(-2.55%)
May 08, 2019 1.550 1.600 1.530 1.570 136,199 +0.05(+3.29%)
May 07, 2019 1.520 1.569 1.505 1.520 42,786 -0.03(-1.94%)
May 06, 2019 1.600 1.620 1.540 1.550 92,044 -0.05(-3.13%)
May 03, 2019 1.563 1.620 1.563 1.600 122,800 +0.07(+4.58%)
May 02, 2019 1.470 1.540 1.470 1.530 179,894 +0.05(+3.38%)
May 01, 2019 1.470 1.490 1.460 1.480 17,533 +0.02(+1.37%)
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%)
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.