Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

9.850 -0.750 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 26, 2021 4.610 4.690 4.360 4.430 464,300 -0.13(-2.85%)
Feb 25, 2021 4.790 4.820 4.400 4.560 634,339 -0.23(-4.80%)
Feb 24, 2021 4.710 4.900 4.630 4.790 438,666 +0.07(+1.48%)
Feb 23, 2021 4.830 4.830 4.412 4.720 622,677 -0.19(-3.87%)
Feb 22, 2021 5.010 5.050 4.820 4.910 439,359 -0.14(-2.77%)
Feb 19, 2021 4.900 5.170 4.900 5.050 492,100 +0.15(+3.06%)
Feb 18, 2021 4.920 4.970 4.770 4.900 307,366 -0.10(-2.00%)
Feb 17, 2021 5.150 5.150 4.790 5.000 422,616 -0.16(-3.10%)
Feb 16, 2021 5.150 5.340 5.020 5.160 454,746 +0.00(+0.00%)
Feb 12, 2021 5.010 5.170 4.920 5.160 350,900 +0.07(+1.38%)
Feb 11, 2021 5.180 5.330 4.910 5.090 343,979 -0.09(-1.74%)
Feb 10, 2021 5.450 5.550 4.970 5.180 633,951 -0.21(-3.90%)
Feb 09, 2021 5.230 5.670 5.180 5.390 1,237,590 +0.31(+6.10%)
Feb 08, 2021 4.830 5.160 4.710 5.080 791,480 +0.28(+5.83%)
Feb 05, 2021 5.000 5.071 4.680 4.800 980,500 -0.15(-3.03%)
Feb 04, 2021 5.240 5.450 4.900 4.950 851,233 -0.28(-5.35%)
Feb 03, 2021 4.840 5.520 4.660 5.230 1,121,506 +0.38(+7.84%)
Feb 02, 2021 5.070 5.180 4.630 4.850 479,093 -0.18(-3.58%)
Feb 01, 2021 5.080 5.170 4.870 5.030 435,357 -0.01(-0.20%)
Jan 29, 2021 5.490 5.490 4.980 5.040 602,400 -0.27(-5.08%)
Jan 28, 2021 5.800 5.950 5.200 5.310 666,566 -0.44(-7.65%)
Jan 27, 2021 5.550 6.590 5.460 5.750 2,287,055 +0.11(+1.95%)
Jan 26, 2021 5.580 5.650 5.350 5.640 793,963 +0.13(+2.36%)
Jan 25, 2021 4.960 5.550 4.960 5.510 986,732 +0.62(+12.68%)
Jan 22, 2021 4.960 5.020 4.820 4.890 429,800 -0.05(-1.01%)
Jan 21, 2021 5.460 5.570 4.930 4.940 887,267 -0.56(-10.18%)
Jan 20, 2021 4.302 6.020 4.302 5.500 4,230,771 +1.12(+25.57%)
Jan 19, 2021 4.440 4.470 4.300 4.380 457,568 +0.01(+0.23%)
Jan 15, 2021 4.340 4.450 4.150 4.370 265,000 +0.05(+1.16%)
Jan 14, 2021 4.290 4.470 4.250 4.320 460,106 +0.09(+2.13%)
Jan 13, 2021 4.250 4.270 4.102 4.230 310,437 -0.02(-0.47%)
Jan 12, 2021 4.300 4.350 4.160 4.250 308,095 -0.04(-0.93%)
Jan 11, 2021 4.290 4.440 4.240 4.290 313,749 -0.10(-2.39%)
Jan 08, 2021 4.420 4.500 4.290 4.395 197,600 -0.03(-0.57%)
Jan 07, 2021 4.320 4.620 4.320 4.420 317,956 +0.07(+1.61%)
Jan 06, 2021 4.550 4.670 4.250 4.350 581,976 -0.15(-3.33%)
Jan 05, 2021 4.400 4.570 4.360 4.500 475,084 +0.06(+1.35%)
Jan 04, 2021 4.760 4.850 4.430 4.440 513,589 -0.26(-5.53%)
Dec 31, 2020 4.700 4.700 4.700 502,459 +0.07(+1.51%)
Dec 30, 2020 4.520 4.870 4.520 4.630 502,459 +0.12(+2.66%)
Dec 29, 2020 4.660 4.710 4.420 4.510 452,386 -0.10(-2.17%)
Dec 28, 2020 4.720 4.960 4.590 4.610 766,182 +0.03(+0.66%)
Dec 24, 2020 4.730 4.870 4.415 4.580 504,500 -0.13(-2.76%)
Dec 23, 2020 4.410 5.120 4.350 4.710 1,723,613 +0.39(+9.03%)
Dec 22, 2020 4.180 4.460 4.150 4.320 1,038,544 +0.25(+6.14%)
Dec 21, 2020 3.850 4.310 3.780 4.070 1,307,549 +0.38(+10.30%)
Dec 18, 2020 3.760 4.000 3.600 3.690 1,525,700 -0.18(-4.65%)
Dec 17, 2020 3.440 3.950 3.400 3.870 917,371 +0.42(+12.17%)
Dec 16, 2020 3.390 3.650 3.380 3.450 935,382 +0.11(+3.29%)
Dec 15, 2020 3.060 3.400 3.060 3.340 927,278 +0.31(+10.23%)
Dec 14, 2020 3.070 3.240 3.000 3.030 623,851 -0.04(-1.30%)
Dec 11, 2020 3.000 3.080 2.943 3.070 436,400 +0.08(+2.68%)
Dec 10, 2020 3.020 3.070 2.970 2.990 349,374 +0.01(+0.34%)
Dec 09, 2020 3.000 3.080 2.970 2.980 586,046 -0.02(-0.67%)
Dec 08, 2020 2.950 3.070 2.940 3.000 485,373 +0.05(+1.69%)
Dec 07, 2020 2.980 3.240 2.950 2.950 771,164 -0.05(-1.67%)
Dec 04, 2020 3.000 3.030 2.980 3.000 358,200 +0.02(+0.67%)
Dec 03, 2020 2.870 3.000 2.870 2.980 634,087 +0.09(+3.11%)
Dec 02, 2020 2.900 2.940 2.850 2.890 341,025 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.