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 (%)
Apr 30, 2019 5.320 5.430 5.320 5.380 310,937 +0.01(+0.19%)
Apr 29, 2019 5.400 5.430 5.300 5.370 351,255 -0.01(-0.19%)
Apr 26, 2019 5.120 5.390 5.110 5.380 227,900 +0.26(+5.08%)
Apr 25, 2019 5.390 5.430 4.960 5.120 749,214 -0.25(-4.66%)
Apr 24, 2019 5.450 5.480 5.350 5.370 255,446 -0.07(-1.29%)
Apr 23, 2019 5.390 5.520 5.380 5.440 166,762 +0.03(+0.55%)
Apr 22, 2019 5.400 5.430 5.330 5.410 113,198 -0.03(-0.55%)
Apr 18, 2019 5.600 5.630 5.373 5.440 470,100 -0.20(-3.55%)
Apr 17, 2019 5.640 5.830 5.620 5.640 166,572 +0.00(+0.00%)
Apr 16, 2019 5.710 5.800 5.590 5.640 134,426 -0.09(-1.57%)
Apr 15, 2019 5.540 5.780 5.450 5.730 1,209,003 +0.18(+3.24%)
Apr 12, 2019 5.630 5.630 5.430 5.550 342,400 -0.07(-1.25%)
Apr 11, 2019 5.650 5.739 5.600 5.620 687,155 -0.01(-0.18%)
Apr 10, 2019 5.660 5.750 5.620 5.630 148,419 -0.02(-0.35%)
Apr 09, 2019 5.600 5.800 5.580 5.650 126,101 +0.05(+0.89%)
Apr 08, 2019 5.600 5.760 5.520 5.600 342,384 -0.17(-2.95%)
Apr 05, 2019 5.960 5.990 5.670 5.770 253,300 -0.18(-3.03%)
Apr 04, 2019 6.000 6.040 5.830 5.950 175,616 -0.05(-0.83%)
Apr 03, 2019 5.970 6.110 5.970 6.000 250,118 +0.05(+0.84%)
Apr 02, 2019 6.000 6.040 5.860 5.950 126,646 -0.06(-1.00%)
Apr 01, 2019 6.100 6.155 5.970 6.010 390,641 -0.07(-1.15%)
Mar 29, 2019 5.950 6.150 5.950 6.080 151,400 +0.16(+2.70%)
Mar 28, 2019 5.900 6.060 5.770 5.920 155,012 +0.02(+0.34%)
Mar 27, 2019 6.130 6.230 5.830 5.900 223,025 -0.24(-3.91%)
Mar 26, 2019 6.250 6.400 6.050 6.140 186,530 -0.06(-0.97%)
Mar 25, 2019 6.330 6.540 6.160 6.200 214,372 -0.21(-3.28%)
Mar 22, 2019 6.470 6.540 6.310 6.410 221,700 -0.05(-0.77%)
Mar 21, 2019 6.500 6.550 6.370 6.460 323,672 -0.06(-0.92%)
Mar 20, 2019 5.830 6.620 5.830 6.520 1,205,930 +0.66(+11.26%)
Mar 19, 2019 5.850 5.990 5.750 5.860 245,958 +0.01(+0.17%)
Mar 18, 2019 5.960 6.230 5.810 5.850 276,824 -0.07(-1.18%)
Mar 15, 2019 6.170 6.220 5.850 5.920 651,500 -0.29(-4.67%)
Mar 14, 2019 6.700 6.790 6.200 6.210 615,463 -0.48(-7.17%)
Mar 13, 2019 7.020 7.180 6.560 6.690 1,286,356 -1.55(-18.81%)
Mar 12, 2019 8.160 8.280 8.090 8.240 273,733 +0.12(+1.48%)
Mar 11, 2019 7.960 8.250 7.960 8.120 173,022 +0.15(+1.88%)
Mar 08, 2019 7.930 8.140 7.860 7.970 110,800 +0.01(+0.13%)
Mar 07, 2019 7.880 8.100 7.860 7.960 152,712 +0.06(+0.76%)
Mar 06, 2019 7.950 8.090 7.820 7.900 183,252 -0.16(-1.99%)
Mar 05, 2019 7.970 8.120 7.870 8.060 115,095 +0.08(+1.00%)
Mar 04, 2019 8.140 8.230 7.730 7.980 209,006 -0.13(-1.60%)
Mar 01, 2019 7.980 8.290 7.930 8.110 173,000 +0.06(+0.75%)
Feb 28, 2019 7.920 8.260 7.920 8.050 173,114 +0.14(+1.77%)
Feb 27, 2019 7.890 8.010 7.853 7.910 85,528 -0.01(-0.13%)
Feb 26, 2019 7.790 8.000 7.790 7.920 245,036 +0.01(+0.13%)
Feb 25, 2019 8.060 8.195 7.850 7.910 195,174 -0.10(-1.25%)
Feb 22, 2019 7.940 8.080 7.880 8.010 175,900 +0.06(+0.75%)
Feb 21, 2019 8.130 8.210 7.750 7.950 284,749 -0.22(-2.69%)
Feb 20, 2019 8.270 8.450 8.170 8.170 166,067 -0.10(-1.21%)
Feb 19, 2019 8.330 8.450 8.110 8.270 185,143 -0.08(-0.96%)
Feb 15, 2019 8.380 8.470 8.310 8.350 203,800 -0.01(-0.12%)
Feb 14, 2019 8.220 8.380 8.097 8.360 346,574 +0.05(+0.60%)
Feb 13, 2019 8.410 8.490 8.220 8.310 244,462 +0.04(+0.48%)
Feb 12, 2019 7.990 8.440 7.700 8.270 275,611 +0.30(+3.76%)
Feb 11, 2019 7.810 8.000 7.700 7.970 210,916 +0.11(+1.40%)
Feb 08, 2019 7.600 7.950 7.560 7.860 263,600 +0.18(+2.34%)
Feb 07, 2019 7.460 7.700 7.395 7.680 242,820 +0.18(+2.40%)
Feb 06, 2019 7.390 7.500 7.350 7.500 191,105 +0.12(+1.63%)
Feb 05, 2019 7.300 7.450 7.241 7.380 240,203 +0.12(+1.65%)
Feb 04, 2019 7.200 7.450 7.200 7.260 301,309 +0.04(+0.55%)
Feb 01, 2019 7.150 7.260 7.140 7.220 297,900 +0.05(+0.70%)
Jan 31, 2019 7.230 7.380 7.150 7.170 311,832 -0.01(-0.14%)
Jan 30, 2019 7.250 7.390 7.160 7.180 202,882 -0.08(-1.10%)
Jan 29, 2019 7.290 7.410 7.185 7.260 140,589 -0.02(-0.27%)
Jan 28, 2019 7.170 7.450 7.055 7.280 284,700 +0.07(+0.97%)
Jan 25, 2019 7.230 7.450 7.150 7.210 224,800 +0.00(+0.00%)
Jan 24, 2019 7.090 7.370 7.040 7.210 164,245 +0.13(+1.84%)
Jan 23, 2019 7.120 7.355 7.010 7.080 187,728 -0.07(-0.98%)
Jan 22, 2019 7.460 7.470 7.140 7.150 172,712 -0.33(-4.41%)
Jan 18, 2019 7.440 7.660 7.400 7.480 219,400 +0.09(+1.22%)
Jan 17, 2019 7.130 7.500 7.060 7.390 224,986 +0.25(+3.50%)
Jan 16, 2019 7.130 7.270 7.090 7.140 232,037 +0.02(+0.28%)
Jan 15, 2019 6.860 7.190 6.860 7.120 421,049 +0.27(+3.94%)
Jan 14, 2019 6.750 6.940 6.730 6.850 282,656 +0.06(+0.88%)
Jan 11, 2019 6.710 6.830 6.680 6.790 283,600 +0.06(+0.89%)
Jan 10, 2019 6.700 6.750 6.560 6.730 178,809 +0.01(+0.15%)
Jan 09, 2019 6.580 6.750 6.490 6.720 220,364 +0.13(+1.97%)
Jan 08, 2019 6.550 6.750 6.530 6.590 390,913 +0.05(+0.76%)
Jan 07, 2019 6.280 6.590 6.240 6.540 318,890 +0.29(+4.64%)
Jan 04, 2019 6.270 6.320 6.210 6.250 169,800 +0.05(+0.81%)
Jan 03, 2019 6.230 6.330 6.160 6.200 224,523 -0.09(-1.43%)
Jan 02, 2019 6.070 6.300 6.070 6.290 278,864 +0.15(+2.44%)
Dec 31, 2018 5.730 6.210 5.730 6.140 455,100 +0.44(+7.72%)
Dec 28, 2018 5.490 5.710 5.480 5.700 295,500 +0.21(+3.83%)
Dec 27, 2018 5.500 5.583 5.310 5.490 368,903 -0.02(-0.36%)
Dec 26, 2018 5.650 5.710 5.500 5.510 321,940 -0.09(-1.61%)
Dec 24, 2018 5.610 5.690 5.590 5.600 233,300 -0.06(-1.06%)
Dec 21, 2018 6.310 6.310 5.550 5.660 1,696,800 -0.63(-10.02%)
Dec 20, 2018 6.390 6.420 6.090 6.290 321,848 -0.12(-1.87%)
Dec 19, 2018 6.160 6.450 6.160 6.410 565,962 +0.25(+4.06%)
Dec 18, 2018 5.980 6.230 5.940 6.160 421,889 +0.21(+3.53%)
Dec 17, 2018 5.700 6.030 5.700 5.950 459,594 +0.25(+4.39%)
Dec 14, 2018 5.910 5.930 5.700 5.700 308,200 -0.27(-4.52%)
Dec 13, 2018 6.200 6.280 5.900 5.970 228,783 -0.20(-3.24%)
Dec 12, 2018 6.190 6.250 6.100 6.170 153,206 +0.03(+0.49%)
Dec 11, 2018 6.160 6.290 6.010 6.140 301,632 +0.05(+0.82%)
Dec 10, 2018 6.350 6.370 6.070 6.090 338,783 +0.10(+1.67%)
Dec 07, 2018 6.100 6.120 5.970 5.990 525,700 -0.11(-1.80%)
Dec 06, 2018 5.960 6.120 5.880 6.100 307,889 +0.04(+0.66%)
Dec 04, 2018 5.990 6.150 5.970 6.060 270,100 +0.09(+1.51%)
Dec 03, 2018 6.240 6.241 5.950 5.970 400,508 -0.23(-3.71%)
Nov 30, 2018 6.000 6.230 5.980 6.200 269,800 +0.16(+2.65%)
Nov 29, 2018 6.040 6.060 5.980 6.040 188,873 +0.00(+0.00%)
Nov 28, 2018 6.000 6.105 5.980 6.040 193,954 +0.06(+1.00%)
Nov 27, 2018 5.980 6.040 5.980 5.980 83,891 -0.03(-0.50%)
Nov 26, 2018 6.110 6.220 6.010 6.010 185,091 -0.07(-1.15%)
Nov 23, 2018 6.230 6.300 6.060 6.080 88,500 -0.22(-3.49%)
Nov 21, 2018 6.300 6.300 6.300 0 -0.05(-0.79%)
Nov 20, 2018 6.340 6.410 6.180 6.350 313,169 +0.06(+0.95%)
Nov 19, 2018 6.000 6.420 6.000 6.290 1,596,191 +0.26(+4.31%)
Nov 16, 2018 5.900 6.090 5.790 6.030 350,400 +0.14(+2.38%)
Nov 15, 2018 5.860 5.970 5.730 5.890 242,420 +0.02(+0.34%)
Nov 14, 2018 5.960 5.990 5.750 5.870 402,870 -0.04(-0.68%)
Nov 13, 2018 5.850 5.960 5.850 5.910 245,731 -0.02(-0.34%)
Nov 12, 2018 6.140 6.150 5.800 5.930 524,546 -0.24(-3.89%)
Nov 09, 2018 6.170 6.210 6.100 6.170 266,800 -0.03(-0.48%)
Nov 08, 2018 6.300 6.400 6.100 6.200 775,058 +0.07(+1.14%)
Nov 07, 2018 6.110 6.250 5.980 6.130 440,265 +0.07(+1.16%)
Nov 06, 2018 6.020 6.160 5.940 6.060 107,512 +0.01(+0.17%)
Nov 05, 2018 6.120 6.250 6.000 6.050 135,612 -0.15(-2.42%)
Nov 02, 2018 6.290 6.310 6.080 6.200 101,600 -0.07(-1.12%)
Nov 01, 2018 5.950 6.480 5.840 6.270 380,524 +0.35(+5.91%)
Oct 31, 2018 5.920 6.070 5.825 5.920 156,100 +0.05(+0.85%)
Oct 30, 2018 5.800 6.003 5.750 5.870 212,749 +0.02(+0.34%)
Oct 29, 2018 6.090 6.090 5.780 5.850 172,336 -0.20(-3.31%)
Oct 26, 2018 6.130 6.240 5.950 6.050 220,100 -0.14(-2.26%)
Oct 25, 2018 6.190 6.280 6.010 6.190 106,613 -0.01(-0.16%)
Oct 24, 2018 6.260 6.350 6.160 6.200 271,912 -0.06(-0.96%)
Oct 23, 2018 6.280 6.440 6.120 6.260 211,349 -0.06(-0.95%)
Oct 22, 2018 6.210 6.580 6.210 6.320 294,294 +0.07(+1.12%)
Oct 19, 2018 6.210 6.360 6.110 6.250 212,800 +0.04(+0.64%)
Oct 18, 2018 6.200 6.450 6.180 6.210 550,245 -0.02(-0.32%)
Oct 17, 2018 6.040 6.280 6.040 6.230 251,486 +0.13(+2.13%)
Oct 16, 2018 6.190 6.280 5.980 6.100 286,718 -0.08(-1.29%)
Oct 15, 2018 6.020 6.300 5.950 6.180 216,748 +0.21(+3.52%)
Oct 12, 2018 5.950 6.010 5.730 5.970 245,800 +0.01(+0.17%)
Oct 11, 2018 6.120 6.250 5.900 5.960 473,593 -0.20(-3.25%)
Oct 10, 2018 6.350 6.400 6.110 6.160 465,612 -0.23(-3.60%)
Oct 09, 2018 6.380 6.500 6.200 6.390 287,432 -0.05(-0.78%)
Oct 08, 2018 6.410 6.520 6.310 6.440 220,952 -0.06(-0.92%)
Oct 05, 2018 6.380 6.640 6.140 6.500 155,500 +0.17(+2.69%)
Oct 04, 2018 6.200 6.530 6.200 6.330 282,777 -0.27(-4.09%)
Oct 03, 2018 6.590 6.827 6.440 6.600 322,978 -0.05(-0.75%)
Oct 02, 2018 6.820 6.980 6.600 6.650 376,381 -0.35(-5.00%)
Oct 01, 2018 6.600 7.000 6.470 7.000 534,075 +0.00(+0.00%)
May 11, 2018 7.000 7.000 7.000 0 -0.86(-10.94%)
May 10, 2018 8.100 8.280 7.450 7.860 4,324,688 -1.83(-18.89%)
May 09, 2018 10.47 10.51 9.640 9.690 1,305,365 -0.71(-6.83%)
May 08, 2018 10.49 10.59 10.27 10.40 601,900 -0.16(-1.52%)
May 07, 2018 10.55 10.86 10.45 10.56 368,310 +0.09(+0.86%)
May 04, 2018 10.14 10.64 10.14 10.47 380,797 +0.29(+2.85%)
May 03, 2018 10.37 10.40 9.980 10.18 487,151 -0.23(-2.21%)
May 02, 2018 10.70 10.89 10.29 10.41 711,854 -0.32(-2.98%)
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.