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 (%)
May 17, 2024 10.66 10.69 9.850 9.850 45,917 -0.75(-7.08%)
May 16, 2024 10.42 10.67 10.16 10.60 59,868 +0.50(+4.95%)
May 15, 2024 8.850 10.43 8.775 10.10 125,809 +1.41(+16.23%)
May 14, 2024 8.670 8.720 8.380 8.690 19,968 +0.22(+2.60%)
May 13, 2024 8.000 8.600 8.000 8.470 23,080 +0.51(+6.41%)
May 10, 2024 9.070 9.200 7.210 7.960 97,339 -1.19(-13.01%)
May 09, 2024 9.050 9.990 9.020 9.150 100,633 +0.15(+1.67%)
May 08, 2024 7.530 9.250 7.530 9.000 124,999 +2.13(+31.00%)
May 07, 2024 6.730 7.120 6.705 6.870 30,878 +0.07(+1.03%)
May 06, 2024 6.440 6.890 6.440 6.800 29,302 +0.35(+5.43%)
May 03, 2024 6.570 6.570 6.390 6.450 10,843 +0.00(+0.00%)
May 02, 2024 6.420 6.840 6.330 6.450 21,976 +0.00(+0.00%)
May 01, 2024 6.270 6.620 6.173 6.450 5,018 +0.14(+2.22%)
Apr 30, 2024 6.560 6.700 6.020 6.310 68,422 -0.24(-3.66%)
Apr 29, 2024 6.590 6.590 6.186 6.550 29,705 +0.01(+0.15%)
Apr 26, 2024 6.460 6.550 6.300 6.540 15,110 +0.08(+1.24%)
Apr 25, 2024 6.480 6.540 6.390 6.460 8,488 -0.06(-0.92%)
Apr 24, 2024 6.450 6.700 6.410 6.520 25,244 -0.04(-0.61%)
Apr 23, 2024 6.430 6.750 6.310 6.560 28,886 +0.12(+1.86%)
Apr 22, 2024 6.270 6.790 6.100 6.440 33,574 +0.13(+2.06%)
Apr 19, 2024 6.320 6.705 6.300 6.310 34,070 -0.11(-1.71%)
Apr 18, 2024 6.360 6.570 6.260 6.420 89,573 -0.03(-0.47%)
Apr 17, 2024 6.990 7.065 6.330 6.450 72,359 -0.40(-5.84%)
Apr 16, 2024 7.460 7.460 6.770 6.850 56,458 -0.70(-9.27%)
Apr 15, 2024 7.350 7.559 7.310 7.550 40,918 +0.05(+0.67%)
Apr 12, 2024 7.650 7.680 7.353 7.500 40,575 -0.30(-3.85%)
Apr 11, 2024 7.740 7.870 7.510 7.800 59,202 -0.05(-0.64%)
Apr 10, 2024 7.880 7.978 7.560 7.850 55,920 -0.15(-1.88%)
Apr 09, 2024 7.990 8.220 7.900 8.000 35,825 -0.05(-0.62%)
Apr 08, 2024 7.840 8.060 7.590 8.050 37,842 +0.05(+0.63%)
Apr 05, 2024 7.980 8.280 7.800 8.000 27,744 +0.09(+1.14%)
Apr 04, 2024 8.260 8.270 7.640 7.910 37,436 -0.35(-4.24%)
Apr 03, 2024 8.100 8.374 7.810 8.260 39,402 +0.16(+1.98%)
Apr 02, 2024 7.960 8.190 7.810 8.100 45,627 +0.00(+0.00%)
Apr 01, 2024 8.310 8.310 7.790 8.100 48,633 -0.25(-2.99%)
Mar 28, 2024 8.480 8.750 8.300 8.350 18,869 -0.13(-1.53%)
Mar 27, 2024 8.280 8.500 8.150 8.480 25,882 +0.23(+2.79%)
Mar 26, 2024 8.860 8.990 8.000 8.250 71,476 -0.61(-6.88%)
Mar 25, 2024 8.840 9.030 8.760 8.860 16,715 +0.13(+1.49%)
Mar 22, 2024 8.630 9.000 8.570 8.730 30,084 -0.01(-0.11%)
Mar 21, 2024 8.500 8.890 8.180 8.740 60,858 +0.29(+3.43%)
Mar 20, 2024 8.330 8.570 8.200 8.450 30,373 +0.09(+1.08%)
Mar 19, 2024 8.490 8.720 8.310 8.360 67,474 -0.39(-4.46%)
Mar 18, 2024 8.950 9.056 8.150 8.750 175,100 -0.43(-4.68%)
Mar 15, 2024 9.250 9.297 8.950 9.180 73,326 -0.18(-1.92%)
Mar 14, 2024 9.250 9.400 8.900 9.360 61,816 -0.02(-0.21%)
Mar 13, 2024 9.500 9.900 8.400 9.380 281,306 -0.94(-9.11%)
Mar 12, 2024 11.47 11.90 10.02 10.32 151,280 -1.03(-9.07%)
Mar 11, 2024 11.19 11.88 11.00 11.35 151,618 +0.51(+4.70%)
Mar 08, 2024 10.58 11.23 10.41 10.84 76,719 +0.15(+1.40%)
Mar 07, 2024 10.00 11.15 9.530 10.69 180,590 +0.89(+9.08%)
Mar 06, 2024 9.250 10.03 9.155 9.800 122,021 +0.55(+5.95%)
Mar 05, 2024 9.090 9.450 9.000 9.250 50,643 -0.03(-0.32%)
Mar 04, 2024 9.490 9.490 8.900 9.280 80,258 -0.30(-3.13%)
Mar 01, 2024 9.320 9.790 9.000 9.580 85,930 +0.25(+2.68%)
Feb 29, 2024 9.640 9.890 9.000 9.330 112,051 -0.33(-3.42%)
Feb 28, 2024 10.23 10.36 9.625 9.660 60,913 -0.69(-6.67%)
Feb 27, 2024 9.660 10.80 9.660 10.35 71,008 +0.65(+6.76%)
Feb 26, 2024 10.84 11.93 9.410 9.695 339,429 -0.96(-8.97%)
Feb 23, 2024 9.250 11.85 9.250 10.65 277,326 +1.43(+15.51%)
Feb 22, 2024 8.700 10.02 8.660 9.220 131,818 -0.47(-4.85%)
Feb 21, 2024 12.41 12.41 7.400 9.690 840,678 -2.55(-20.83%)
Feb 20, 2024 11.18 13.97 11.18 12.24 427,395 +1.46(+13.54%)
Feb 16, 2024 9.400 10.89 9.220 10.78 425,645 +1.58(+17.17%)
Feb 15, 2024 7.690 9.941 7.650 9.200 596,769 +1.91(+26.20%)
Feb 14, 2024 6.560 7.415 6.370 7.290 172,595 +0.94(+14.80%)
Feb 13, 2024 6.250 6.370 6.111 6.350 87,329 +0.14(+2.25%)
Feb 12, 2024 6.200 6.340 6.080 6.210 39,361 +0.01(+0.16%)
Feb 09, 2024 6.170 6.586 5.840 6.200 48,870 +0.13(+2.11%)
Feb 08, 2024 6.060 6.120 5.833 6.072 51,671 -0.02(-0.30%)
Feb 07, 2024 7.000 7.000 5.950 6.090 94,107 -0.82(-11.87%)
Feb 06, 2024 6.800 7.070 6.580 6.910 31,190 +0.26(+3.91%)
Feb 05, 2024 7.400 7.475 6.540 6.650 52,221 -0.80(-10.74%)
Feb 02, 2024 7.400 7.660 7.310 7.450 50,443 +0.15(+2.05%)
Feb 01, 2024 7.840 7.840 7.020 7.300 79,293 -0.19(-2.54%)
Jan 31, 2024 8.490 8.590 7.210 7.490 83,478 -0.92(-10.94%)
Jan 30, 2024 8.590 8.750 8.330 8.410 155,945 +0.21(+2.56%)
Jan 29, 2024 7.400 8.250 7.290 8.200 190,127 +0.98(+13.57%)
Jan 26, 2024 5.970 7.580 5.920 7.220 187,374 +1.45(+25.13%)
Jan 25, 2024 5.760 5.920 5.750 5.770 13,824 -0.07(-1.20%)
Jan 24, 2024 5.845 5.900 5.735 5.840 23,326 +0.02(+0.34%)
Jan 23, 2024 5.750 5.860 5.484 5.820 9,776 +0.12(+2.11%)
Jan 22, 2024 5.730 5.790 5.585 5.700 26,316 +0.04(+0.71%)
Jan 19, 2024 5.550 5.670 5.400 5.660 101,625 +0.10(+1.80%)
Jan 18, 2024 5.500 5.680 5.362 5.560 38,144 +0.03(+0.54%)
Jan 17, 2024 5.510 5.700 5.350 5.530 21,411 +0.11(+1.99%)
Jan 16, 2024 5.400 5.531 5.336 5.422 12,770 -0.02(-0.33%)
Jan 12, 2024 5.470 5.485 5.310 5.440 17,606 +0.00(+0.00%)
Jan 11, 2024 5.510 5.510 5.180 5.440 61,307 -0.11(-1.98%)
Jan 10, 2024 5.450 5.575 5.325 5.550 32,150 +0.07(+1.28%)
Jan 09, 2024 5.570 5.575 5.290 5.480 14,973 -0.09(-1.62%)
Jan 08, 2024 5.390 5.750 5.339 5.570 12,038 +0.22(+4.11%)
Jan 05, 2024 5.450 5.702 5.270 5.350 15,257 -0.10(-1.83%)
Jan 04, 2024 6.010 6.010 5.380 5.450 164,788 -0.60(-9.92%)
Jan 03, 2024 5.990 6.080 5.780 6.050 34,756 -0.05(-0.82%)
Jan 02, 2024 6.190 6.210 5.700 6.100 46,100 -0.11(-1.77%)
Dec 29, 2023 6.240 6.380 6.010 6.210 31,555 -0.08(-1.27%)
Dec 28, 2023 5.870 6.328 5.870 6.290 100,916 +0.49(+8.45%)
Dec 27, 2023 5.670 5.800 5.512 5.800 35,224 +0.09(+1.58%)
Dec 26, 2023 5.370 5.805 5.370 5.710 28,879 +0.24(+4.39%)
Dec 22, 2023 5.490 5.490 5.200 5.470 36,280 -0.14(-2.50%)
Dec 21, 2023 5.810 5.810 5.258 5.610 53,791 -0.15(-2.60%)
Dec 20, 2023 5.850 6.190 5.600 5.760 134,701 -0.08(-1.37%)
Dec 19, 2023 5.550 5.900 5.184 5.840 126,099 +0.32(+5.80%)
Dec 18, 2023 5.080 5.590 4.820 5.520 315,953 +0.66(+13.58%)
Dec 15, 2023 3.780 4.870 3.780 4.860 250,410 +1.07(+28.23%)
Dec 14, 2023 3.810 3.820 3.703 3.790 47,678 +0.05(+1.34%)
Dec 13, 2023 3.750 3.770 3.550 3.740 79,995 +0.07(+1.91%)
Dec 12, 2023 3.970 3.970 3.650 3.670 142,837 -0.30(-7.56%)
Dec 11, 2023 3.760 4.280 3.760 3.970 170,687 +3.51(+764.74%)
Dec 08, 2023 0.4892 0.4897 0.4510 0.4591 549,139 -0.02(-3.95%)
Dec 07, 2023 0.5200 0.5200 0.4600 0.4780 222,908 -0.04(-6.84%)
Dec 06, 2023 0.4768 0.5195 0.4750 0.5131 535,306 +0.02(+3.11%)
Dec 05, 2023 0.5400 0.5458 0.4700 0.4976 328,217 -0.02(-3.90%)
Dec 04, 2023 0.5100 0.5400 0.5079 0.5178 116,412 +0.01(+1.93%)
Dec 01, 2023 0.5300 0.5580 0.4800 0.5080 476,243 -0.03(-5.89%)
Nov 30, 2023 0.5400 0.5775 0.5200 0.5398 123,853 -0.02(-2.74%)
Nov 29, 2023 0.5700 0.6140 0.5490 0.5550 168,398 -0.02(-2.80%)
Nov 28, 2023 0.6100 0.6370 0.5710 0.5710 163,509 -0.01(-1.72%)
Nov 27, 2023 0.5760 0.6240 0.5600 0.5810 441,727 +0.03(+4.87%)
Nov 24, 2023 0.5800 0.5800 0.5400 0.5540 157,708 -0.02(-2.79%)
Nov 22, 2023 0.5500 0.5760 0.5500 0.5699 322,796 +0.01(+1.77%)
Nov 21, 2023 0.5542 0.5739 0.5500 0.5600 474,609 +0.01(+1.99%)
Nov 20, 2023 0.5470 0.5662 0.5300 0.5491 160,770 -0.01(-1.77%)
Nov 17, 2023 0.5950 0.5950 0.5200 0.5590 606,454 -0.02(-2.73%)
Nov 16, 2023 0.5000 0.5800 0.5000 0.5747 807,807 +0.09(+18.49%)
Nov 15, 2023 0.4700 0.5100 0.4700 0.4850 701,677 +0.02(+5.21%)
Nov 14, 2023 0.4500 0.4869 0.4300 0.4610 536,004 +0.02(+5.49%)
Nov 13, 2023 0.4900 0.4993 0.4200 0.4370 580,861 -0.02(-4.79%)
Nov 10, 2023 0.3700 0.4990 0.3700 0.4590 2,002,845 +0.11(+31.82%)
Nov 09, 2023 0.3300 0.3500 0.3000 0.3482 634,834 -0.01(-4.08%)
Nov 08, 2023 0.4600 0.4650 0.3238 0.3630 1,786,124 -0.07(-16.28%)
Nov 07, 2023 0.4216 0.4500 0.4210 0.4336 96,273 -0.02(-3.62%)
Nov 06, 2023 0.5000 0.5000 0.4499 0.4499 110,697 -0.03(-6.27%)
Nov 03, 2023 0.4298 0.4999 0.4250 0.4800 465,165 +0.05(+11.63%)
Nov 02, 2023 0.4600 0.4699 0.4050 0.4300 361,914 -0.01(-3.17%)
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.