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 )

13.47 +0.76 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 12.73 13.77 12.73 13.47 87,659 +0.76(+5.98%)
Sep 19, 2024 11.94 13.01 11.94 12.71 113,172 +0.94(+7.99%)
Sep 18, 2024 12.53 12.91 11.71 11.77 115,254 -0.69(-5.54%)
Sep 17, 2024 12.76 13.14 12.32 12.46 98,103 -0.15(-1.19%)
Sep 16, 2024 13.35 13.56 12.51 12.61 165,185 -1.39(-9.93%)
Sep 13, 2024 13.70 14.65 13.41 14.00 98,764 +0.33(+2.41%)
Sep 12, 2024 13.74 13.81 13.37 13.67 56,380 +0.11(+0.81%)
Sep 11, 2024 13.99 13.99 13.46 13.56 57,766 -0.38(-2.73%)
Sep 10, 2024 13.63 13.94 13.20 13.94 93,502 +0.28(+2.05%)
Sep 09, 2024 13.05 14.48 13.05 13.66 189,292 +0.61(+4.67%)
Sep 06, 2024 14.03 14.18 12.78 13.05 118,639 -1.02(-7.25%)
Sep 05, 2024 14.18 14.84 13.78 14.07 222,137 -0.21(-1.47%)
Sep 04, 2024 14.77 14.95 13.71 14.28 151,786 -0.43(-2.92%)
Sep 03, 2024 14.81 15.00 13.77 14.71 343,968 -0.10(-0.68%)
Aug 30, 2024 14.25 15.45 14.25 14.81 219,755 +0.58(+4.08%)
Aug 29, 2024 13.80 14.48 13.76 14.23 219,746 +0.51(+3.72%)
Aug 28, 2024 13.72 14.25 13.43 13.72 165,168 -0.03(-0.22%)
Aug 27, 2024 12.66 14.00 12.63 13.75 186,029 +0.92(+7.17%)
Aug 26, 2024 12.94 12.96 12.50 12.83 132,538 -0.02(-0.16%)
Aug 23, 2024 12.50 12.91 12.47 12.85 74,910 +0.43(+3.46%)
Aug 22, 2024 12.66 12.78 12.38 12.42 54,381 -0.22(-1.74%)
Aug 21, 2024 12.61 12.84 12.55 12.64 69,948 +0.04(+0.32%)
Aug 20, 2024 12.70 12.98 12.53 12.60 69,773 -0.17(-1.33%)
Aug 19, 2024 11.93 12.90 11.76 12.77 171,941 +0.98(+8.31%)
Aug 16, 2024 11.95 12.09 11.66 11.79 64,274 -0.11(-0.92%)
Aug 15, 2024 12.16 12.16 11.54 11.90 152,226 +0.07(+0.59%)
Aug 14, 2024 11.74 12.16 11.40 11.83 167,164 +0.40(+3.50%)
Aug 13, 2024 11.39 11.59 11.06 11.43 107,519 +0.18(+1.60%)
Aug 12, 2024 11.70 11.80 10.78 11.25 126,037 -0.25(-2.17%)
Aug 09, 2024 11.20 11.74 11.20 11.50 107,247 +0.30(+2.68%)
Aug 08, 2024 10.04 11.35 9.874 11.20 159,188 +1.45(+14.87%)
Aug 07, 2024 10.95 11.29 9.750 9.750 91,467 -0.39(-3.85%)
Aug 06, 2024 10.06 10.49 9.820 10.14 69,391 -0.04(-0.39%)
Aug 05, 2024 9.820 10.22 9.210 10.18 50,498 +0.18(+1.80%)
Aug 02, 2024 9.900 10.27 9.420 10.00 54,537 -0.06(-0.60%)
Aug 01, 2024 10.32 10.41 9.920 10.06 30,476 -0.39(-3.73%)
Jul 31, 2024 10.19 10.54 10.00 10.45 37,566 +0.52(+5.24%)
Jul 30, 2024 10.38 10.64 9.600 9.930 34,520 -0.45(-4.34%)
Jul 29, 2024 10.80 11.04 10.38 10.38 25,992 -0.32(-2.99%)
Jul 26, 2024 10.25 11.21 10.17 10.70 48,434 +0.54(+5.31%)
Jul 25, 2024 10.01 10.44 9.852 10.16 23,627 +0.15(+1.50%)
Jul 24, 2024 10.00 10.17 9.850 10.01 36,195 +0.00(+0.00%)
Jul 23, 2024 9.700 10.15 9.655 10.01 12,913 +0.17(+1.73%)
Jul 22, 2024 9.460 9.850 9.450 9.840 23,048 +0.37(+3.91%)
Jul 19, 2024 10.24 10.45 9.390 9.470 33,654 -0.85(-8.24%)
Jul 18, 2024 9.850 10.36 9.850 10.32 18,265 +0.45(+4.56%)
Jul 17, 2024 9.930 9.990 9.570 9.870 26,639 +0.15(+1.54%)
Jul 16, 2024 9.270 9.990 9.130 9.720 29,015 +0.50(+5.42%)
Jul 15, 2024 9.200 10.02 9.140 9.220 47,356 -0.04(-0.43%)
Jul 12, 2024 9.330 9.620 9.260 9.260 12,046 +0.08(+0.87%)
Jul 11, 2024 9.280 9.690 9.037 9.180 27,177 +0.03(+0.33%)
Jul 10, 2024 9.600 9.690 8.812 9.150 37,156 -0.36(-3.79%)
Jul 09, 2024 10.48 10.62 9.316 9.510 46,937 -0.93(-8.91%)
Jul 08, 2024 10.26 10.81 10.12 10.44 38,678 +0.22(+2.15%)
Jul 05, 2024 9.390 10.30 9.107 10.22 108,168 +0.82(+8.72%)
Jul 03, 2024 9.250 9.500 9.250 9.400 15,910 +0.14(+1.51%)
Jul 02, 2024 9.330 9.495 9.070 9.260 20,076 -0.08(-0.86%)
Jul 01, 2024 9.660 10.30 9.040 9.340 91,194 +0.04(+0.43%)
Jun 28, 2024 8.050 9.500 8.020 9.300 64,283 +1.43(+18.17%)
Jun 27, 2024 8.010 8.250 7.714 7.870 27,097 -0.13(-1.62%)
Jun 26, 2024 7.620 8.150 7.460 8.000 24,422 +0.39(+5.12%)
Jun 25, 2024 7.620 8.000 7.610 7.610 30,736 -0.21(-2.69%)
Jun 24, 2024 7.950 8.000 7.390 7.820 25,331 -0.13(-1.64%)
Jun 21, 2024 7.770 8.040 7.660 7.950 49,101 +0.10(+1.27%)
Jun 20, 2024 7.710 7.990 7.500 7.850 23,707 +0.10(+1.29%)
Jun 18, 2024 8.280 8.500 7.750 7.750 31,316 -0.53(-6.40%)
Jun 17, 2024 7.960 8.290 7.600 8.280 45,727 +0.23(+2.86%)
Jun 14, 2024 8.510 8.510 7.880 8.050 32,530 -0.35(-4.17%)
Jun 13, 2024 8.390 8.793 8.140 8.400 29,435 -0.01(-0.12%)
Jun 12, 2024 8.710 9.050 8.250 8.410 53,768 -0.15(-1.75%)
Jun 11, 2024 8.620 8.825 8.420 8.560 27,799 -0.14(-1.61%)
Jun 10, 2024 8.660 8.870 8.610 8.700 27,236 -0.04(-0.46%)
Jun 07, 2024 8.880 8.970 8.550 8.740 23,720 +0.04(+0.46%)
Jun 06, 2024 9.130 9.300 8.550 8.700 36,436 -0.53(-5.74%)
Jun 05, 2024 9.210 9.539 9.000 9.230 36,795 +0.02(+0.22%)
Jun 04, 2024 9.140 9.390 8.840 9.210 25,854 +0.08(+0.88%)
Jun 03, 2024 8.970 9.200 8.510 9.130 36,507 +0.06(+0.61%)
May 31, 2024 9.380 9.590 8.950 9.075 22,916 -0.25(-2.63%)
May 30, 2024 8.910 9.492 8.680 9.320 35,142 +0.41(+4.60%)
May 29, 2024 8.740 9.622 8.640 8.910 33,639 +0.04(+0.45%)
May 28, 2024 9.250 9.285 8.685 8.870 38,193 -0.53(-5.64%)
May 24, 2024 9.960 10.21 9.250 9.400 30,351 -0.52(-5.24%)
May 23, 2024 10.37 10.50 9.920 9.920 32,646 -0.62(-5.88%)
May 22, 2024 10.57 10.85 10.17 10.54 32,646 +0.00(+0.00%)
May 21, 2024 10.46 10.92 10.33 10.54 27,908 -0.10(-0.94%)
May 20, 2024 10.00 10.85 9.960 10.64 45,366 +0.79(+8.02%)
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%)
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.