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 (%)
Apr 30, 2009 126.45 126.45 119.34 119.52 17,666 -5.67(-4.53%)
Apr 29, 2009 121.23 130.05 118.35 125.19 28,419 +4.77(+3.96%)
Apr 28, 2009 119.97 123.12 117.72 120.42 16,791 -1.08(-0.89%)
Apr 27, 2009 122.76 126.00 119.97 121.50 25,622 -1.98(-1.60%)
Apr 24, 2009 120.69 126.09 118.89 123.48 23,590 +4.05(+3.39%)
Apr 23, 2009 118.62 123.75 116.82 119.43 24,242 +2.16(+1.84%)
Apr 22, 2009 109.35 120.96 109.35 117.27 45,690 +6.57(+5.93%)
Apr 21, 2009 110.16 113.94 109.80 110.70 21,489 -0.36(-0.32%)
Apr 20, 2009 114.30 114.30 108.81 111.06 17,615 -5.76(-4.93%)
Apr 17, 2009 115.56 125.28 114.57 116.82 72,135 +1.53(+1.33%)
Apr 16, 2009 114.48 115.92 110.61 115.29 25,837 +2.25(+1.99%)
Apr 15, 2009 113.04 115.11 109.80 113.04 13,806 -1.44(-1.26%)
Apr 14, 2009 113.94 116.01 112.14 114.48 19,163 -2.25(-1.93%)
Apr 13, 2009 116.01 117.90 114.48 116.73 17,413 -0.54(-0.46%)
Apr 09, 2009 113.22 119.70 111.60 117.27 23,753 +5.58(+5.00%)
Apr 08, 2009 111.15 113.58 110.25 111.69 12,264 +1.35(+1.22%)
Apr 07, 2009 114.66 116.10 109.62 110.34 15,187 -6.66(-5.69%)
Apr 06, 2009 115.83 117.00 112.50 117.00 15,832 +0.09(+0.08%)
Apr 03, 2009 114.12 117.72 113.58 116.91 18,248 +2.79(+2.44%)
Apr 02, 2009 110.97 116.01 110.43 114.12 32,477 +3.87(+3.51%)
Apr 01, 2009 109.35 111.60 108.09 110.25 23,537 -0.09(-0.08%)
Mar 31, 2009 109.62 112.09 107.82 110.34 28,480 +2.34(+2.17%)
Mar 30, 2009 110.25 112.95 106.11 108.00 22,411 -10.44(-8.81%)
Mar 26, 2009 114.66 121.05 113.22 118.44 53,858 +4.59(+4.03%)
Mar 25, 2009 111.60 114.75 110.61 113.85 37,092 +3.15(+2.85%)
Mar 24, 2009 111.78 112.95 108.32 110.70 38,943 -3.51(-3.07%)
Mar 23, 2009 111.51 114.39 108.18 114.21 35,758 +5.94(+5.49%)
Mar 20, 2009 111.78 112.68 107.10 108.27 32,623 -2.52(-2.27%)
Mar 19, 2009 109.53 115.29 107.82 110.79 62,127 +2.16(+1.99%)
Mar 18, 2009 103.05 109.53 100.08 108.63 55,401 +6.30(+6.16%)
Mar 17, 2009 93.24 102.33 93.15 102.33 27,605 +9.27(+9.96%)
Mar 16, 2009 96.39 97.20 92.07 93.06 18,433 -2.43(-2.54%)
Mar 13, 2009 98.19 98.19 93.69 95.49 11,764 -2.34(-2.39%)
Mar 12, 2009 93.51 98.19 90.81 97.83 19,772 +3.96(+4.22%)
Mar 11, 2009 90.90 95.94 88.92 93.87 19,463 +3.51(+3.88%)
Mar 10, 2009 82.08 90.72 79.65 90.36 21,067 +10.17(+12.68%)
Mar 09, 2009 80.64 83.88 78.66 80.19 15,062 -1.35(-1.66%)
Mar 06, 2009 82.44 84.42 79.02 81.54 26,703 +0.09(+0.11%)
Mar 05, 2009 85.50 86.58 81.00 81.45 27,686 -5.40(-6.22%)
Mar 04, 2009 82.80 88.92 81.54 86.85 24,766 +6.21(+7.70%)
Mar 02, 2009 85.50 85.50 80.28 80.64 25,574 -5.22(-6.08%)
Feb 27, 2009 87.12 90.45 85.68 85.86 17,581 -2.43(-2.75%)
Feb 26, 2009 92.25 93.42 88.11 88.29 19,150 -3.51(-3.82%)
Feb 25, 2009 96.57 96.75 89.28 91.80 29,320 -4.86(-5.03%)
Feb 24, 2009 88.11 99.00 87.12 96.66 27,974 +9.18(+10.49%)
Feb 23, 2009 91.53 93.78 87.12 87.48 18,392 -3.60(-3.95%)
Feb 20, 2009 90.36 92.61 88.02 91.08 19,111 -0.72(-0.78%)
Feb 19, 2009 99.00 99.81 91.62 91.80 32,137 -8.28(-8.27%)
Feb 18, 2009 89.55 101.32 89.55 100.08 83,527 +11.07(+12.44%)
Feb 17, 2009 88.74 91.62 88.74 89.01 22,638 -3.33(-3.61%)
Feb 13, 2009 87.57 93.06 86.85 92.34 36,224 +4.50(+5.12%)
Feb 12, 2009 83.70 88.20 80.64 87.84 94,486 +0.54(+0.62%)
Feb 11, 2009 88.20 90.09 86.76 87.30 9,142 +0.00(+0.00%)
Feb 10, 2009 90.09 94.32 86.85 87.30 24,952 -3.87(-4.24%)
Feb 09, 2009 88.02 92.16 86.27 91.17 31,428 +2.97(+3.37%)
Feb 06, 2009 91.80 94.14 84.96 88.20 95,101 +12.51(+16.53%)
Feb 05, 2009 73.62 77.58 73.17 75.69 33,211 +1.62(+2.19%)
Feb 04, 2009 76.23 76.50 71.28 74.07 48,005 -2.07(-2.72%)
Feb 03, 2009 78.30 78.93 74.70 76.14 25,571 -1.89(-2.42%)
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.