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 28, 2017 118.44 144.90 115.20 144.00 1,755,919 +24.39(+20.39%)
Apr 27, 2017 134.82 135.72 100.35 119.61 3,026,996 -101.97(-46.02%)
Apr 26, 2017 221.67 223.65 220.05 221.58 71,735 -0.18(-0.08%)
Apr 25, 2017 224.26 220.41 221.76 66,139 +1.71(+0.78%)
Apr 24, 2017 223.11 223.38 219.06 220.05 94,902 +0.36(+0.16%)
Apr 21, 2017 216.81 221.13 215.82 219.69 46,575 +1.53(+0.70%)
Apr 20, 2017 221.58 223.29 217.26 218.16 45,885 -1.89(-0.86%)
Apr 19, 2017 220.95 223.38 218.70 220.05 48,373 +0.27(+0.12%)
Apr 18, 2017 215.55 220.23 214.65 219.78 51,119 +3.87(+1.79%)
Apr 17, 2017 212.40 216.36 212.04 215.91 61,184 +3.60(+1.70%)
Apr 13, 2017 214.02 217.17 212.31 212.31 51,516 -2.79(-1.30%)
Apr 12, 2017 217.62 218.09 213.21 215.10 45,935 -2.97(-1.36%)
Apr 11, 2017 213.30 219.87 213.03 218.07 42,137 +3.87(+1.81%)
Apr 10, 2017 219.96 213.57 214.20 48,721 -1.80(-0.83%)
Apr 07, 2017 215.55 216.27 208.62 216.00 78,687 +0.99(+0.46%)
Apr 06, 2017 212.04 215.55 212.04 215.01 58,575 +3.33(+1.57%)
Apr 05, 2017 214.11 217.44 208.53 211.68 62,491 -2.88(-1.34%)
Apr 04, 2017 211.68 214.65 207.45 214.56 94,065 +2.61(+1.23%)
Apr 03, 2017 219.06 219.51 210.38 211.95 81,598 -7.65(-3.48%)
Mar 31, 2017 219.69 223.02 219.42 219.60 60,207 -2.43(-1.09%)
Mar 30, 2017 222.75 224.01 219.96 222.03 49,637 -0.81(-0.36%)
Mar 29, 2017 217.08 223.11 215.19 222.84 91,888 +5.76(+2.65%)
Mar 28, 2017 223.02 223.02 212.31 217.08 139,538 -4.23(-1.91%)
Mar 27, 2017 230.94 231.57 220.21 221.31 157,846 -12.15(-5.20%)
Mar 24, 2017 232.74 235.25 230.40 233.46 52,867 +1.62(+0.70%)
Mar 23, 2017 230.67 232.29 226.35 231.84 46,305 +1.17(+0.51%)
Mar 22, 2017 230.94 233.28 227.79 230.67 47,968 -0.27(-0.12%)
Mar 21, 2017 241.38 242.01 230.58 230.94 58,631 -7.92(-3.32%)
Mar 20, 2017 236.25 241.20 234.61 238.86 71,836 +2.61(+1.10%)
Mar 17, 2017 236.07 239.31 233.28 236.25 95,233 -0.18(-0.08%)
Mar 16, 2017 234.45 238.50 234.18 236.43 91,515 +3.42(+1.47%)
Mar 15, 2017 231.84 234.98 228.78 233.01 110,933 +2.43(+1.05%)
Mar 14, 2017 233.28 234.50 227.97 230.58 81,597 -3.24(-1.39%)
Mar 13, 2017 236.25 238.23 233.64 233.82 59,788 -2.88(-1.22%)
Mar 10, 2017 236.61 238.95 235.08 236.70 108,117 +0.72(+0.31%)
Mar 09, 2017 242.01 242.01 234.45 235.98 63,595 -1.08(-0.46%)
Mar 08, 2017 237.78 241.65 236.70 237.06 99,350 -0.72(-0.30%)
Mar 07, 2017 238.50 245.34 237.15 237.78 111,266 -0.81(-0.34%)
Mar 06, 2017 230.94 240.21 228.42 238.59 217,237 +6.30(+2.71%)
Mar 03, 2017 242.73 243.72 231.57 232.29 150,940 -11.61(-4.76%)
Mar 02, 2017 244.17 245.25 240.75 243.90 101,440 -1.80(-0.73%)
Mar 01, 2017 247.50 250.83 245.25 245.70 131,470 +1.98(+0.81%)
Feb 28, 2017 258.84 258.84 243.36 243.72 176,723 -14.49(-5.61%)
Feb 27, 2017 272.07 273.91 256.95 258.21 140,016 -16.20(-5.90%)
Feb 24, 2017 276.57 278.82 258.75 274.41 329,254 -3.33(-1.20%)
Feb 23, 2017 279.09 280.89 273.51 277.74 87,535 -0.27(-0.10%)
Feb 22, 2017 285.03 286.11 277.92 278.01 103,810 -7.38(-2.59%)
Feb 21, 2017 293.76 297.36 282.87 285.39 128,559 -12.96(-4.34%)
Feb 17, 2017 298.35 298.35 298.35 0 -4.68(-1.54%)
Feb 16, 2017 307.35 308.56 300.24 303.03 70,553 -2.97(-0.97%)
Feb 15, 2017 304.02 307.62 302.44 306.00 71,434 +2.16(+0.71%)
Feb 14, 2017 298.89 309.33 296.60 303.84 83,257 -3.33(-1.08%)
Feb 13, 2017 303.93 311.76 303.93 307.17 97,508 +1.44(+0.47%)
Feb 10, 2017 296.01 307.71 296.01 305.73 131,835 +12.60(+4.30%)
Feb 09, 2017 270.90 301.95 270.63 293.13 380,598 -25.29(-7.94%)
Feb 08, 2017 332.37 332.37 312.84 318.42 114,195 -14.13(-4.25%)
Feb 07, 2017 333.00 336.56 331.20 332.55 55,399 -0.18(-0.05%)
Feb 06, 2017 350.91 351.29 332.46 332.73 59,839 -19.17(-5.45%)
Feb 03, 2017 347.49 354.69 346.50 351.90 35,094 +7.56(+2.20%)
Feb 02, 2017 340.65 345.69 338.67 344.34 30,776 +0.99(+0.29%)
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.