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, 2007 204.57 213.39 200.79 201.96 173,354 -0.54(-0.27%)
Apr 27, 2007 199.17 218.16 185.22 202.50 207,900 +34.56(+20.58%)
Apr 26, 2007 163.62 169.02 163.35 167.94 35,745 +5.40(+3.32%)
Apr 25, 2007 169.47 169.74 162.45 162.54 20,406 -5.31(-3.16%)
Apr 24, 2007 168.12 169.74 165.78 167.85 29,605 -0.36(-0.21%)
Apr 23, 2007 163.80 169.65 162.27 168.21 29,406 +4.59(+2.81%)
Apr 20, 2007 162.00 164.07 159.93 163.62 24,638 +3.87(+2.42%)
Apr 19, 2007 159.66 160.92 158.49 159.75 25,304 -0.27(-0.17%)
Apr 18, 2007 162.18 163.17 158.85 160.02 13,200 -4.32(-2.63%)
Apr 17, 2007 161.91 167.40 161.55 164.34 14,288 +2.16(+1.33%)
Apr 16, 2007 160.74 166.95 160.38 162.18 57,649 +2.34(+1.46%)
Apr 13, 2007 161.01 163.35 159.84 159.84 25,877 -1.71(-1.06%)
Apr 12, 2007 156.87 162.00 156.24 161.55 22,769 +4.59(+2.92%)
Apr 11, 2007 158.94 159.30 155.25 156.96 34,781 -1.26(-0.80%)
Apr 10, 2007 156.60 159.48 156.15 158.22 23,563 +1.53(+0.98%)
Apr 09, 2007 158.31 159.21 156.15 156.69 34,723 -2.25(-1.42%)
Apr 05, 2007 157.95 160.20 156.60 158.94 20,051 +0.27(+0.17%)
Apr 04, 2007 160.65 160.65 157.59 158.67 24,476 -2.43(-1.51%)
Apr 03, 2007 161.19 162.63 158.22 161.10 56,594 +2.16(+1.36%)
Apr 02, 2007 157.41 160.11 153.90 158.94 28,114 +2.34(+1.49%)
Mar 30, 2007 151.65 160.83 149.04 156.60 68,092 +5.40(+3.57%)
Mar 29, 2007 148.14 152.46 148.14 151.20 40,825 +2.97(+2.00%)
Mar 28, 2007 151.20 152.91 145.98 148.23 74,838 +2.43(+1.67%)
Mar 27, 2007 137.07 146.70 136.17 145.80 192,263 +10.20(+7.52%)
Mar 26, 2007 155.16 156.60 135.00 135.60 298,796 -29.81(-18.02%)
Mar 23, 2007 175.77 178.20 165.33 165.42 45,550 -9.99(-5.70%)
Mar 22, 2007 176.13 178.65 172.80 175.41 50,857 +1.08(+0.62%)
Mar 21, 2007 166.68 176.76 164.70 174.33 57,239 +8.37(+5.04%)
Mar 20, 2007 170.91 170.91 162.09 165.96 22,898 -1.71(-1.02%)
Mar 19, 2007 164.25 171.72 164.16 167.67 33,485 +4.77(+2.93%)
Mar 16, 2007 159.30 164.70 159.30 162.90 24,632 +3.51(+2.20%)
Mar 15, 2007 160.92 160.92 158.67 159.39 15,996 -0.81(-0.51%)
Mar 14, 2007 158.85 162.00 158.40 160.20 21,098 +0.09(+0.06%)
Mar 13, 2007 166.50 166.95 158.22 160.11 34,484 -6.39(-3.84%)
Mar 12, 2007 167.76 171.18 165.96 166.50 41,662 -4.95(-2.89%)
Mar 09, 2007 167.58 172.26 164.70 171.45 67,987 +7.47(+4.56%)
Mar 08, 2007 166.50 168.75 162.63 163.98 43,625 -0.99(-0.60%)
Mar 07, 2007 160.65 168.39 158.26 164.97 61,957 +4.95(+3.09%)
Mar 06, 2007 159.48 163.80 159.21 160.02 59,970 +5.94(+3.86%)
Mar 05, 2007 153.72 161.55 150.84 154.08 27,789 +0.18(+0.12%)
Mar 02, 2007 158.13 161.28 153.27 153.90 17,093 -5.40(-3.39%)
Mar 01, 2007 155.52 161.28 155.34 159.30 29,606 -2.79(-1.72%)
Feb 28, 2007 152.82 162.72 150.21 162.09 34,679 +8.19(+5.32%)
Feb 27, 2007 162.18 162.27 147.15 153.90 47,503 -10.26(-6.25%)
Feb 26, 2007 160.56 164.52 157.59 164.16 16,773 +2.97(+1.84%)
Feb 23, 2007 170.91 170.91 159.48 161.19 61,715 -9.00(-5.29%)
Feb 22, 2007 166.95 173.88 164.93 170.19 47,237 +4.14(+2.49%)
Feb 21, 2007 166.77 170.01 165.33 166.05 37,321 -1.71(-1.02%)
Feb 20, 2007 157.77 171.18 155.16 167.76 60,777 +10.26(+6.51%)
Feb 16, 2007 158.94 159.12 151.75 157.50 47,943 -1.08(-0.68%)
Feb 15, 2007 159.30 160.65 153.81 158.58 58,920 -0.54(-0.34%)
Feb 14, 2007 145.17 160.29 144.18 159.12 100,617 +14.67(+10.16%)
Feb 13, 2007 143.55 144.63 141.39 144.45 85,835 +1.98(+1.39%)
Feb 12, 2007 137.79 143.91 136.35 142.47 47,140 +4.50(+3.26%)
Feb 09, 2007 135.90 138.96 135.81 137.97 29,445 +0.81(+0.59%)
Feb 08, 2007 134.55 138.51 132.30 137.16 33,606 +2.61(+1.94%)
Feb 07, 2007 140.58 141.21 131.76 134.55 82,727 -10.98(-7.54%)
Feb 06, 2007 146.97 147.15 142.20 145.53 38,876 -0.18(-0.12%)
Feb 05, 2007 142.29 151.02 141.57 145.71 59,823 +4.23(+2.99%)
Feb 02, 2007 136.35 142.56 135.45 141.48 30,537 +6.03(+4.45%)
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.