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 31, 2023 0.9500 1.000 0.9300 0.9600 86,066 -0.01(-0.60%)
May 30, 2023 0.9009 0.9800 0.9001 0.9658 182,832 +0.05(+5.54%)
May 26, 2023 0.9011 0.9252 0.9000 0.9151 153,191 -0.01(-0.57%)
May 25, 2023 0.9201 0.9400 0.8850 0.9203 132,335 -0.01(-0.88%)
May 24, 2023 0.9118 0.9395 0.9100 0.9285 35,263 -0.01(-1.22%)
May 23, 2023 0.8901 0.9500 0.8901 0.9400 149,822 +0.03(+3.52%)
May 22, 2023 0.8739 0.9100 0.8739 0.9080 47,413 +0.01(+0.90%)
May 19, 2023 0.8800 0.9000 0.8751 0.8999 62,672 -0.00(-0.01%)
May 18, 2023 0.8800 0.9000 0.8800 0.9000 67,220 +0.00(+0.00%)
May 17, 2023 0.8600 0.9000 0.8600 0.9000 71,707 +0.02(+2.41%)
May 16, 2023 0.8600 0.9000 0.8600 0.8788 101,261 -0.02(-1.81%)
May 15, 2023 0.8900 0.9000 0.8850 0.8950 29,189 +0.01(+1.06%)
May 12, 2023 0.8800 0.8901 0.8551 0.8856 78,683 +0.01(+0.64%)
May 11, 2023 0.8500 0.9000 0.8500 0.8800 79,833 +0.02(+2.37%)
May 10, 2023 0.8899 0.8899 0.8249 0.8596 103,618 -0.01(-0.74%)
May 09, 2023 0.8800 0.8899 0.8500 0.8660 119,965 -0.03(-3.46%)
May 08, 2023 0.8900 0.9260 0.8800 0.8970 26,510 +0.01(+1.30%)
May 05, 2023 0.8800 0.9000 0.8570 0.8855 101,409 -0.01(-1.51%)
May 04, 2023 0.9200 0.9280 0.8800 0.8991 209,566 -0.02(-2.27%)
May 03, 2023 0.8800 0.9460 0.8800 0.9200 70,146 +0.04(+4.63%)
May 02, 2023 0.8600 0.8980 0.8600 0.8793 26,799 +0.00(+0.49%)
May 01, 2023 0.8575 0.8980 0.8575 0.8750 167,680 -0.01(-1.02%)
Apr 28, 2023 0.8700 0.9260 0.8645 0.8840 161,649 -0.01(-0.67%)
Apr 27, 2023 0.9000 0.9000 0.8435 0.8900 217,132 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9525 0.8710 0.8998 125,965 -0.04(-4.28%)
Apr 25, 2023 0.9450 0.9600 0.8700 0.9400 956,515 -0.01(-1.05%)
Apr 24, 2023 0.9600 0.9799 0.9450 0.9500 83,931 -0.00(-0.13%)
Apr 21, 2023 0.9500 0.9700 0.9500 0.9512 37,245 -0.02(-1.86%)
Apr 20, 2023 1.030 1.030 0.9463 0.9692 53,772 -0.00(-0.07%)
Apr 19, 2023 0.9400 0.9899 0.9400 0.9699 65,780 -0.01(-0.83%)
Apr 18, 2023 0.9700 0.9900 0.9500 0.9780 164,092 +0.03(+2.95%)
Apr 17, 2023 0.9500 0.9700 0.9400 0.9500 61,479 -0.01(-0.94%)
Apr 14, 2023 0.9500 0.9600 0.9350 0.9590 29,754 -0.00(-0.09%)
Apr 13, 2023 0.9453 0.9800 0.9410 0.9599 37,567 +0.01(+1.04%)
Apr 12, 2023 0.9400 0.9540 0.9400 0.9500 65,742 +0.00(+0.00%)
Apr 11, 2023 0.9400 0.9676 0.9350 0.9500 56,368 +0.01(+1.60%)
Apr 10, 2023 0.9100 0.9400 0.9100 0.9350 132,188 -0.00(-0.53%)
Apr 06, 2023 0.9200 0.9500 0.9200 0.9400 44,774 +0.00(+0.00%)
Apr 05, 2023 0.9311 0.9498 0.9311 0.9400 152,946 +0.00(+0.00%)
Apr 04, 2023 0.9200 0.9494 0.9200 0.9400 167,528 -0.00(-0.01%)
Apr 03, 2023 0.9300 0.9500 0.9300 0.9401 96,272 +0.00(+0.01%)
Mar 31, 2023 0.9589 0.9589 0.9400 0.9400 81,473 +0.00(+0.00%)
Mar 30, 2023 0.9500 0.9599 0.9400 0.9400 56,593 -0.01(-1.05%)
Mar 29, 2023 0.9589 0.9699 0.9400 0.9500 104,954 +0.00(+0.03%)
Mar 28, 2023 0.9400 0.9600 0.9195 0.9497 100,165 +0.02(+2.12%)
Mar 27, 2023 0.9300 0.9694 0.9201 0.9300 67,982 -0.01(-1.07%)
Mar 24, 2023 0.9295 0.9700 0.9080 0.9401 76,501 +0.00(+0.01%)
Mar 23, 2023 0.9200 0.9600 0.9100 0.9400 111,772 +0.01(+1.08%)
Mar 22, 2023 0.9200 0.9482 0.9170 0.9300 71,269 -0.01(-1.06%)
Mar 21, 2023 0.9588 0.9600 0.9227 0.9400 84,094 +0.01(+1.08%)
Mar 20, 2023 0.9320 0.9413 0.9000 0.9300 285,535 +0.03(+3.82%)
Mar 17, 2023 0.9000 0.9700 0.8700 0.8958 303,852 -0.04(-4.70%)
Mar 16, 2023 0.9308 0.9648 0.8920 0.9400 175,873 +0.01(+0.99%)
Mar 15, 2023 0.9300 0.9699 0.8700 0.9308 213,541 -0.00(-0.45%)
Mar 14, 2023 0.9500 0.9700 0.9100 0.9350 284,072 +0.03(+2.75%)
Mar 13, 2023 0.9000 0.9500 0.8801 0.9100 600,642 +0.11(+13.78%)
Mar 10, 2023 0.8115 0.8235 0.7546 0.7998 317,462 -0.04(-4.79%)
Mar 09, 2023 0.8300 0.8862 0.8300 0.8400 166,374 +0.01(+1.20%)
Mar 08, 2023 0.8400 0.8412 0.7300 0.8300 1,268,933 -0.19(-18.63%)
Mar 07, 2023 1.050 1.050 1.020 1.020 111,546 -0.02(-1.92%)
Mar 06, 2023 1.060 1.060 1.020 1.040 95,542 -0.02(-1.89%)
Mar 03, 2023 1.020 1.070 1.020 1.060 89,949 +0.05(+4.95%)
Mar 02, 2023 1.030 1.090 1.010 1.010 107,155 -0.04(-3.81%)
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.