Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 UNCHANGED
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 (%)
Sep 30, 2022 1.180 1.180 1.140 1.140 214,093 -0.06(-5.00%)
Sep 29, 2022 1.200 1.230 1.180 1.200 74,411 -0.01(-0.83%)
Sep 28, 2022 1.160 1.220 1.150 1.210 168,423 +0.07(+6.14%)
Sep 27, 2022 1.170 1.190 1.130 1.140 109,936 -0.01(-0.87%)
Sep 26, 2022 1.200 1.200 1.140 1.150 198,933 -0.01(-0.86%)
Sep 23, 2022 1.170 1.170 1.140 1.160 202,363 +0.01(+0.87%)
Sep 22, 2022 1.170 1.171 1.130 1.150 119,657 -0.04(-2.95%)
Sep 21, 2022 1.260 1.267 1.160 1.185 160,128 -0.05(-4.44%)
Sep 20, 2022 1.230 1.270 1.221 1.240 98,649 +0.00(+0.00%)
Sep 19, 2022 1.260 1.290 1.210 1.240 185,605 -0.06(-4.62%)
Sep 16, 2022 1.330 1.330 1.270 1.300 230,421 -0.06(-4.76%)
Sep 15, 2022 1.400 1.420 1.360 1.365 202,596 +0.00(+0.37%)
Sep 14, 2022 1.360 1.400 1.340 1.360 118,179 +0.02(+1.49%)
Sep 13, 2022 1.310 1.360 1.300 1.340 371,272 -0.05(-3.60%)
Sep 12, 2022 1.440 1.490 1.390 1.390 531,280 -0.08(-5.44%)
Sep 09, 2022 1.440 1.500 1.440 1.470 127,358 +0.02(+1.38%)
Sep 08, 2022 1.500 1.520 1.410 1.450 180,225 -0.03(-2.03%)
Sep 07, 2022 1.440 1.480 1.440 1.480 163,590 +0.03(+2.07%)
Sep 06, 2022 1.630 1.630 1.450 1.450 278,891 -0.10(-6.45%)
Sep 02, 2022 1.540 1.550 1.540 1.550 107,656 +0.01(+0.65%)
Sep 01, 2022 1.650 1.650 1.530 1.540 192,285 -0.08(-4.94%)
Aug 31, 2022 1.600 1.689 1.600 1.620 277,270 +0.02(+1.25%)
Aug 30, 2022 1.650 1.687 1.590 1.600 250,330 -0.02(-1.23%)
Aug 29, 2022 1.590 1.750 1.580 1.620 667,575 +0.03(+1.89%)
Aug 26, 2022 1.630 1.640 1.550 1.590 280,949 -0.01(-0.63%)
Aug 25, 2022 1.760 1.780 1.550 1.600 353,229 -0.12(-6.98%)
Aug 24, 2022 1.690 1.750 1.690 1.720 159,659 +0.03(+1.78%)
Aug 23, 2022 1.690 1.720 1.640 1.690 202,496 +0.04(+2.42%)
Aug 22, 2022 1.770 1.870 1.520 1.650 755,640 -0.04(-2.37%)
Aug 19, 2022 1.700 1.710 1.650 1.690 323,636 +0.00(+0.00%)
Aug 18, 2022 1.550 1.710 1.535 1.690 442,718 +0.19(+12.67%)
Aug 17, 2022 1.650 1.680 1.500 1.500 126,915 -0.15(-9.09%)
Aug 16, 2022 1.610 1.690 1.610 1.650 175,355 -0.02(-1.20%)
Aug 15, 2022 1.700 1.736 1.660 1.670 62,043 -0.05(-2.91%)
Aug 12, 2022 1.700 1.740 1.680 1.720 143,233 +0.02(+1.18%)
Aug 11, 2022 1.650 1.740 1.650 1.700 152,758 +0.02(+1.19%)
Aug 10, 2022 1.700 1.710 1.580 1.680 290,973 +0.03(+1.82%)
Aug 09, 2022 1.780 1.840 1.650 1.650 717,242 -0.12(-7.04%)
Aug 08, 2022 1.780 1.800 1.670 1.775 284,322 +0.03(+2.01%)
Aug 05, 2022 1.570 1.810 1.570 1.740 252,337 +0.12(+7.41%)
Aug 04, 2022 1.620 1.650 1.570 1.620 88,027 +0.00(+0.00%)
Aug 03, 2022 1.600 1.640 1.590 1.620 94,545 +0.02(+1.25%)
Aug 02, 2022 1.470 1.630 1.410 1.600 230,292 +0.15(+10.34%)
Aug 01, 2022 1.350 1.520 1.290 1.450 221,119 +0.11(+8.21%)
Jul 29, 2022 1.330 1.370 1.280 1.340 58,843 -0.01(-1.11%)
Jul 28, 2022 1.350 1.370 1.330 1.355 70,358 +0.00(+0.37%)
Jul 27, 2022 1.310 1.370 1.290 1.350 66,934 +0.05(+3.85%)
Jul 26, 2022 1.330 1.330 1.280 1.300 22,212 -0.04(-2.99%)
Jul 25, 2022 1.300 1.350 1.300 1.340 59,141 +0.04(+3.08%)
Jul 22, 2022 1.350 1.370 1.280 1.300 224,991 -0.06(-4.41%)
Jul 21, 2022 1.350 1.360 1.315 1.360 37,053 +0.02(+1.49%)
Jul 20, 2022 1.310 1.360 1.310 1.340 126,655 +0.05(+3.88%)
Jul 19, 2022 1.290 1.360 1.260 1.290 270,698 +0.04(+3.20%)
Jul 18, 2022 1.140 1.337 1.138 1.250 334,229 +0.10(+8.70%)
Jul 15, 2022 1.140 1.155 1.120 1.150 238,434 +0.02(+1.77%)
Jul 14, 2022 1.170 1.170 1.120 1.130 121,620 -0.04(-3.42%)
Jul 13, 2022 1.130 1.210 1.130 1.170 182,063 +0.01(+0.86%)
Jul 12, 2022 1.160 1.180 1.140 1.160 75,937 +0.02(+1.75%)
Jul 11, 2022 1.190 1.190 1.140 1.140 67,772 -0.05(-4.20%)
Jul 08, 2022 1.190 1.200 1.160 1.190 88,175 +0.01(+0.85%)
Jul 07, 2022 1.240 1.305 1.180 1.180 191,086 -0.07(-5.60%)
Jul 06, 2022 1.160 1.320 1.160 1.250 138,447 +0.09(+7.76%)
Jul 05, 2022 1.220 1.230 1.160 1.160 114,296 -0.06(-4.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.