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

Syneos Health Inc (NQ: SYNH )

42.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 2023 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 (%)
Jul 31, 2018 48.50 49.60 48.50 49.27 706,584 +0.77(+1.60%)
Jul 30, 2018 49.25 49.70 47.85 48.50 381,747 -0.85(-1.72%)
Jul 27, 2018 50.30 50.30 49.10 49.35 579,900 -1.05(-2.08%)
Jul 26, 2018 50.50 49.35 50.40 525,098 +0.15(+0.30%)
Jul 25, 2018 49.60 50.50 49.35 50.25 617,007 +0.90(+1.82%)
Jul 24, 2018 50.30 50.90 48.75 49.35 376,353 -0.65(-1.30%)
Jul 23, 2018 49.95 50.70 49.55 50.00 352,341 -0.20(-0.40%)
Jul 20, 2018 48.55 50.60 48.35 50.20 573,835 +1.95(+4.04%)
Jul 19, 2018 48.60 50.10 48.00 48.25 726,851 -0.40(-0.82%)
Jul 18, 2018 48.80 49.02 48.25 48.65 477,554 -0.20(-0.41%)
Jul 17, 2018 48.95 49.25 48.55 48.85 416,081 -0.15(-0.31%)
Jul 16, 2018 49.30 49.60 48.50 49.00 487,146 -0.40(-0.81%)
Jul 13, 2018 49.20 49.40 321,662 -0.20(-0.40%)
Jul 12, 2018 49.30 49.62 48.77 49.60 430,455 +0.70(+1.43%)
Jul 11, 2018 49.20 49.75 48.45 48.90 694,640 -0.75(-1.51%)
Jul 10, 2018 48.80 50.00 48.60 49.65 756,171 +1.00(+2.06%)
Jul 09, 2018 48.55 49.35 48.40 48.65 534,344 +0.35(+0.72%)
Jul 06, 2018 48.05 48.75 47.80 48.30 486,637 +0.45(+0.94%)
Jul 05, 2018 47.60 48.05 47.30 47.85 337,984 +0.30(+0.63%)
Jul 03, 2018 47.55 47.55 47.55 0 +0.20(+0.42%)
Jul 02, 2018 46.60 47.38 45.65 47.35 428,424 +0.45(+0.96%)
Jun 29, 2018 46.90 47.30 46.70 46.90 560,286 +0.05(+0.11%)
Jun 28, 2018 46.75 48.25 45.60 46.85 591,555 +0.25(+0.54%)
Jun 27, 2018 47.55 48.20 46.35 46.60 957,834 -0.70(-1.48%)
Jun 26, 2018 47.05 47.90 46.45 47.30 719,909 +0.20(+0.42%)
Jun 25, 2018 48.25 48.60 46.70 47.10 414,296 -1.10(-2.28%)
Jun 22, 2018 48.95 49.20 48.10 48.20 2,177,446 -0.45(-0.92%)
Jun 21, 2018 49.30 49.45 47.75 48.65 650,013 -0.25(-0.51%)
Jun 20, 2018 48.75 49.15 48.15 48.90 726,415 +0.25(+0.51%)
Jun 19, 2018 47.20 49.10 47.05 48.65 622,673 +1.10(+2.31%)
Jun 18, 2018 47.65 49.00 46.50 47.55 922,460 -0.20(-0.42%)
Jun 15, 2018 47.98 46.85 47.75 1,155,391 +0.30(+0.63%)
Jun 14, 2018 45.50 47.90 44.20 47.45 1,183,786 +1.95(+4.29%)
Jun 13, 2018 44.40 45.70 44.35 45.50 623,159 +1.00(+2.25%)
Jun 12, 2018 43.15 44.73 43.15 44.50 432,573 +1.30(+3.01%)
Jun 11, 2018 42.65 43.45 42.50 43.20 876,199 +0.40(+0.93%)
Jun 08, 2018 43.35 43.70 42.65 42.80 651,552 -0.55(-1.27%)
Jun 07, 2018 44.10 44.30 42.90 43.35 496,949 -0.60(-1.37%)
Jun 06, 2018 43.75 44.50 43.45 43.95 594,692 +0.10(+0.23%)
Jun 05, 2018 42.65 44.00 42.55 43.85 924,381 +1.30(+3.06%)
Jun 04, 2018 43.70 43.70 42.40 42.55 577,552 -0.95(-2.18%)
Jun 01, 2018 43.35 44.30 43.05 43.50 578,244 +0.50(+1.16%)
May 31, 2018 43.00 43.20 42.50 43.00 924,675 +0.10(+0.23%)
May 30, 2018 42.70 43.25 42.15 42.90 1,003,995 +0.25(+0.59%)
May 29, 2018 42.85 43.65 41.95 42.65 940,053 -0.45(-1.04%)
May 25, 2018 43.10 43.10 43.10 0 +0.45(+1.06%)
May 24, 2018 42.30 42.95 42.10 42.65 700,310 +0.40(+0.95%)
May 23, 2018 41.75 42.50 41.40 42.25 955,113 +0.40(+0.96%)
May 22, 2018 41.00 42.02 40.85 41.85 703,914 +0.90(+2.20%)
May 21, 2018 40.70 41.35 40.45 40.95 496,605 +0.55(+1.36%)
May 18, 2018 40.30 41.10 40.25 40.40 574,751 +0.25(+0.62%)
May 17, 2018 39.70 40.40 39.25 40.15 571,125 +0.65(+1.65%)
May 16, 2018 39.80 40.40 39.30 39.50 915,973 -0.55(-1.37%)
May 15, 2018 41.20 41.65 39.90 40.05 1,136,493 -1.60(-3.84%)
May 14, 2018 41.20 41.85 41.02 41.65 999,736 +0.40(+0.97%)
May 11, 2018 39.15 41.40 38.40 41.25 1,264,295 +1.75(+4.43%)
May 10, 2018 39.50 40.25 37.75 39.50 954,423 +1.00(+2.60%)
May 09, 2018 40.00 40.60 36.45 38.50 2,742,224 -0.35(-0.90%)
May 08, 2018 39.40 39.50 37.01 38.85 1,163,015 -0.50(-1.27%)
May 07, 2018 39.80 40.15 38.80 39.35 472,272 -0.50(-1.25%)
May 04, 2018 39.15 40.10 38.65 39.85 459,552 +0.65(+1.66%)
May 03, 2018 39.60 40.20 38.85 39.20 1,099,350 -0.65(-1.63%)
May 02, 2018 39.10 40.25 38.80 39.85 1,060,043 +0.65(+1.66%)
May 01, 2018 38.05 39.35 37.65 39.20 662,212 +1.10(+2.89%)
Apr 30, 2018 38.65 38.80 38.05 38.10 605,388 -0.35(-0.91%)
Apr 27, 2018 38.10 38.85 37.85 38.45 340,423 +0.40(+1.05%)
Apr 26, 2018 38.05 38.60 37.60 38.05 411,861 +0.10(+0.26%)
Apr 25, 2018 38.20 38.60 37.60 37.95 632,705 -0.15(-0.39%)
Apr 24, 2018 38.30 39.35 37.65 38.10 497,699 -0.10(-0.26%)
Apr 23, 2018 37.95 38.55 37.55 38.20 371,344 +0.45(+1.19%)
Apr 20, 2018 38.00 39.45 37.70 37.75 582,114 +0.00(+0.00%)
Apr 19, 2018 38.35 39.15 37.55 37.75 710,125 -0.85(-2.20%)
Apr 18, 2018 38.75 39.25 38.35 38.60 427,125 -0.10(-0.26%)
Apr 17, 2018 37.90 39.05 37.90 38.70 473,062 +1.00(+2.65%)
Apr 16, 2018 37.90 38.85 37.60 37.70 548,811 -0.05(-0.13%)
Apr 13, 2018 37.65 37.95 37.00 37.75 400,821 +0.15(+0.40%)
Apr 12, 2018 37.75 38.05 37.05 37.60 737,730 +0.10(+0.27%)
Apr 11, 2018 36.90 37.83 36.90 37.50 738,747 +0.20(+0.54%)
Apr 10, 2018 36.75 38.90 36.60 37.30 635,132 +1.10(+3.04%)
Apr 09, 2018 36.20 38.50 35.60 36.20 727,184 +0.10(+0.28%)
Apr 06, 2018 37.40 37.75 35.85 36.10 627,182 -1.70(-4.50%)
Apr 05, 2018 37.10 37.92 36.00 37.80 1,156,763 +1.00(+2.72%)
Apr 04, 2018 35.50 36.90 34.85 36.80 619,522 +0.80(+2.22%)
Apr 03, 2018 35.30 36.15 35.10 36.00 855,118 +1.00(+2.86%)
Apr 02, 2018 35.25 36.15 34.85 35.00 955,133 -0.50(-1.41%)
Mar 29, 2018 35.50 35.50 35.50 0 -0.35(-0.98%)
Mar 28, 2018 36.30 36.30 35.35 35.85 733,318 -0.35(-0.97%)
Mar 27, 2018 37.15 37.30 35.85 36.20 1,664,203 -1.00(-2.69%)
Mar 26, 2018 37.20 37.58 36.15 37.20 1,017,685 +0.65(+1.78%)
Mar 23, 2018 37.30 39.95 35.90 36.55 1,245,396 -0.70(-1.88%)
Mar 22, 2018 37.90 38.60 37.25 37.25 859,923 -1.15(-2.99%)
Mar 21, 2018 38.25 39.05 38.10 38.40 529,617 +0.25(+0.66%)
Mar 20, 2018 38.90 39.20 37.90 38.15 948,663 -0.75(-1.93%)
Mar 19, 2018 39.95 39.95 38.50 38.90 1,024,776 -1.50(-3.71%)
Mar 16, 2018 40.75 42.10 40.35 40.40 1,300,049 -0.45(-1.10%)
Mar 15, 2018 40.60 41.15 39.01 40.85 861,866 +0.35(+0.86%)
Mar 14, 2018 41.00 41.00 39.95 40.50 909,306 -0.15(-0.37%)
Mar 13, 2018 43.30 43.38 39.55 40.65 1,881,661 -3.05(-6.98%)
Mar 12, 2018 43.30 44.05 41.65 43.70 827,814 +0.40(+0.92%)
Mar 09, 2018 42.00 43.60 41.33 43.30 786,769 +1.40(+3.34%)
Mar 08, 2018 40.30 42.10 40.30 41.90 822,144 +1.70(+4.23%)
Mar 07, 2018 40.60 41.25 39.95 40.20 1,058,634 -0.85(-2.07%)
Mar 06, 2018 40.70 41.10 39.90 41.05 1,162,641 +0.45(+1.11%)
Mar 05, 2018 40.30 40.90 39.98 40.60 1,265,738 -0.05(-0.12%)
Mar 02, 2018 40.95 41.55 40.23 40.65 934,483 -0.75(-1.81%)
Mar 01, 2018 42.30 42.30 41.10 41.40 1,581,169 -0.50(-1.19%)
Feb 28, 2018 43.60 44.55 40.95 41.90 3,438,633 +6.10(+17.04%)
Feb 27, 2018 34.75 36.20 34.50 35.80 1,245,959 +0.95(+2.73%)
Feb 26, 2018 34.95 34.95 33.45 34.85 1,216,840 +0.15(+0.43%)
Feb 23, 2018 33.25 36.40 32.88 34.70 3,585,556 +3.00(+9.46%)
Feb 22, 2018 35.80 35.80 31.10 31.70 3,224,235 -6.05(-16.03%)
Feb 21, 2018 37.95 38.65 37.65 37.75 553,156 -0.25(-0.66%)
Feb 20, 2018 38.30 38.65 37.85 38.00 566,718 -0.40(-1.04%)
Feb 16, 2018 38.40 38.40 38.40 0 +0.20(+0.52%)
Feb 15, 2018 38.25 38.40 37.65 38.20 610,950 +0.25(+0.66%)
Feb 14, 2018 37.35 38.35 36.80 37.95 821,036 +0.45(+1.20%)
Feb 13, 2018 36.70 37.70 36.40 37.50 503,866 +0.50(+1.35%)
Feb 12, 2018 37.00 37.75 36.35 37.00 1,014,233 +0.25(+0.68%)
Feb 09, 2018 35.25 37.25 33.80 36.75 1,278,068 +2.25(+6.52%)
Feb 08, 2018 36.50 34.50 34.50 549,593 -1.50(-4.17%)
Feb 07, 2018 36.80 37.00 35.90 36.00 535,436 -1.05(-2.83%)
Feb 06, 2018 35.55 37.20 34.95 37.05 730,646 +0.75(+2.07%)
Feb 05, 2018 37.25 37.75 35.62 36.30 487,147 -1.25(-3.33%)
Feb 02, 2018 39.00 39.45 37.45 37.55 462,252 -1.60(-4.09%)
Feb 01, 2018 38.40 39.77 38.00 39.15 684,183 +0.80(+2.09%)
Jan 31, 2018 39.40 40.50 37.85 38.35 983,326 -1.00(-2.54%)
Jan 30, 2018 40.50 40.50 39.35 39.35 495,670 -1.40(-3.44%)
Jan 29, 2018 40.10 40.85 40.05 40.75 587,619 +0.70(+1.75%)
Jan 26, 2018 40.65 40.90 39.65 40.05 791,229 -0.70(-1.72%)
Jan 25, 2018 40.25 40.85 39.30 40.75 515,233 +0.75(+1.88%)
Jan 24, 2018 41.05 41.35 39.70 40.00 774,825 -1.10(-2.68%)
Jan 23, 2018 40.90 41.60 40.55 41.10 628,540 +0.10(+0.24%)
Jan 22, 2018 41.00 41.55 40.48 41.00 821,868 +0.10(+0.24%)
Jan 19, 2018 39.90 41.15 39.35 40.90 3,504,628 +1.10(+2.76%)
Jan 18, 2018 40.00 40.35 39.40 39.80 766,525 -0.10(-0.25%)
Jan 17, 2018 41.20 41.20 39.30 39.90 976,337 -1.05(-2.56%)
Jan 16, 2018 41.40 41.88 40.75 40.95 1,053,397 +0.00(+0.00%)
Jan 12, 2018 40.95 40.95 40.95 0 -1.25(-2.96%)
Jan 11, 2018 41.95 42.40 41.55 42.20 590,440 +0.10(+0.24%)
Jan 10, 2018 42.12 39.60 42.10 1,004,478 +2.00(+4.99%)
Jan 09, 2018 42.00 42.00 39.70 40.10 1,973,772 -1.15(-2.79%)
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.