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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.640	1.656	1.570	1.610	249,293	-0.03(-1.83%)
Feb 25, 2022	1.660	1.650	1.570	1.640	543,926	-0.01(-0.61%)
Feb 24, 2022	1.570	1.660	1.550	1.650	632,778	+0.01(+0.61%)
Feb 23, 2022	1.730	1.740	1.640	1.640	379,887	-0.07(-4.09%)
Feb 22, 2022	1.810	1.810	1.700	1.710	953,497	-0.13(-7.07%)
Feb 18, 2022				1.840	0	-0.11(-5.64%)
Feb 17, 2022	2.000	2.040	1.940	1.950	461,172	-0.07(-3.47%)
Feb 16, 2022	2.040	2.040	1.990	2.020	117,754	-0.01(-0.49%)
Feb 15, 2022	2.020	2.050	2.000	2.030	383,631	+0.04(+2.01%)
Feb 14, 2022	1.990	2.050	1.980	1.990	370,357	-0.01(-0.50%)
Feb 11, 2022	2.120	2.129	1.974	2.000	1,770,207	-0.13(-6.10%)
Feb 10, 2022	2.220	2.230	2.110	2.130	354,527	-0.10(-4.48%)
Feb 09, 2022	2.060	2.360	2.060	2.230	775,134	+0.17(+8.25%)
Feb 08, 2022	2.030	2.065	1.990	2.060	109,056	+0.04(+1.98%)
Feb 07, 2022	2.080	2.100	1.979	2.020	910,680	-0.06(-2.88%)
Feb 04, 2022	2.070	2.090	2.050	2.080	242,681	+0.01(+0.48%)
Feb 03, 2022	2.010			2.070	640,566	+0.04(+1.97%)
Feb 02, 2022	2.100	2.100	1.970	2.030	251,918	+0.02(+1.00%)
Feb 01, 2022	2.030	2.053	1.970	2.010	268,703	-0.03(-1.47%)
Jan 31, 2022	1.960			2.040	426,826	+0.09(+4.62%)
Jan 28, 2022	2.070	2.070	1.880	1.950	422,330	-0.14(-6.70%)
Jan 27, 2022	2.060	2.110	1.970	2.090	442,533	+0.06(+2.96%)
Jan 26, 2022	2.050	2.130	2.010	2.030	139,375	-0.02(-0.98%)
Jan 25, 2022	2.040	2.080	2.010	2.050	170,927	-0.02(-0.97%)
Jan 24, 2022	2.000	2.080	1.980	2.070	465,498	+0.03(+1.47%)
Jan 21, 2022	2.100	2.140	2.035	2.040	366,415	-0.05(-2.39%)
Jan 20, 2022	2.140	2.210	2.090	2.090	373,195	-0.04(-1.88%)
Jan 19, 2022	2.200	2.225	2.080	2.130	582,061	-0.07(-3.18%)
Jan 18, 2022	2.190	2.240	2.170	2.200	587,224	-0.04(-1.79%)
Jan 14, 2022				2.240	0	-0.09(-3.86%)
Jan 13, 2022	2.340	2.430	2.310	2.330	630,047	-0.02(-0.85%)
Jan 12, 2022	2.370	2.378	2.313	2.350	134,847	-0.01(-0.42%)
Jan 11, 2022	2.300	2.380	2.270	2.360	161,776	+0.06(+2.61%)
Jan 10, 2022	2.260	2.310	2.190	2.300	405,706	+0.03(+1.32%)
Jan 07, 2022	2.290	2.358	2.240	2.270	458,155	-0.02(-0.87%)
Jan 06, 2022	2.300	2.399	2.250	2.290	1,012,601	-0.03(-1.29%)
Jan 05, 2022	2.500	2.510	2.310	2.320	507,435	-0.17(-6.83%)
Jan 04, 2022	2.600	2.610	2.480	2.490	676,852	-0.14(-5.32%)
Jan 03, 2022	2.450	2.630	2.440	2.630	353,010	+0.19(+7.79%)
Dec 31, 2021	2.330	2.490	2.330	2.440	640,104	+0.07(+2.95%)
Dec 30, 2021	2.360	2.498	2.332	2.370	950,799	-0.01(-0.42%)
Dec 29, 2021	2.500	2.500	2.330	2.380	1,002,820	-0.12(-4.80%)
Dec 28, 2021	2.530	2.620	2.455	2.500	423,070	-0.07(-2.72%)
Dec 27, 2021	2.600	2.660	2.545	2.570	439,932	-0.03(-1.15%)
Dec 23, 2021	2.570	2.750	2.510	2.600	650,545	+0.02(+0.78%)
Dec 22, 2021	2.510	2.594	2.500	2.580	344,471	+0.03(+1.18%)
Dec 21, 2021	2.410	2.550	2.355	2.550	395,235	+0.12(+4.94%)
Dec 20, 2021	2.480	2.482	2.340	2.430	542,795	-0.10(-3.95%)
Dec 17, 2021	2.370	2.550	2.350	2.530	2,314,237	+0.12(+4.98%)
Dec 16, 2021	2.480	2.492	2.335	2.410	371,014	-0.07(-2.82%)
Dec 15, 2021	2.350	2.480	2.270	2.480	572,565	+0.11(+4.64%)
Dec 14, 2021	2.470	2.490	2.350	2.370	434,791	-0.11(-4.44%)
Dec 13, 2021	2.630	2.640	2.470	2.480	380,973	-0.18(-6.77%)
Dec 10, 2021	2.690	2.700	2.610	2.660	226,438	-0.01(-0.37%)
Dec 09, 2021	2.650	2.725	2.650	2.670	402,384	+0.00(+0.00%)
Dec 08, 2021	2.640	2.705	2.640	2.670	506,401	-0.01(-0.37%)
Dec 07, 2021	2.550	2.700	2.550	2.680	444,083	+0.14(+5.51%)
Dec 06, 2021	2.650	2.650	2.460	2.540	797,042	-0.13(-4.87%)
Dec 03, 2021	2.660	2.690	2.615	2.670	630,119	-0.01(-0.37%)
Dec 02, 2021	2.700	2.720	2.620	2.680	672,747	-0.05(-1.83%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Synchronoss Technologies Inc (NQ: SNCR )

Historical Prices