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 (%)
Sep 27, 2023 42.98 0 +0.01(+0.02%)
Sep 26, 2023 42.78 42.99 42.74 42.97 3,562,834 +0.19(+0.44%)
Sep 25, 2023 42.76 42.80 42.77 42.78 725,470 +0.04(+0.09%)
Sep 22, 2023 42.80 42.82 42.72 42.74 1,594,443 -0.03(-0.07%)
Sep 21, 2023 42.78 42.80 42.76 42.77 879,433 -0.01(-0.02%)
Sep 20, 2023 42.83 42.86 42.78 42.78 2,135,257 -0.04(-0.09%)
Sep 19, 2023 42.78 42.84 42.77 42.82 1,326,225 +0.04(+0.09%)
Sep 18, 2023 42.77 42.79 42.75 42.78 773,035 +0.04(+0.09%)
Sep 15, 2023 42.79 42.83 42.74 42.74 1,570,899 -0.03(-0.07%)
Sep 14, 2023 42.77 42.82 42.74 42.77 1,055,628 +0.00(+0.00%)
Sep 13, 2023 42.75 43.64 42.74 42.77 1,329,468 +0.03(+0.07%)
Sep 12, 2023 42.78 42.80 42.74 42.74 747,837 -0.02(-0.05%)
Sep 11, 2023 42.72 42.77 42.72 42.76 424,752 +0.06(+0.14%)
Sep 08, 2023 42.72 42.77 42.70 42.70 879,401 -0.02(-0.05%)
Sep 07, 2023 42.75 42.78 42.72 42.72 1,247,098 -0.05(-0.12%)
Sep 06, 2023 42.78 42.85 42.74 42.77 1,763,770 +0.05(+0.12%)
Sep 05, 2023 42.74 42.80 42.62 42.72 1,550,890 +0.00(+0.00%)
Sep 01, 2023 42.73 42.75 42.67 42.72 861,394 -0.01(-0.02%)
Aug 31, 2023 42.71 42.75 42.67 42.73 1,007,948 +0.03(+0.07%)
Aug 30, 2023 42.73 42.73 42.60 42.70 999,504 +0.02(+0.05%)
Aug 29, 2023 42.64 42.69 42.53 42.68 793,591 +0.14(+0.33%)
Aug 28, 2023 42.49 42.55 42.48 42.54 845,562 +0.05(+0.12%)
Aug 25, 2023 42.50 42.54 42.45 42.49 1,680,355 +0.01(+0.02%)
Aug 24, 2023 42.53 42.55 42.48 42.48 989,799 +0.00(+0.00%)
Aug 23, 2023 42.55 42.55 42.47 42.48 1,552,597 -0.03(-0.07%)
Aug 22, 2023 42.53 42.57 42.51 42.51 1,083,617 -0.03(-0.07%)
Aug 21, 2023 42.52 42.56 42.50 42.54 1,500,913 +0.04(+0.09%)
Aug 18, 2023 42.48 42.54 42.48 42.50 966,865 -0.02(-0.05%)
Aug 17, 2023 42.61 42.65 42.48 42.52 1,951,143 +0.00(+0.00%)
Aug 16, 2023 42.69 42.73 42.51 42.52 2,292,570 -0.14(-0.33%)
Aug 15, 2023 42.68 42.68 42.62 42.66 367,829 +0.00(+0.00%)
Aug 14, 2023 42.59 42.67 42.59 42.66 1,437,185 +0.07(+0.16%)
Aug 11, 2023 42.62 42.63 42.57 42.59 591,250 -0.04(-0.09%)
Aug 10, 2023 42.64 42.64 42.57 42.63 810,929 +0.02(+0.05%)
Aug 09, 2023 42.50 42.74 42.47 42.61 1,905,668 +0.05(+0.12%)
Aug 08, 2023 42.48 42.58 42.39 42.56 864,498 +0.09(+0.21%)
Aug 07, 2023 42.48 42.49 42.45 42.47 953,959 -0.03(-0.07%)
Aug 04, 2023 42.46 42.50 42.42 42.50 684,752 +0.04(+0.09%)
Aug 03, 2023 42.38 42.48 42.35 42.46 1,260,663 +0.11(+0.26%)
Aug 02, 2023 42.41 42.46 42.34 42.35 2,247,112 -0.01(-0.02%)
Aug 01, 2023 42.41 42.43 42.33 42.36 1,675,813 -0.05(-0.12%)
Jul 31, 2023 42.46 42.50 42.31 42.41 927,776 -0.05(-0.12%)
Jul 28, 2023 42.49 42.50 42.41 42.46 660,043 +0.03(+0.07%)
Jul 27, 2023 42.55 42.55 42.40 42.43 690,943 -0.08(-0.19%)
Jul 26, 2023 42.38 42.55 42.37 42.51 1,524,440 +0.13(+0.31%)
Jul 25, 2023 42.38 42.43 42.33 42.38 841,227 +0.07(+0.17%)
Jul 24, 2023 42.38 42.40 42.30 42.31 896,293 -0.07(-0.17%)
Jul 21, 2023 42.35 42.40 42.31 42.38 887,002 +0.04(+0.09%)
Jul 20, 2023 42.36 42.38 42.31 42.34 762,647 +0.00(+0.00%)
Jul 19, 2023 42.35 42.39 42.30 42.34 2,308,684 +0.04(+0.09%)
Jul 18, 2023 42.30 42.34 42.27 42.30 1,656,497 +0.01(+0.02%)
Jul 17, 2023 42.30 42.33 42.26 42.29 1,490,267 -0.02(-0.05%)
Jul 14, 2023 42.37 42.37 42.26 42.31 1,101,527 -0.02(-0.05%)
Jul 13, 2023 42.30 42.35 42.27 42.33 1,149,353 +0.07(+0.17%)
Jul 12, 2023 42.40 42.45 42.24 42.26 1,834,073 -0.10(-0.24%)
Jul 11, 2023 42.39 42.41 42.21 42.36 1,871,239 +0.07(+0.17%)
Jul 10, 2023 42.25 42.45 42.25 42.29 1,300,692 +0.04(+0.09%)
Jul 07, 2023 42.20 42.40 42.16 42.25 1,418,539 +0.02(+0.05%)
Jul 06, 2023 42.10 42.23 42.06 42.23 2,573,543 +0.06(+0.14%)
Jul 05, 2023 42.21 42.23 42.12 42.17 1,198,340 -0.05(-0.12%)
Jul 03, 2023 42.17 42.22 41.91 42.22 716,295 +0.08(+0.19%)
Jun 30, 2023 42.25 42.29 42.09 42.14 1,346,198 -0.01(-0.02%)
Jun 29, 2023 42.23 42.24 42.13 42.15 2,275,644 -0.04(-0.09%)
Jun 28, 2023 42.06 42.26 41.95 42.19 3,200,520 +0.31(+0.74%)
Jun 27, 2023 41.85 41.95 41.75 41.88 1,449,307 +0.03(+0.07%)
Jun 26, 2023 41.78 41.89 41.77 41.85 516,956 +0.02(+0.05%)
Jun 23, 2023 41.73 41.94 41.69 41.83 1,686,682 +0.10(+0.24%)
Jun 22, 2023 41.69 41.77 41.66 41.73 1,422,194 +0.03(+0.07%)
Jun 21, 2023 41.76 41.81 41.65 41.70 1,948,352 -0.06(-0.14%)
Jun 20, 2023 41.79 41.80 41.62 41.76 2,375,995 -0.04(-0.10%)
Jun 16, 2023 41.89 41.99 41.75 41.80 1,850,372 -0.01(-0.02%)
Jun 15, 2023 41.72 41.81 41.68 41.81 1,430,738 +2.82(+7.23%)
May 08, 2023 39.75 39.89 37.74 38.99 1,487,034 -0.73(-1.84%)
May 05, 2023 39.55 40.03 38.63 39.72 737,133 +0.83(+2.13%)
May 04, 2023 39.28 39.33 38.20 38.89 1,085,867 -0.56(-1.42%)
May 03, 2023 38.40 40.09 38.13 39.45 1,029,910 +1.45(+3.82%)
May 02, 2023 38.33 38.50 37.06 38.00 2,379,806 -1.38(-3.50%)
May 01, 2023 39.23 39.97 38.70 39.38 1,038,465 +0.12(+0.31%)
Apr 28, 2023 38.07 39.46 37.64 39.26 705,978 +1.41(+3.73%)
Apr 27, 2023 38.01 38.24 37.00 37.85 1,338,295 +0.13(+0.34%)
Apr 26, 2023 37.65 38.48 37.45 37.72 915,850 -0.22(-0.58%)
Apr 25, 2023 39.94 40.01 37.81 37.94 1,511,188 -1.50(-3.80%)
Apr 24, 2023 39.62 39.85 39.23 39.44 663,984 -0.23(-0.58%)
Apr 21, 2023 39.29 39.68 38.66 39.67 896,209 +0.67(+1.72%)
Apr 20, 2023 39.07 39.29 38.36 39.00 1,641,331 -0.56(-1.42%)
Apr 19, 2023 40.00 40.09 39.42 39.56 847,077 -0.73(-1.81%)
Apr 18, 2023 40.64 40.85 39.98 40.29 845,388 -0.03(-0.07%)
Apr 17, 2023 40.36 40.79 39.68 40.32 1,480,521 +0.09(+0.22%)
Apr 14, 2023 41.02 41.11 40.01 40.23 1,129,484 -0.83(-2.02%)
Apr 13, 2023 40.25 41.40 39.98 41.06 1,320,233 +0.81(+2.01%)
Apr 12, 2023 40.96 41.61 39.92 40.25 1,370,849 +0.03(+0.07%)
Apr 11, 2023 39.80 40.52 39.47 40.22 1,427,675 +0.53(+1.34%)
Apr 10, 2023 36.30 39.90 36.24 39.69 2,965,175 +4.78(+13.69%)
Apr 06, 2023 35.01 35.25 34.49 34.91 614,305 -0.02(-0.06%)
Apr 05, 2023 34.36 35.02 34.12 34.93 745,875 +0.41(+1.19%)
Apr 04, 2023 35.25 35.57 34.21 34.52 901,703 -0.70(-1.99%)
Apr 03, 2023 35.55 35.68 34.73 35.22 1,291,657 -0.40(-1.12%)
Mar 31, 2023 35.73 36.02 35.45 35.62 951,671 +0.14(+0.39%)
Mar 30, 2023 35.39 35.69 35.13 35.48 1,145,161 +0.56(+1.60%)
Mar 29, 2023 34.96 35.25 34.62 34.92 769,090 +0.59(+1.72%)
Mar 28, 2023 34.83 35.24 34.13 34.33 575,910 -0.61(-1.75%)
Mar 27, 2023 34.52 35.25 34.52 34.94 1,083,509 +0.42(+1.22%)
Mar 24, 2023 33.17 34.54 32.91 34.52 1,004,930 +1.20(+3.60%)
Mar 23, 2023 34.12 34.65 32.93 33.32 762,282 -0.52(-1.54%)
Mar 22, 2023 35.19 35.29 33.83 33.84 711,759 -1.20(-3.42%)
Mar 21, 2023 34.80 35.51 34.61 35.04 1,342,673 +0.97(+2.85%)
Mar 20, 2023 33.79 34.26 33.32 34.07 1,432,062 +0.66(+1.98%)
Mar 17, 2023 34.13 34.25 33.28 33.41 1,860,368 -0.90(-2.62%)
Mar 16, 2023 33.56 34.57 33.04 34.31 969,553 +0.53(+1.57%)
Mar 15, 2023 33.93 33.93 32.74 33.78 1,439,521 -1.02(-2.93%)
Mar 14, 2023 35.08 35.95 34.34 34.80 1,097,277 +0.70(+2.05%)
Mar 13, 2023 34.86 35.35 33.38 34.10 2,464,134 -1.13(-3.21%)
Mar 10, 2023 36.62 37.29 34.24 35.23 2,011,544 -1.73(-4.68%)
Mar 09, 2023 39.66 39.69 36.90 36.96 1,448,996 -2.42(-6.15%)
Mar 08, 2023 39.39 39.44 38.75 39.38 1,184,116 +0.06(+0.15%)
Mar 07, 2023 39.72 39.90 39.24 39.32 1,499,920 -0.39(-0.98%)
Mar 06, 2023 41.49 41.52 39.70 39.71 1,285,003 -1.27(-3.10%)
Mar 03, 2023 40.79 41.12 40.38 40.98 1,308,214 +0.31(+0.76%)
Mar 02, 2023 39.56 40.77 39.51 40.67 1,505,239 +0.61(+1.52%)
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.