Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

13.47 +0.76 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 9.640 9.890 9.000 9.330 112,051 -0.33(-3.42%)
Feb 28, 2024 10.23 10.36 9.625 9.660 60,913 -0.69(-6.67%)
Feb 27, 2024 9.660 10.80 9.660 10.35 71,008 +0.65(+6.76%)
Feb 26, 2024 10.84 11.93 9.410 9.695 339,429 -0.96(-8.97%)
Feb 23, 2024 9.250 11.85 9.250 10.65 277,326 +1.43(+15.51%)
Feb 22, 2024 8.700 10.02 8.660 9.220 131,818 -0.47(-4.85%)
Feb 21, 2024 12.41 12.41 7.400 9.690 840,678 -2.55(-20.83%)
Feb 20, 2024 11.18 13.97 11.18 12.24 427,395 +1.46(+13.54%)
Feb 16, 2024 9.400 10.89 9.220 10.78 425,645 +1.58(+17.17%)
Feb 15, 2024 7.690 9.941 7.650 9.200 596,769 +1.91(+26.20%)
Feb 14, 2024 6.560 7.415 6.370 7.290 172,595 +0.94(+14.80%)
Feb 13, 2024 6.250 6.370 6.111 6.350 87,329 +0.14(+2.25%)
Feb 12, 2024 6.200 6.340 6.080 6.210 39,361 +0.01(+0.16%)
Feb 09, 2024 6.170 6.586 5.840 6.200 48,870 +0.13(+2.11%)
Feb 08, 2024 6.060 6.120 5.833 6.072 51,671 -0.02(-0.30%)
Feb 07, 2024 7.000 7.000 5.950 6.090 94,107 -0.82(-11.87%)
Feb 06, 2024 6.800 7.070 6.580 6.910 31,190 +0.26(+3.91%)
Feb 05, 2024 7.400 7.475 6.540 6.650 52,221 -0.80(-10.74%)
Feb 02, 2024 7.400 7.660 7.310 7.450 50,443 +0.15(+2.05%)
Feb 01, 2024 7.840 7.840 7.020 7.300 79,293 -0.19(-2.54%)
Jan 31, 2024 8.490 8.590 7.210 7.490 83,478 -0.92(-10.94%)
Jan 30, 2024 8.590 8.750 8.330 8.410 155,945 +0.21(+2.56%)
Jan 29, 2024 7.400 8.250 7.290 8.200 190,127 +0.98(+13.57%)
Jan 26, 2024 5.970 7.580 5.920 7.220 187,374 +1.45(+25.13%)
Jan 25, 2024 5.760 5.920 5.750 5.770 13,824 -0.07(-1.20%)
Jan 24, 2024 5.845 5.900 5.735 5.840 23,326 +0.02(+0.34%)
Jan 23, 2024 5.750 5.860 5.484 5.820 9,776 +0.12(+2.11%)
Jan 22, 2024 5.730 5.790 5.585 5.700 26,316 +0.04(+0.71%)
Jan 19, 2024 5.550 5.670 5.400 5.660 101,625 +0.10(+1.80%)
Jan 18, 2024 5.500 5.680 5.362 5.560 38,144 +0.03(+0.54%)
Jan 17, 2024 5.510 5.700 5.350 5.530 21,411 +0.11(+1.99%)
Jan 16, 2024 5.400 5.531 5.336 5.422 12,770 -0.02(-0.33%)
Jan 12, 2024 5.470 5.485 5.310 5.440 17,606 +0.00(+0.00%)
Jan 11, 2024 5.510 5.510 5.180 5.440 61,307 -0.11(-1.98%)
Jan 10, 2024 5.450 5.575 5.325 5.550 32,150 +0.07(+1.28%)
Jan 09, 2024 5.570 5.575 5.290 5.480 14,973 -0.09(-1.62%)
Jan 08, 2024 5.390 5.750 5.339 5.570 12,038 +0.22(+4.11%)
Jan 05, 2024 5.450 5.702 5.270 5.350 15,257 -0.10(-1.83%)
Jan 04, 2024 6.010 6.010 5.380 5.450 164,788 -0.60(-9.92%)
Jan 03, 2024 5.990 6.080 5.780 6.050 34,756 -0.05(-0.82%)
Jan 02, 2024 6.190 6.210 5.700 6.100 46,100 -0.11(-1.77%)
Dec 29, 2023 6.240 6.380 6.010 6.210 31,555 -0.08(-1.27%)
Dec 28, 2023 5.870 6.328 5.870 6.290 100,916 +0.49(+8.45%)
Dec 27, 2023 5.670 5.800 5.512 5.800 35,224 +0.09(+1.58%)
Dec 26, 2023 5.370 5.805 5.370 5.710 28,879 +0.24(+4.39%)
Dec 22, 2023 5.490 5.490 5.200 5.470 36,280 -0.14(-2.50%)
Dec 21, 2023 5.810 5.810 5.258 5.610 53,791 -0.15(-2.60%)
Dec 20, 2023 5.850 6.190 5.600 5.760 134,701 -0.08(-1.37%)
Dec 19, 2023 5.550 5.900 5.184 5.840 126,099 +0.32(+5.80%)
Dec 18, 2023 5.080 5.590 4.820 5.520 315,953 +0.66(+13.58%)
Dec 15, 2023 3.780 4.870 3.780 4.860 250,410 +1.07(+28.23%)
Dec 14, 2023 3.810 3.820 3.703 3.790 47,678 +0.05(+1.34%)
Dec 13, 2023 3.750 3.770 3.550 3.740 79,995 +0.07(+1.91%)
Dec 12, 2023 3.970 3.970 3.650 3.670 142,837 -0.30(-7.56%)
Dec 11, 2023 3.760 4.280 3.760 3.970 170,687 -0.16(-3.92%)
Dec 08, 2023 4.403 4.407 4.059 4.132 61,015 -0.17(-3.95%)
Dec 07, 2023 4.680 4.680 4.140 4.302 24,767 -0.32(-6.84%)
Dec 06, 2023 4.291 4.676 4.275 4.618 59,478 +0.14(+3.11%)
Dec 05, 2023 4.860 4.912 4.230 4.478 36,468 -0.18(-3.90%)
Dec 04, 2023 4.590 4.860 4.571 4.660 12,934 +0.09(+1.93%)
Dec 01, 2023 4.770 5.022 4.320 4.572 52,915 -0.29(-5.89%)
Nov 30, 2023 4.860 5.197 4.680 4.858 13,761 -0.14(-2.74%)
Nov 29, 2023 5.130 5.526 4.941 4.995 18,710 -0.14(-2.80%)
Nov 28, 2023 5.490 5.733 5.139 5.139 18,167 -0.09(-1.72%)
Nov 27, 2023 5.184 5.616 5.040 5.229 49,080 +0.24(+4.87%)
Nov 24, 2023 5.220 5.220 4.860 4.986 17,523 -0.14(-2.79%)
Nov 22, 2023 4.950 5.184 4.950 5.129 35,866 +0.09(+1.77%)
Nov 21, 2023 4.988 5.165 4.950 5.040 52,734 +0.10(+1.99%)
Nov 20, 2023 4.923 5.096 4.770 4.942 17,863 -0.09(-1.77%)
Nov 17, 2023 5.355 5.355 4.680 5.031 67,383 -0.14(-2.73%)
Nov 16, 2023 4.500 5.220 4.500 5.172 89,756 +0.81(+18.49%)
Nov 15, 2023 4.230 4.590 4.230 4.365 77,964 +0.22(+5.21%)
Nov 14, 2023 4.050 4.382 3.870 4.149 59,556 +0.22(+5.49%)
Nov 13, 2023 4.410 4.494 3.780 3.933 64,540 -0.20(-4.79%)
Nov 10, 2023 3.330 4.491 3.330 4.131 222,538 +1.00(+31.82%)
Nov 09, 2023 2.970 3.150 2.700 3.134 70,537 -0.13(-4.08%)
Nov 08, 2023 4.140 4.185 2.914 3.267 198,458 -0.64(-16.28%)
Nov 07, 2023 3.794 4.050 3.789 3.902 10,697 -0.15(-3.62%)
Nov 06, 2023 4.500 4.500 4.049 4.049 12,299 -0.27(-6.27%)
Nov 03, 2023 3.868 4.499 3.825 4.320 51,685 +0.45(+11.63%)
Nov 02, 2023 4.140 4.229 3.645 3.870 40,212 -0.13(-3.17%)
Nov 01, 2023 4.140 4.590 3.906 3.997 68,520 -0.14(-3.46%)
Oct 31, 2023 3.645 4.161 3.601 4.140 43,105 +0.39(+10.31%)
Oct 30, 2023 4.230 4.275 3.600 3.753 48,390 +0.08(+2.21%)
Oct 27, 2023 3.870 3.951 3.646 3.672 54,334 -0.09(-2.39%)
Oct 26, 2023 3.960 3.960 3.600 3.762 36,161 -0.27(-6.70%)
Oct 25, 2023 4.050 4.464 3.960 4.032 48,237 +0.14(+3.46%)
Oct 24, 2023 3.778 4.181 3.778 3.897 31,659 -0.05(-1.14%)
Oct 23, 2023 3.966 4.376 3.512 3.942 34,340 -0.28(-6.73%)
Oct 20, 2023 4.410 4.499 3.870 4.226 58,090 -0.18(-4.16%)
Oct 19, 2023 4.770 5.040 4.410 4.410 21,437 -0.31(-6.67%)
Oct 18, 2023 5.040 5.292 4.635 4.725 12,864 -0.29(-5.75%)
Oct 17, 2023 5.130 5.580 4.761 5.013 12,532 +0.16(+3.24%)
Oct 16, 2023 5.220 5.665 4.856 4.856 19,222 -0.34(-6.60%)
Oct 13, 2023 4.680 5.760 4.500 5.198 61,958 +0.88(+20.28%)
Oct 12, 2023 5.220 5.400 4.309 4.322 44,973 -0.98(-18.49%)
Oct 11, 2023 5.580 5.581 5.229 5.302 12,046 -0.21(-3.74%)
Oct 10, 2023 6.120 6.345 5.411 5.508 46,211 -0.52(-8.66%)
Oct 09, 2023 6.750 6.759 5.820 6.030 36,493 -0.81(-11.83%)
Oct 06, 2023 6.750 6.914 6.480 6.839 15,128 -0.00(-0.01%)
Oct 05, 2023 7.741 7.749 6.536 6.840 66,055 -1.17(-14.61%)
Oct 04, 2023 8.280 8.280 7.855 8.010 6,238 -0.07(-0.91%)
Oct 03, 2023 8.550 8.550 7.965 8.084 4,891 -0.09(-1.16%)
Oct 02, 2023 8.591 8.640 8.109 8.178 3,911 -0.46(-5.34%)
Sep 29, 2023 8.550 8.820 8.109 8.640 5,738 +0.24(+2.82%)
Sep 28, 2023 8.820 9.000 8.403 8.403 12,552 -0.33(-3.74%)
Sep 27, 2023 8.820 9.090 8.730 8.730 6,127 -0.18(-2.03%)
Sep 26, 2023 8.460 9.090 8.329 8.911 8,130 +0.18(+2.09%)
Sep 25, 2023 8.550 9.000 8.728 8.728 3,173 +0.09(+1.02%)
Sep 22, 2023 8.730 8.818 8.634 8.640 1,736 -0.19(-2.15%)
Sep 21, 2023 8.820 8.883 8.803 8.830 9,038 +0.01(+0.11%)
Sep 20, 2023 8.910 9.090 8.820 8.820 5,873 -0.00(-0.01%)
Sep 19, 2023 8.640 8.910 8.640 8.821 3,294 -0.09(-1.00%)
Sep 18, 2023 9.090 9.180 8.910 8.910 4,167 +0.03(+0.28%)
Sep 15, 2023 9.090 9.090 8.885 8.885 12,826 -0.21(-2.26%)
Sep 14, 2023 9.000 9.090 9.000 9.090 4,675 +0.09(+1.00%)
Sep 13, 2023 9.000 9.090 9.000 9.000 9,572 +0.00(+0.00%)
Sep 12, 2023 9.000 9.090 9.000 9.000 2,563 +0.00(+0.00%)
Sep 11, 2023 9.000 9.090 9.000 9.000 2,988 -0.09(-0.99%)
Sep 08, 2023 9.000 9.090 8.910 9.090 10,189 +0.00(+0.00%)
Sep 07, 2023 9.090 9.090 9.000 9.090 3,491 +0.00(+0.00%)
Sep 06, 2023 8.910 9.180 8.910 9.090 2,690 +0.09(+1.00%)
Sep 05, 2023 8.910 9.090 8.820 9.000 5,563 +0.27(+3.09%)
Sep 01, 2023 9.090 9.180 8.658 8.730 12,898 -0.27(-3.00%)
Aug 31, 2023 8.910 9.090 8.910 9.000 14,972 +0.00(+0.00%)
Aug 30, 2023 9.090 9.180 9.000 9.000 8,304 +0.00(+0.00%)
Aug 29, 2023 9.090 9.179 8.932 9.000 9,118 -0.08(-0.89%)
Aug 28, 2023 9.270 9.270 9.000 9.081 2,568 -0.01(-0.10%)
Aug 25, 2023 9.000 9.262 9.000 9.090 4,098 -0.04(-0.49%)
Aug 24, 2023 9.360 9.360 9.000 9.135 5,752 -0.13(-1.46%)
Aug 23, 2023 9.360 9.630 9.090 9.270 3,507 -0.18(-1.90%)
Aug 22, 2023 9.540 9.540 9.368 9.450 1,311 -0.09(-0.94%)
Aug 21, 2023 9.450 9.719 9.450 9.540 3,786 +0.00(+0.00%)
Aug 18, 2023 9.180 9.540 9.180 9.540 4,174 +0.27(+2.91%)
Aug 17, 2023 9.360 9.539 9.090 9.270 6,323 -0.09(-0.96%)
Aug 16, 2023 9.450 9.690 9.180 9.360 10,268 -0.18(-1.89%)
Aug 15, 2023 9.720 9.900 9.540 9.540 7,118 -0.36(-3.64%)
Aug 14, 2023 10.08 10.17 9.900 9.900 17,430 -0.09(-0.90%)
Aug 11, 2023 9.720 10.26 9.720 9.990 80,301 +0.27(+2.78%)
Aug 10, 2023 9.090 9.720 9.066 9.720 75,108 +0.63(+6.93%)
Aug 09, 2023 8.910 9.180 8.730 9.090 14,607 +0.58(+6.86%)
Aug 08, 2023 8.640 8.991 8.507 8.507 5,810 -0.13(-1.55%)
Aug 07, 2023 8.640 8.819 8.640 8.641 17,469 -0.13(-1.54%)
Aug 04, 2023 8.749 8.910 8.749 8.776 7,652 -0.04(-0.50%)
Aug 03, 2023 8.820 9.000 8.820 8.820 6,771 -0.05(-0.52%)
Aug 02, 2023 8.820 9.000 8.820 8.866 4,779 -0.05(-0.52%)
Aug 01, 2023 8.910 9.000 8.821 8.912 3,599 +0.00(+0.03%)
Jul 31, 2023 8.968 9.090 8.909 8.909 23,354 -0.05(-0.51%)
Jul 28, 2023 8.910 9.090 8.825 8.955 18,686 +0.13(+1.52%)
Jul 27, 2023 8.550 8.882 8.550 8.821 4,634 -0.07(-0.80%)
Jul 26, 2023 8.910 8.954 8.865 8.892 13,056 +0.04(+0.51%)
Jul 25, 2023 8.910 8.995 8.730 8.847 7,328 -0.06(-0.71%)
Jul 24, 2023 8.730 8.911 8.730 8.910 7,397 +0.00(+0.00%)
Jul 21, 2023 9.000 9.180 8.887 8.910 5,801 -0.09(-0.97%)
Jul 20, 2023 9.090 9.180 8.820 8.997 4,787 +0.09(+0.98%)
Jul 19, 2023 8.730 9.090 8.730 8.910 19,061 +0.45(+5.32%)
Jul 18, 2023 8.280 8.550 8.280 8.460 7,084 +0.00(+0.01%)
Jul 17, 2023 8.190 8.459 8.190 8.459 5,671 +0.18(+2.16%)
Jul 14, 2023 8.333 8.415 8.280 8.280 2,437 -0.09(-1.08%)
Jul 13, 2023 8.319 8.457 8.235 8.370 5,463 +0.09(+1.09%)
Jul 12, 2023 8.370 8.459 8.190 8.280 5,625 +0.00(+0.00%)
Jul 11, 2023 8.100 8.370 8.100 8.280 19,586 -0.09(-1.08%)
Jul 10, 2023 8.190 8.537 8.190 8.370 6,355 +0.00(+0.00%)
Jul 07, 2023 8.145 8.460 8.145 8.370 6,100 +0.18(+2.20%)
Jul 06, 2023 8.370 8.370 7.921 8.190 14,839 -0.18(-2.16%)
Jul 05, 2023 8.100 8.460 8.100 8.371 8,234 +0.09(+1.08%)
Jul 03, 2023 8.206 8.459 8.190 8.282 4,492 -0.08(-0.96%)
Jun 30, 2023 8.459 8.460 8.190 8.362 4,197 -0.04(-0.50%)
Jun 29, 2023 8.280 8.460 8.280 8.404 5,333 +0.21(+2.62%)
Jun 28, 2023 8.190 8.324 8.100 8.190 10,988 +0.09(+1.11%)
Jun 27, 2023 7.650 8.258 7.650 8.100 11,503 -0.09(-1.06%)
Jun 26, 2023 8.505 8.505 7.659 8.186 17,092 +0.18(+2.20%)
Jun 23, 2023 8.550 8.728 8.010 8.010 30,231 -0.45(-5.32%)
Jun 22, 2023 8.775 8.775 8.415 8.460 12,364 -0.18(-2.08%)
Jun 21, 2023 9.000 9.000 8.460 8.640 26,090 -0.18(-2.04%)
Jun 20, 2023 8.820 8.910 8.203 8.820 13,668 +0.02(+0.28%)
Jun 16, 2023 8.820 9.000 8.730 8.796 10,205 -0.07(-0.78%)
Jun 15, 2023 8.820 9.000 8.820 8.865 6,817 +0.79(+9.81%)
May 08, 2023 8.010 8.334 7.920 8.073 2,945 +0.10(+1.30%)
May 05, 2023 7.920 8.100 7.713 7.970 11,267 -0.12(-1.51%)
May 04, 2023 8.280 8.352 7.920 8.092 23,285 -0.19(-2.27%)
May 03, 2023 7.920 8.514 7.920 8.280 7,794 +0.37(+4.63%)
May 02, 2023 7.740 8.082 7.740 7.914 2,977 +0.04(+0.49%)
May 01, 2023 7.718 8.082 7.718 7.875 18,631 -0.08(-1.02%)
Apr 28, 2023 7.830 8.334 7.780 7.956 17,961 -0.05(-0.67%)
Apr 27, 2023 8.100 8.100 7.591 8.010 24,125 -0.09(-1.09%)
Apr 26, 2023 8.370 8.572 7.839 8.098 13,996 -0.36(-4.28%)
Apr 25, 2023 8.505 8.640 7.830 8.460 106,279 -0.09(-1.05%)
Apr 24, 2023 8.640 8.819 8.505 8.550 9,325 -0.01(-0.13%)
Apr 21, 2023 8.550 8.730 8.550 8.561 4,138 -0.16(-1.86%)
Apr 20, 2023 9.270 9.270 8.517 8.723 5,974 -0.01(-0.07%)
Apr 19, 2023 8.460 8.909 8.460 8.729 7,308 -0.07(-0.83%)
Apr 18, 2023 8.730 8.910 8.550 8.802 18,232 +0.25(+2.95%)
Apr 17, 2023 8.550 8.730 8.460 8.550 6,831 -0.00(-0.01%)
Apr 14, 2023 8.550 8.640 8.415 8.551 3,306 -0.09(-1.02%)
Apr 13, 2023 8.508 8.820 8.469 8.639 4,174 +0.09(+1.04%)
Apr 12, 2023 8.460 8.586 8.460 8.550 7,304 +0.00(+0.00%)
Apr 11, 2023 8.460 8.708 8.415 8.550 6,263 +0.14(+1.60%)
Apr 10, 2023 8.190 8.460 8.190 8.415 14,687 -0.05(-0.53%)
Apr 06, 2023 8.280 8.550 8.280 8.460 4,974 +0.00(+0.00%)
Apr 05, 2023 8.380 8.548 8.380 8.460 16,994 +0.00(+0.00%)
Apr 04, 2023 8.280 8.545 8.280 8.460 18,614 -0.00(-0.01%)
Apr 03, 2023 8.370 8.550 8.370 8.461 10,696 +0.00(+0.01%)
Mar 31, 2023 8.630 8.630 8.460 8.460 9,052 +0.00(+0.00%)
Mar 30, 2023 8.550 8.639 8.460 8.460 6,288 -0.09(-1.05%)
Mar 29, 2023 8.630 8.729 8.460 8.550 11,661 +0.00(+0.03%)
Mar 28, 2023 8.460 8.640 8.275 8.547 11,129 +0.18(+2.12%)
Mar 27, 2023 8.370 8.725 8.281 8.370 7,553 -0.09(-1.07%)
Mar 24, 2023 8.366 8.730 8.172 8.461 8,500 +0.00(+0.01%)
Mar 23, 2023 8.280 8.640 8.190 8.460 12,419 +0.09(+1.08%)
Mar 22, 2023 8.280 8.534 8.253 8.370 7,918 -0.09(-1.06%)
Mar 21, 2023 8.629 8.640 8.304 8.460 9,343 +0.09(+1.08%)
Mar 20, 2023 8.388 8.472 8.100 8.370 31,726 +0.31(+3.82%)
Mar 17, 2023 8.100 8.730 7.830 8.062 33,761 -0.40(-4.70%)
Mar 16, 2023 8.377 8.683 8.028 8.460 19,541 +0.08(+0.99%)
Mar 15, 2023 8.370 8.729 7.830 8.377 23,726 -0.04(-0.45%)
Mar 14, 2023 8.550 8.730 8.190 8.415 31,563 +0.22(+2.75%)
Mar 13, 2023 8.100 8.550 7.921 8.190 66,738 +0.99(+13.78%)
Mar 10, 2023 7.303 7.412 6.791 7.198 35,273 -0.36(-4.79%)
Mar 09, 2023 7.470 7.976 7.470 7.560 18,486 +0.09(+1.20%)
Mar 08, 2023 7.560 7.571 6.570 7.470 140,992 -1.71(-18.63%)
Mar 07, 2023 9.450 9.450 9.178 9.180 12,394 -0.18(-1.92%)
Mar 06, 2023 9.540 9.540 9.180 9.360 10,615 -0.18(-1.89%)
Mar 03, 2023 9.180 9.629 9.180 9.540 9,994 +0.45(+4.95%)
Mar 02, 2023 9.270 9.810 9.090 9.090 11,906 -0.36(-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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.