Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Silversun Technologies Inc Cl A (NQ: SSNT )

15.23 -0.39 (-2.50%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		2.637	2.637	2.637	58	-0.07(-2.60%)
Mar 28, 2018	2.672	2.708	2.672	2.708	2,415	+0.01(+0.42%)
Mar 27, 2018	2.616	2.696	2.616	2.696	13,036	-0.11(-4.09%)
Mar 26, 2018	2.816	2.816	2.778	2.811	3,155	+0.03(+1.20%)
Mar 23, 2018	2.771	2.778	2.771	2.778	2,007	-0.00(-0.09%)
Mar 22, 2018	2.848	2.848	2.780	2.780	3,598	-0.08(-2.93%)
Mar 21, 2018	2.708	2.912	2.693	2.864	21,226	+0.16(+5.79%)
Mar 20, 2018	2.708	2.715	2.708	2.708	1,053	+0.00(+0.00%)
Mar 19, 2018	2.919	2.919	2.497	2.708	24,242	-0.21(-7.23%)
Mar 16, 2018	2.806	2.926	2.806	2.919	16,921	+0.17(+6.14%)
Mar 15, 2018	2.750	2.750	2.750	2.750	247	-0.01(-0.51%)
Mar 14, 2018	2.638	3.010	2.638	2.764	9,991	+0.06(+2.08%)
Mar 13, 2018	2.623	2.708	2.609	2.708	6,494	+0.04(+1.58%)
Mar 09, 2018		2.665	2.665	2.665	42	-0.02(-0.79%)
Mar 08, 2018	2.637	2.686	2.637	2.686	807	+0.04(+1.60%)
Mar 07, 2018	2.672	2.672	2.644	2.644	652	-0.01(-0.27%)
Mar 06, 2018	2.637	2.672	2.637	2.651	1,859	-0.02(-0.79%)
Mar 05, 2018	2.637	2.672	2.475	2.672	10,741	-0.12(-4.28%)
Mar 02, 2018	2.669	2.883	2.637	2.792	11,574	+0.26(+10.28%)
Mar 01, 2018	2.532	2.532	2.532	2.532	332	-0.11(-4.26%)
Feb 28, 2018	2.672	2.672	2.644	2.644	487	-0.03(-1.05%)
Feb 27, 2018	2.609	2.695	2.521	2.672	3,566	+0.10(+3.94%)
Feb 26, 2018	2.571	2.571	2.571	2.571	497	-0.05(-1.72%)
Feb 23, 2018	2.625	2.625	2.497	2.616	1,511	-0.12(-4.37%)
Feb 22, 2018	2.637	2.736	2.637	2.736	23,285	+0.10(+3.73%)
Feb 21, 2018	2.444	2.722	2.436	2.637	13,630	+0.11(+4.17%)
Feb 20, 2018	2.497	2.553	2.497	2.532	2,380	-0.14(-5.26%)
Feb 16, 2018		2.672	2.672	2.672	0	+0.23(+9.51%)
Feb 15, 2018	2.405	2.562	2.391	2.440	7,160	-0.09(-3.61%)
Feb 14, 2018	2.497	2.532	2.497	2.532	9,130	-0.15(-5.76%)
Feb 13, 2018	2.602	2.954	2.595	2.686	14,519	+0.05(+1.87%)
Feb 12, 2018	2.574	2.729	2.574	2.637	7,714	-0.02(-0.70%)
Feb 09, 2018	2.321	2.658	2.321	2.656	14,721	+0.05(+2.06%)
Feb 08, 2018	2.391	2.757	2.391	2.602	21,181	-0.09(-3.43%)
Feb 07, 2018		2.637	2.637	2.695	14,661	+0.06(+2.18%)
Feb 06, 2018	2.785	2.841	2.461	2.637	13,158	-0.11(-3.85%)
Feb 05, 2018		2.764	2.771	2.743	1,992	-0.03(-1.02%)
Feb 02, 2018	2.771	2.778	2.771	2.771	6,198	+0.00(+0.00%)
Feb 01, 2018	2.771	2.771	2.771	2.771	368	-0.06(-1.99%)
Jan 31, 2018	2.815	2.834	2.813	2.827	3,186	+0.00(+0.00%)
Jan 30, 2018	2.834	2.848	2.813	2.827	13,971	-0.03(-0.99%)
Jan 29, 2018	2.855	2.855	2.855	2.855	1,023	+0.03(+0.99%)
Jan 26, 2018	2.876	2.876	2.806	2.827	3,735	-0.02(-0.69%)
Jan 25, 2018	2.847	2.847	2.847	2.847	638	-0.05(-1.72%)
Jan 23, 2018		2.897	2.897	2.897	11	-0.04(-1.46%)
Jan 22, 2018	2.834	2.940	2.834	2.940	6,097	+0.12(+4.24%)
Jan 19, 2018	2.904	2.919	2.820	2.820	7,119	-0.23(-7.39%)
Jan 18, 2018	2.996	3.058	2.905	3.045	3,384	-0.01(-0.46%)
Jan 17, 2018	3.073	3.165	3.059	3.059	8,739	-0.06(-1.81%)
Jan 16, 2018	3.003	3.134	3.003	3.115	29,661	+0.11(+3.50%)
Jan 12, 2018		3.010	3.010	3.010	0	+0.10(+3.38%)
Jan 11, 2018	3.017	3.017	2.904	2.912	18,753	-0.05(-1.69%)
Jan 10, 2018	2.813	2.989	2.813	2.961	18,742	+0.15(+5.27%)
Jan 09, 2018	2.806	2.827	2.806	2.813	2,741	-0.04(-1.23%)
Jan 08, 2018	2.883	2.932	2.806	2.848	28,822	-0.13(-4.46%)
Jan 05, 2018	2.869	2.981	2.869	2.981	1,400	+0.01(+0.45%)
Jan 04, 2018	2.876	2.989	2.876	2.968	1,494	+0.04(+1.24%)
Jan 03, 2018	2.862	2.981	2.862	2.931	5,935	+0.07(+2.42%)

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 San Rafael

Find A Business

or Browse Listings

Silversun Technologies Inc Cl A (NQ: SSNT )

Historical Prices