Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

SS&C Technologies (NQ: SSNC )

60.73 -0.79 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2011 9.214 9.378 9.109 9.296 233,173 +0.10(+1.14%)
Apr 28, 2011 9.109 9.200 9.045 9.191 125,595 +0.05(+0.60%)
Apr 27, 2011 9.114 9.159 9.050 9.137 189,564 +0.01(+0.10%)
Apr 26, 2011 9.255 9.260 9.095 9.127 442,655 -0.11(-1.18%)
Apr 25, 2011 9.164 9.241 9.064 9.237 117,705 +0.00(+0.05%)
Apr 21, 2011 9.291 9.291 9.109 9.232 76,388 +0.01(+0.15%)
Apr 20, 2011 9.200 9.260 9.141 9.219 58,461 +0.10(+1.05%)
Apr 19, 2011 9.141 9.173 8.954 9.123 101,558 +0.01(+0.10%)
Apr 18, 2011 9.182 9.182 9.041 9.114 139,264 -0.13(-1.43%)
Apr 15, 2011 9.146 9.332 9.146 9.246 85,506 +0.05(+0.50%)
Apr 14, 2011 9.150 9.219 9.114 9.200 216,655 +0.04(+0.40%)
Apr 13, 2011 9.127 9.223 9.127 9.164 77,347 +0.05(+0.55%)
Apr 12, 2011 9.114 9.196 9.091 9.114 127,036 -0.04(-0.45%)
Apr 11, 2011 9.178 9.232 9.123 9.155 83,357 -0.01(-0.10%)
Apr 08, 2011 9.191 9.223 9.100 9.164 55,518 +0.02(+0.25%)
Apr 07, 2011 9.273 9.314 9.137 9.141 177,282 -0.11(-1.23%)
Apr 06, 2011 9.228 9.323 9.159 9.255 153,487 +0.03(+0.35%)
Apr 05, 2011 9.355 9.369 9.205 9.223 238,877 -0.15(-1.60%)
Apr 04, 2011 9.442 9.492 9.361 9.373 143,056 -0.02(-0.19%)
Apr 01, 2011 9.305 9.542 9.291 9.392 158,214 +0.09(+0.93%)
Mar 31, 2011 9.159 9.314 9.100 9.305 177,953 -0.00(-0.05%)
Mar 30, 2011 9.132 9.364 9.105 9.310 99,507 +0.16(+1.79%)
Mar 29, 2011 9.141 9.346 9.105 9.146 268,772 -0.02(-0.25%)
Mar 28, 2011 9.237 9.382 9.109 9.168 238,697 -0.04(-0.40%)
Mar 25, 2011 9.168 9.337 9.118 9.205 111,614 +0.05(+0.55%)
Mar 24, 2011 9.296 9.296 9.091 9.155 118,959 -0.12(-1.28%)
Mar 23, 2011 9.095 9.337 9.091 9.273 338,456 +0.26(+2.88%)
Mar 22, 2011 8.872 9.164 8.808 9.013 280,638 +0.13(+1.44%)
Mar 21, 2011 8.758 8.886 8.667 8.886 226,181 +0.20(+2.25%)
Mar 18, 2011 8.612 8.713 8.590 8.690 252,932 +0.11(+1.33%)
Mar 17, 2011 8.549 8.758 8.521 8.576 218,545 +0.14(+1.67%)
Mar 16, 2011 8.499 8.626 8.430 8.435 328,203 -0.10(-1.17%)
Mar 15, 2011 8.503 8.626 8.458 8.535 327,876 -0.08(-0.90%)
Mar 14, 2011 8.503 8.799 8.430 8.612 247,020 +0.05(+0.64%)
Mar 11, 2011 8.517 8.612 8.421 8.558 302,346 +0.05(+0.59%)
Mar 10, 2011 8.567 8.617 8.421 8.508 377,810 -0.13(-1.48%)
Mar 09, 2011 8.644 8.676 8.544 8.635 494,157 +0.00(+0.00%)
Mar 08, 2011 8.540 8.731 8.540 8.635 239,493 +0.08(+0.96%)
Mar 07, 2011 8.868 8.868 8.521 8.553 467,299 -0.26(-2.95%)
Mar 04, 2011 8.950 9.054 8.658 8.813 111,802 -0.18(-2.03%)
Mar 03, 2011 8.936 9.064 8.886 8.995 211,296 +0.11(+1.28%)
Mar 02, 2011 8.922 9.013 8.644 8.881 273,942 -0.00(-0.05%)
Mar 01, 2011 8.954 8.954 8.868 8.886 322,265 -0.04(-0.46%)
Feb 28, 2011 9.100 9.105 8.886 8.927 255,761 -0.16(-1.80%)
Feb 25, 2011 9.023 9.173 8.977 9.091 191,333 +0.05(+0.55%)
Feb 24, 2011 8.890 9.118 8.890 9.041 245,752 +0.11(+1.22%)
Feb 23, 2011 8.991 9.114 8.558 8.931 555,518 -0.31(-3.35%)
Feb 22, 2011 9.141 9.310 9.023 9.241 542,662 +0.01(+0.10%)
Feb 18, 2011 9.592 9.825 9.091 9.232 956,153 +0.05(+0.55%)
Feb 17, 2011 9.023 9.214 8.717 9.182 375,128 +0.19(+2.13%)
Feb 16, 2011 8.982 9.105 8.931 8.991 202,312 -0.01(-0.15%)
Feb 15, 2011 8.754 9.082 8.726 9.004 362,352 +0.25(+2.86%)
Feb 14, 2011 8.795 8.813 8.649 8.754 285,740 +0.13(+1.53%)
Feb 11, 2011 8.499 8.767 8.462 8.622 451,314 +0.06(+0.75%)
Feb 10, 2011 8.535 8.653 8.453 8.558 495,406 -0.03(-0.32%)
Feb 09, 2011 8.590 8.681 8.526 8.585 295,538 -0.03(-0.35%)
Feb 08, 2011 8.544 8.699 8.535 8.616 421,654 +0.07(+0.84%)
Feb 07, 2011 8.685 8.772 8.530 8.544 918,440 -0.12(-1.37%)
Feb 04, 2011 8.389 8.736 8.321 8.663 10,253,456 +0.64(+8.01%)
Feb 03, 2011 8.353 8.435 7.970 8.020 800,105 -0.33(-3.98%)
Feb 02, 2011 8.280 8.385 8.275 8.353 65,558 +0.02(+0.22%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.