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 )

61.33 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2010 7.464 7.706 7.291 7.305 220,419 -0.20(-2.61%)
Jun 29, 2010 7.633 7.883 7.382 7.501 427,873 -0.05(-0.60%)
Jun 25, 2010 7.373 7.596 7.245 7.546 3,931,588 +0.19(+2.54%)
Jun 24, 2010 7.332 7.678 7.200 7.359 448,303 +0.03(+0.37%)
Jun 23, 2010 7.391 7.514 6.999 7.332 583,436 -0.10(-1.29%)
Jun 22, 2010 7.569 7.874 7.332 7.428 187,747 -0.16(-2.16%)
Jun 21, 2010 7.806 8.020 7.587 7.592 210,135 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.523 7.742 365,613 -0.26(-3.19%)
Jun 17, 2010 8.339 8.389 7.897 7.997 238,424 -0.31(-3.78%)
Jun 16, 2010 8.202 8.385 8.180 8.312 388,475 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.906 8.202 493,962 +0.30(+3.75%)
Jun 14, 2010 7.637 8.066 7.583 7.906 414,717 +0.27(+3.58%)
Jun 11, 2010 7.423 7.633 7.423 7.633 62,077 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.382 7.478 171,455 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,835 -0.03(-0.43%)
Jun 08, 2010 7.350 7.464 7.337 7.428 450,329 +0.05(+0.68%)
Jun 07, 2010 7.450 7.514 7.177 7.378 556,771 -0.11(-1.52%)
Jun 04, 2010 7.592 7.669 7.405 7.491 256,896 -0.15(-2.03%)
Jun 03, 2010 7.583 7.742 7.583 7.646 389,228 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.382 7.633 571,735 +0.18(+2.45%)
Jun 01, 2010 7.382 7.487 7.296 7.450 205,746 +0.01(+0.18%)
May 28, 2010 7.514 7.519 7.090 7.437 283,286 -0.08(-1.03%)
May 27, 2010 7.460 7.519 7.341 7.514 256,922 +0.11(+1.48%)
May 26, 2010 7.159 7.423 7.154 7.405 228,837 +0.26(+3.70%)
May 25, 2010 7.136 7.223 6.974 7.141 154,334 -0.04(-0.51%)
May 24, 2010 6.840 7.259 6.835 7.177 192,373 +0.32(+4.65%)
May 21, 2010 6.949 7.118 6.790 6.858 159,658 -0.15(-2.18%)
May 20, 2010 7.382 7.464 6.995 7.011 248,929 -0.43(-5.82%)
May 19, 2010 7.519 7.587 7.428 7.444 126,571 -0.11(-1.48%)
May 18, 2010 7.519 7.635 7.510 7.555 216,065 +0.05(+0.67%)
May 17, 2010 7.587 7.642 7.396 7.505 226,131 -0.10(-1.32%)
May 14, 2010 7.532 7.715 7.519 7.605 340,846 -0.01(-0.12%)
May 13, 2010 7.419 7.656 7.359 7.615 544,185 +0.27(+3.66%)
May 12, 2010 7.036 7.487 7.036 7.346 423,881 +0.36(+5.15%)
May 11, 2010 6.717 7.027 6.585 6.986 1,243,190 +0.01(+0.13%)
May 10, 2010 6.977 7.537 6.917 6.977 613,920 -0.20(-2.79%)
May 07, 2010 7.277 7.450 6.940 7.177 269,011 -0.07(-0.94%)
May 06, 2010 7.382 7.455 7.154 7.245 280,576 -0.20(-2.63%)
May 05, 2010 7.428 7.619 7.337 7.441 258,355 -0.14(-1.86%)
May 04, 2010 7.569 7.674 7.489 7.583 619,807 -0.04(-0.54%)
May 03, 2010 7.610 7.747 7.393 7.624 237,964 -0.02(-0.30%)
Apr 30, 2010 7.665 7.724 7.560 7.646 360,427 -0.01(-0.12%)
Apr 29, 2010 7.564 7.724 7.441 7.656 649,308 +0.13(+1.69%)
Apr 28, 2010 7.496 7.587 7.282 7.528 217,210 -0.01(-0.18%)
Apr 27, 2010 7.250 7.578 7.250 7.542 254,620 +0.05(+0.61%)
Apr 26, 2010 7.419 7.569 7.291 7.496 319,548 +0.16(+2.17%)
Apr 23, 2010 7.277 7.466 7.250 7.337 332,465 +0.04(+0.56%)
Apr 22, 2010 7.455 7.528 7.198 7.296 397,027 -0.15(-2.08%)
Apr 21, 2010 7.532 7.578 7.450 7.450 260,611 -0.06(-0.79%)
Apr 20, 2010 7.519 7.711 7.441 7.510 257,844 -0.03(-0.36%)
Apr 19, 2010 7.747 7.747 7.473 7.537 187,866 -0.21(-2.71%)
Apr 16, 2010 7.441 7.833 7.323 7.747 442,668 +0.20(+2.66%)
Apr 15, 2010 7.496 7.583 7.405 7.546 415,283 +0.05(+0.67%)
Apr 14, 2010 7.462 7.583 7.387 7.496 270,159 +0.01(+0.18%)
Apr 13, 2010 7.428 7.519 7.291 7.482 923,123 -0.04(-0.55%)
Apr 12, 2010 7.373 7.551 7.229 7.523 546,347 +0.23(+3.19%)
Apr 09, 2010 7.113 7.423 7.018 7.291 891,793 +0.13(+1.78%)
Apr 08, 2010 6.895 7.177 6.881 7.163 702,454 +0.28(+4.11%)
Apr 07, 2010 6.954 6.958 6.881 6.881 669,177 -0.09(-1.24%)
Apr 06, 2010 6.849 6.967 6.849 6.967 429,725 +0.11(+1.59%)
Apr 05, 2010 6.967 6.967 6.744 6.858 1,466,098 -0.03(-0.46%)
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.