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

Silversun Technologies Inc Cl A (NQ: SSNT )

16.31 -3.30 (-16.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 05, 2024 15.80 17.99 14.51 16.31 323,983 -0.03(-0.18%)
Jun 04, 2024 16.13 16.37 15.21 16.34 163,864 +0.22(+1.34%)
Jun 03, 2024 16.25 16.31 14.17 16.12 326,540 +0.63(+4.09%)
May 31, 2024 16.25 16.62 15.21 15.49 115,925 -0.76(-4.67%)
May 30, 2024 16.66 16.78 15.62 16.25 99,341 +0.04(+0.26%)
May 29, 2024 15.41 16.42 14.92 16.21 134,668 +1.44(+9.76%)
May 28, 2024 12.70 16.00 12.70 14.77 218,519 +1.44(+10.82%)
May 24, 2024 13.03 13.48 12.74 13.32 73,879 +0.82(+6.60%)
May 23, 2024 13.12 13.39 12.28 12.50 43,941 -0.52(-3.97%)
May 22, 2024 13.54 13.65 12.84 13.02 29,688 -0.47(-3.46%)
May 21, 2024 13.10 13.71 13.10 13.48 27,439 -0.01(-0.06%)
May 20, 2024 13.16 13.53 12.77 13.49 28,342 +0.66(+5.13%)
May 17, 2024 13.42 13.51 12.55 12.83 22,132 -0.72(-5.29%)
May 16, 2024 13.25 13.74 12.96 13.55 36,654 +0.38(+2.91%)
May 15, 2024 13.11 13.32 12.71 13.17 20,075 +0.45(+3.54%)
May 14, 2024 12.45 13.12 12.02 12.72 66,599 +0.48(+3.88%)
May 13, 2024 11.96 12.26 11.74 12.24 31,476 +0.28(+2.37%)
May 10, 2024 12.59 12.59 11.86 11.96 21,258 -0.42(-3.43%)
May 09, 2024 12.37 12.71 12.07 12.38 21,102 +0.08(+0.68%)
May 08, 2024 11.25 12.46 11.25 12.30 24,494 +0.53(+4.53%)
May 07, 2024 12.19 12.50 11.68 11.77 23,330 -0.60(-4.85%)
May 06, 2024 11.82 12.47 11.73 12.37 74,381 +0.73(+6.30%)
May 03, 2024 11.97 11.97 11.46 11.63 27,224 -0.02(-0.14%)
May 02, 2024 11.87 12.08 11.41 11.65 23,017 -0.19(-1.62%)
May 01, 2024 11.40 12.00 11.40 11.84 16,460 -0.08(-0.70%)
Apr 30, 2024 12.33 12.33 11.41 11.92 67,890 -0.57(-4.60%)
Apr 29, 2024 11.72 12.57 11.72 12.50 56,530 +0.88(+7.60%)
Apr 26, 2024 11.45 11.96 11.29 11.62 43,368 +0.43(+3.80%)
Apr 25, 2024 10.77 11.29 10.75 11.19 37,386 +0.42(+3.95%)
Apr 24, 2024 11.30 11.30 10.67 10.77 72,764 -0.62(-5.42%)
Apr 23, 2024 11.09 11.92 11.09 11.38 14,762 +0.32(+2.86%)
Apr 22, 2024 10.85 11.41 10.42 11.07 51,050 +0.09(+0.83%)
Apr 19, 2024 11.37 11.54 10.86 10.97 52,448 -0.52(-4.56%)
Apr 18, 2024 13.01 13.01 11.37 11.50 73,193 -1.49(-11.48%)
Apr 17, 2024 13.12 13.75 12.70 12.99 82,995 +0.71(+5.77%)
Apr 16, 2024 11.52 12.29 11.42 12.28 83,936 +0.70(+6.04%)
Apr 15, 2024 10.82 13.40 10.58 11.58 324,474 +1.01(+9.54%)
Apr 12, 2024 10.92 10.92 10.44 10.57 39,654 -0.33(-3.06%)
Apr 11, 2024 10.63 10.91 10.43 10.91 45,006 +0.38(+3.64%)
Apr 10, 2024 10.78 10.90 10.25 10.52 23,571 -0.29(-2.70%)
Apr 09, 2024 10.54 10.82 10.46 10.82 28,786 +0.36(+3.43%)
Apr 08, 2024 10.86 10.86 10.46 10.46 43,337 -0.24(-2.26%)
Apr 05, 2024 10.80 10.83 10.54 10.70 29,483 -0.01(-0.08%)
Apr 04, 2024 11.00 11.00 10.53 10.71 33,626 -0.12(-1.15%)
Apr 03, 2024 10.54 10.93 10.54 10.83 49,626 +0.07(+0.62%)
Apr 02, 2024 10.52 10.83 10.27 10.77 36,115 +0.05(+0.47%)
Apr 01, 2024 10.95 11.20 10.65 10.72 28,376 -0.27(-2.50%)
Mar 28, 2024 10.84 11.24 10.84 10.99 28,722 +0.12(+1.07%)
Mar 27, 2024 10.83 11.11 10.66 10.87 33,625 -0.03(-0.31%)
Mar 26, 2024 10.90 11.01 10.66 10.91 41,879 +0.05(+0.46%)
Mar 25, 2024 10.97 11.23 10.46 10.86 94,624 -0.05(-0.50%)
Mar 22, 2024 11.42 11.45 10.88 10.91 56,056 -0.49(-4.28%)
Mar 21, 2024 11.22 11.69 11.08 11.40 110,290 +0.27(+2.39%)
Mar 20, 2024 11.08 11.36 10.92 11.13 94,938 +0.07(+0.60%)
Mar 19, 2024 11.90 12.19 10.97 11.07 66,544 -1.07(-8.79%)
Mar 18, 2024 11.51 12.92 11.51 12.13 79,606 +0.62(+5.43%)
Mar 15, 2024 11.15 12.00 11.15 11.51 70,283 +0.36(+3.21%)
Mar 14, 2024 11.94 12.08 11.01 11.15 149,068 -0.87(-7.21%)
Mar 13, 2024 11.74 12.41 11.67 12.02 113,087 +0.29(+2.49%)
Mar 12, 2024 11.55 11.97 11.50 11.72 29,310 +0.26(+2.25%)
Mar 11, 2024 11.04 11.72 11.04 11.47 54,918 +0.17(+1.48%)
Mar 08, 2024 11.27 11.61 10.97 11.30 170,556 -0.12(-1.09%)
Mar 07, 2024 12.32 12.32 11.17 11.42 176,115 -0.78(-6.35%)
Mar 06, 2024 12.51 12.92 11.87 12.20 57,592 -0.36(-2.85%)
Mar 05, 2024 12.68 13.43 12.50 12.56 35,907 -0.40(-3.09%)
Mar 04, 2024 12.60 13.71 12.34 12.96 94,518 +0.47(+3.74%)
Mar 01, 2024 12.67 13.41 12.10 12.49 156,390 -0.04(-0.33%)
Feb 29, 2024 13.74 14.18 12.51 12.53 121,457 -1.04(-7.67%)
Feb 28, 2024 14.91 14.91 13.37 13.57 101,637 -0.94(-6.49%)
Feb 27, 2024 15.32 15.32 13.72 14.52 127,232 -0.42(-2.82%)
Feb 26, 2024 13.75 15.37 13.62 14.94 231,358 +1.27(+9.30%)
Feb 23, 2024 13.13 14.07 12.97 13.67 144,678 +0.53(+4.00%)
Feb 22, 2024 12.72 13.51 12.72 13.14 62,725 +0.42(+3.27%)
Feb 21, 2024 12.54 12.87 12.34 12.72 32,652 -0.03(-0.20%)
Feb 20, 2024 12.32 13.42 12.17 12.75 122,309 +0.57(+4.72%)
Feb 16, 2024 12.58 12.90 12.09 12.17 49,694 -0.52(-4.13%)
Feb 15, 2024 13.12 13.90 12.17 12.70 55,832 -0.27(-2.06%)
Feb 14, 2024 12.70 13.33 12.39 12.97 100,876 +0.70(+5.71%)
Feb 13, 2024 13.66 13.66 12.12 12.27 90,806 -0.97(-7.36%)
Feb 12, 2024 12.71 14.07 12.25 13.24 187,228 +0.79(+6.36%)
Feb 09, 2024 11.62 12.58 11.19 12.45 151,948 +1.31(+11.74%)
Feb 08, 2024 11.01 11.66 10.67 11.14 59,910 +0.22(+2.06%)
Feb 07, 2024 9.999 11.17 9.849 10.92 149,558 +0.82(+8.09%)
Feb 06, 2024 10.21 10.66 9.899 10.10 87,376 -0.11(-1.06%)
Feb 05, 2024 11.91 11.91 10.21 10.21 157,382 -0.82(-7.41%)
Feb 02, 2024 11.01 11.56 10.92 11.02 82,247 -0.03(-0.23%)
Feb 01, 2024 10.67 11.61 10.67 11.05 83,058 -0.04(-0.38%)
Jan 31, 2024 10.94 11.83 10.82 11.09 72,315 +0.16(+1.45%)
Jan 30, 2024 11.37 11.71 10.49 10.93 157,000 -0.43(-3.74%)
Jan 29, 2024 11.66 11.99 11.33 11.36 111,354 -0.12(-1.09%)
Jan 26, 2024 11.57 11.82 10.84 11.48 72,051 +0.03(+0.29%)
Jan 25, 2024 12.53 12.53 11.38 11.45 111,721 -0.80(-6.53%)
Jan 24, 2024 12.32 13.65 12.02 12.25 204,301 -0.50(-3.92%)
Jan 23, 2024 12.03 12.96 11.52 12.75 216,476 +1.08(+9.29%)
Jan 22, 2024 11.91 11.91 11.01 11.67 191,255 +0.01(+0.07%)
Jan 19, 2024 11.76 12.23 11.00 11.66 189,793 +0.29(+2.57%)
Jan 18, 2024 10.51 11.87 10.46 11.37 208,608 +0.94(+9.03%)
Jan 17, 2024 10.83 10.93 10.08 10.42 314,846 -0.77(-6.85%)
Jan 16, 2024 12.56 13.02 10.94 11.19 375,513 -1.37(-10.88%)
Jan 12, 2024 13.07 13.52 12.50 12.56 223,737 -0.63(-4.80%)
Jan 11, 2024 13.82 14.50 12.92 13.19 341,127 -0.52(-3.83%)
Jan 10, 2024 15.09 15.58 13.59 13.72 436,902 -1.31(-8.71%)
Jan 09, 2024 16.20 17.50 14.92 15.02 370,836 -0.78(-4.95%)
Jan 08, 2024 19.16 20.45 15.05 15.81 1,100,741 -2.51(-13.69%)
Jan 05, 2024 14.98 18.72 14.90 18.31 932,113 +2.90(+18.81%)
Jan 04, 2024 12.20 16.32 12.13 15.42 544,561 +2.72(+21.39%)
Jan 03, 2024 13.15 13.97 12.13 12.70 232,038 -0.77(-5.75%)
Jan 02, 2024 13.97 14.40 12.87 13.47 400,023 -0.78(-5.49%)
Dec 29, 2023 12.75 15.39 12.08 14.26 744,223 +1.38(+10.74%)
Dec 28, 2023 10.83 14.91 10.67 12.87 1,234,299 +2.00(+18.39%)
Dec 27, 2023 9.616 10.92 9.616 10.87 417,562 +0.99(+10.03%)
Dec 26, 2023 9.132 9.882 9.066 9.882 207,946 +0.82(+9.11%)
Dec 22, 2023 9.574 9.707 8.799 9.057 269,848 -0.52(-5.40%)
Dec 21, 2023 8.574 9.741 8.457 9.574 426,071 +1.08(+12.76%)
Dec 20, 2023 7.908 8.874 7.883 8.491 389,802 +0.51(+6.37%)
Dec 19, 2023 8.124 8.124 7.583 7.983 302,730 -0.11(-1.34%)
Dec 18, 2023 7.366 8.224 7.166 8.091 327,814 +0.92(+12.91%)
Dec 15, 2023 7.191 8.291 7.091 7.166 577,944 +0.12(+1.65%)
Dec 14, 2023 7.233 7.933 7.041 7.049 625,364 -1.21(-14.63%)
Dec 13, 2023 9.082 9.082 8.008 8.257 444,470 +0.34(+4.32%)
Dec 12, 2023 8.974 9.349 7.583 7.916 844,826 -1.15(-12.68%)
Dec 11, 2023 8.391 9.567 7.599 9.066 3,521,196 +1.68(+22.80%)
Dec 08, 2023 7.716 7.833 7.108 7.383 415,152 -0.61(-7.61%)
Dec 07, 2023 6.991 8.198 6.908 7.991 995,039 +1.07(+15.54%)
Dec 06, 2023 8.083 8.249 6.174 6.916 1,345,535 -1.29(-15.74%)
Dec 05, 2023 7.324 8.849 7.216 8.207 4,188,371 -2.20(-21.14%)
Dec 04, 2023 6.908 11.14 5.400 10.41 49,854,296 +7.35(+240.33%)
Dec 01, 2023 3.066 3.066 3.008 3.058 12,273 -0.01(-0.30%)
Nov 30, 2023 3.075 3.112 3.067 3.067 1,867 -0.01(-0.25%)
Nov 29, 2023 3.125 3.150 3.075 3.075 5,531 -0.05(-1.60%)
Nov 28, 2023 3.075 3.125 3.033 3.125 10,576 +0.02(+0.54%)
Nov 27, 2023 2.933 3.108 2.925 3.108 15,930 +0.08(+2.75%)
Nov 24, 2023 3.125 3.125 3.025 3.025 7,827 -0.10(-3.20%)
Nov 22, 2023 3.150 3.150 3.091 3.125 12,776 +0.02(+0.67%)
Nov 21, 2023 2.980 3.116 2.980 3.104 6,563 +0.10(+3.47%)
Nov 20, 2023 2.916 3.000 2.858 3.000 13,905 +0.08(+2.85%)
Nov 17, 2023 3.025 3.025 2.916 2.916 1,652 -0.07(-2.23%)
Nov 16, 2023 2.904 3.000 2.904 2.983 7,725 +0.02(+0.85%)
Nov 15, 2023 2.875 2.973 2.875 2.958 23,965 +0.08(+2.84%)
Nov 14, 2023 2.875 2.947 2.709 2.876 37,769 -0.10(-3.21%)
Nov 13, 2023 3.150 3.150 2.879 2.972 4,898 -0.04(-1.21%)
Nov 10, 2023 2.908 3.008 2.908 3.008 16,670 +0.03(+1.12%)
Nov 09, 2023 2.900 3.066 2.875 2.975 13,278 +0.09(+3.13%)
Nov 08, 2023 2.916 2.941 2.876 2.884 4,956 -0.01(-0.24%)
Nov 07, 2023 2.866 2.983 2.866 2.891 3,777 +0.03(+0.87%)
Nov 06, 2023 2.900 3.088 2.866 2.866 19,325 +0.02(+0.88%)
Nov 03, 2023 2.708 2.908 2.708 2.841 52,828 +0.17(+6.23%)
Nov 02, 2023 2.600 2.708 2.591 2.675 73,328 +0.07(+2.81%)
Nov 01, 2023 2.625 2.625 2.593 2.602 17,478 -0.01(-0.57%)
Oct 31, 2023 2.608 2.633 2.608 2.616 6,538 +0.01(+0.32%)
Oct 30, 2023 2.616 2.616 2.583 2.608 9,414 -0.01(-0.32%)
Oct 27, 2023 2.658 2.658 2.600 2.616 11,014 -0.01(-0.32%)
Oct 26, 2023 2.675 2.675 2.625 2.625 4,752 -0.03(-1.25%)
Oct 25, 2023 2.691 2.691 2.658 2.658 16,055 +0.00(+0.16%)
Oct 24, 2023 2.708 2.758 2.616 2.654 17,389 -0.02(-0.93%)
Oct 23, 2023 2.700 2.708 2.662 2.679 7,482 -0.02(-0.77%)
Oct 20, 2023 2.725 2.725 2.683 2.700 7,919 -0.02(-0.92%)
Oct 19, 2023 2.625 2.725 2.625 2.725 19,149 +0.07(+2.83%)
Oct 18, 2023 2.625 2.750 2.625 2.650 21,890 -0.08(-3.05%)
Oct 17, 2023 2.792 2.841 2.683 2.733 54,246 -0.10(-3.53%)
Oct 16, 2023 2.900 2.900 2.766 2.833 12,583 -0.07(-2.30%)
Oct 13, 2023 3.033 3.063 2.900 2.900 4,229 -0.10(-3.33%)
Oct 12, 2023 2.976 3.041 2.976 3.000 3,359 +0.06(+1.98%)
Oct 11, 2023 2.991 2.991 2.941 2.941 703 -0.06(-1.94%)
Oct 10, 2023 2.952 3.033 2.952 3.000 8,112 +0.07(+2.56%)
Oct 09, 2023 2.833 3.150 2.833 2.925 6,963 +0.09(+3.24%)
Oct 06, 2023 2.816 2.833 2.816 2.833 4,776 +0.07(+2.72%)
Oct 05, 2023 2.775 2.821 2.750 2.758 8,940 -0.06(-2.07%)
Oct 04, 2023 2.825 2.883 2.766 2.816 11,599 -0.00(-0.15%)
Oct 03, 2023 2.886 2.886 2.808 2.821 10,840 -0.05(-1.88%)
Oct 02, 2023 2.758 2.875 2.758 2.875 14,220 +0.14(+5.18%)
Sep 29, 2023 2.575 2.733 2.575 2.733 2,798 +0.08(+3.14%)
Sep 28, 2023 2.508 2.650 2.508 2.650 12,474 +0.14(+5.65%)
Sep 27, 2023 2.500 2.508 2.491 2.508 62,480 +0.01(+0.33%)
Sep 26, 2023 2.550 2.625 2.496 2.500 45,200 -0.09(-3.54%)
Sep 25, 2023 2.566 2.591 2.591 2.591 2,784 -0.02(-0.96%)
Sep 22, 2023 2.616 2.616 2.616 2.616 2,172 +0.02(+0.96%)
Sep 21, 2023 2.650 2.666 2.550 2.591 8,973 -0.06(-2.20%)
Sep 20, 2023 2.666 2.666 2.650 2.650 7,379 -0.05(-1.85%)
Sep 19, 2023 2.712 2.712 2.700 2.700 1,144 +0.01(+0.31%)
Sep 18, 2023 2.658 2.725 2.658 2.691 5,048 -0.02(-0.62%)
Sep 15, 2023 2.700 2.725 2.650 2.708 5,492 +0.03(+1.29%)
Sep 14, 2023 2.633 2.675 2.629 2.673 20,648 +0.03(+1.21%)
Sep 13, 2023 2.625 2.658 2.625 2.641 3,875 +0.02(+0.64%)
Sep 12, 2023 2.791 2.791 2.566 2.625 29,687 -0.23(-8.16%)
Sep 11, 2023 2.908 2.908 2.833 2.858 5,934 +0.02(+0.88%)
Sep 08, 2023 2.800 2.833 2.665 2.833 3,953 -0.03(-1.16%)
Sep 07, 2023 2.950 2.950 2.866 2.866 5,351 -0.13(-4.44%)
Sep 06, 2023 3.091 3.091 2.875 3.000 31,458 -0.09(-2.97%)
Sep 05, 2023 3.333 3.333 3.032 3.091 5,648 -0.02(-0.54%)
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.