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 )

15.99 +0.99 (+6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2021 6.840 6.925 6.650 6.821 15,026 -0.10(-1.51%)
Aug 30, 2021 7.467 7.496 6.869 6.926 35,089 -0.49(-6.66%)
Aug 27, 2021 7.705 7.705 7.306 7.420 18,368 -0.18(-2.37%)
Aug 26, 2021 7.600 7.705 7.315 7.600 12,063 +0.15(+2.04%)
Aug 25, 2021 7.600 7.600 7.315 7.448 15,489 -0.10(-1.38%)
Aug 24, 2021 7.553 7.553 7.049 7.553 13,051 +0.14(+1.92%)
Aug 23, 2021 7.343 7.809 7.201 7.410 18,212 +0.24(+3.31%)
Aug 20, 2021 7.002 7.182 6.840 7.173 9,458 +0.19(+2.72%)
Aug 19, 2021 6.840 7.068 6.755 6.982 23,082 +0.11(+1.66%)
Aug 18, 2021 6.242 7.077 6.156 6.869 52,462 +0.55(+8.72%)
Aug 17, 2021 6.678 6.764 6.232 6.317 20,904 -0.48(-6.99%)
Aug 16, 2021 7.135 7.135 6.669 6.793 17,225 -0.35(-4.92%)
Aug 13, 2021 7.173 7.343 7.135 7.144 13,166 -0.10(-1.44%)
Aug 12, 2021 7.239 7.353 7.019 7.248 20,690 +0.03(+0.39%)
Aug 11, 2021 7.486 7.553 6.869 7.220 65,878 -0.21(-2.81%)
Aug 10, 2021 7.723 7.856 7.315 7.429 43,729 -0.21(-2.74%)
Aug 09, 2021 7.572 7.866 7.391 7.638 33,161 +0.09(+1.26%)
Aug 06, 2021 7.343 7.971 7.343 7.543 47,007 +0.23(+3.12%)
Aug 05, 2021 8.360 8.360 7.211 7.315 119,702 -1.13(-13.39%)
Aug 04, 2021 8.664 8.911 8.256 8.445 17,300 -0.22(-2.52%)
Aug 03, 2021 8.883 8.920 8.617 8.664 21,022 -0.13(-1.51%)
Aug 02, 2021 8.740 8.899 8.512 8.797 21,390 +0.25(+2.89%)
Jul 30, 2021 8.512 8.977 8.293 8.550 42,738 -0.28(-3.12%)
Jul 29, 2021 9.091 9.091 8.483 8.825 54,851 -0.29(-3.13%)
Jul 28, 2021 9.300 9.377 8.825 9.111 16,603 -0.11(-1.24%)
Jul 27, 2021 8.864 9.300 8.521 9.225 17,080 +0.24(+2.64%)
Jul 26, 2021 8.968 9.106 8.778 8.987 15,595 -0.05(-0.53%)
Jul 23, 2021 9.101 9.405 8.807 9.034 43,194 -0.13(-1.45%)
Jul 22, 2021 9.072 9.415 8.740 9.168 24,073 +0.10(+1.15%)
Jul 21, 2021 9.329 9.657 8.930 9.063 54,584 -0.15(-1.65%)
Jul 20, 2021 8.636 9.310 8.607 9.215 46,943 +0.49(+5.66%)
Jul 19, 2021 9.396 9.396 7.989 8.721 188,324 -1.05(-10.79%)
Jul 16, 2021 10.16 10.33 9.775 9.775 34,143 -0.40(-3.92%)
Jul 15, 2021 10.23 10.61 9.509 10.17 70,001 -0.02(-0.19%)
Jul 14, 2021 11.76 11.76 10.16 10.19 79,962 -1.44(-12.41%)
Jul 13, 2021 11.49 11.78 11.24 11.64 52,595 +0.09(+0.82%)
Jul 12, 2021 10.92 11.66 10.74 11.54 125,853 +1.24(+11.98%)
Jul 09, 2021 11.11 11.76 10.26 10.31 131,551 -0.38(-3.56%)
Jul 08, 2021 11.15 11.83 10.45 10.69 193,732 -1.31(-10.93%)
Jul 07, 2021 12.68 13.05 11.70 12.00 224,847 -0.78(-6.10%)
Jul 06, 2021 10.83 13.49 10.70 12.78 523,830 +2.18(+20.53%)
Jul 02, 2021 11.23 11.35 9.913 10.60 96,865 -0.46(-4.18%)
Jul 01, 2021 11.05 11.59 10.83 11.06 133,187 +0.03(+0.25%)
Jun 30, 2021 9.758 11.78 9.749 11.04 261,995 +1.17(+11.86%)
Jun 29, 2021 10.47 10.57 9.577 9.867 187,484 -0.86(-8.03%)
Jun 28, 2021 10.30 11.58 10.15 10.73 309,393 +0.61(+6.00%)
Jun 25, 2021 9.985 10.18 9.740 10.12 145,388 +0.15(+1.45%)
Jun 24, 2021 9.523 10.68 9.357 9.976 485,801 +0.66(+7.11%)
Jun 23, 2021 8.988 9.378 8.706 9.314 377,752 -0.21(-2.19%)
Jun 22, 2021 7.981 9.758 7.863 9.523 1,427,612 +1.86(+24.26%)
Jun 21, 2021 7.165 7.691 7.149 7.663 137,739 +0.28(+3.81%)
Jun 18, 2021 7.255 8.108 7.029 7.382 841,911 +0.67(+10.00%)
Jun 17, 2021 6.620 6.738 6.394 6.711 471,714 +0.09(+1.37%)
Jun 16, 2021 6.675 6.815 5.695 6.620 353,875 -0.06(-0.95%)
Jun 15, 2021 6.865 6.965 6.620 6.684 21,162 -0.15(-2.25%)
Jun 14, 2021 6.947 7.010 6.802 6.838 42,109 -0.08(-1.18%)
Jun 11, 2021 6.956 7.119 6.893 6.920 29,829 -0.20(-2.80%)
Jun 10, 2021 7.038 7.255 6.983 7.119 17,355 +0.05(+0.64%)
Jun 09, 2021 6.992 7.246 6.956 7.074 55,362 +0.05(+0.78%)
Jun 08, 2021 7.065 7.210 6.918 7.020 41,688 -0.10(-1.40%)
Jun 07, 2021 6.847 7.146 6.847 7.119 57,760 +0.27(+3.97%)
Jun 04, 2021 6.775 7.210 6.689 6.847 91,545 +0.07(+1.07%)
Jun 03, 2021 6.212 7.346 6.192 6.775 418,730 +0.57(+9.21%)
Jun 02, 2021 6.249 6.484 6.104 6.203 29,491 +0.03(+0.44%)
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.