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

Summit State Bank (NQ: SSBI )

9.173 +0.053 (+0.58%)

Streaming Delayed Price Updated: 11:57 AM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	9.300	9.310	9.120	9.120	4,128	+0.22(+2.47%)
Jul 01, 2024	8.900	8.900	8.900	8.900	1,138	-0.55(-5.82%)
Jun 28, 2024	9.430	9.450	9.250	9.450	6,735	+0.04(+0.43%)
Jun 27, 2024	9.350	9.410	9.225	9.410	4,362	+0.21(+2.23%)
Jun 26, 2024	9.300	9.370	9.190	9.205	1,419	-0.15(-1.66%)
Jun 25, 2024	9.150	9.490	9.100	9.360	4,089	+0.16(+1.74%)
Jun 24, 2024	9.140	9.450	9.140	9.200	7,095	-0.17(-1.81%)
Jun 21, 2024	9.100	9.390	9.100	9.370	7,497	-0.01(-0.11%)
Jun 20, 2024	9.140	9.500	9.140	9.380	11,633	+0.14(+1.52%)
Jun 18, 2024	9.000	9.240	9.000	9.240	4,179	-0.06(-0.62%)
Jun 17, 2024	9.150	9.300	9.010	9.298	9,233	+0.20(+2.18%)
Jun 14, 2024	9.010	9.100	9.010	9.100	4,045	-0.18(-1.94%)
Jun 13, 2024	9.060	9.280	9.020	9.280	1,614	+0.25(+2.77%)
Jun 12, 2024	9.100	9.130	9.030	9.030	1,495	+0.03(+0.33%)
Jun 11, 2024	9.000	9.000	8.950	9.000	1,012	+0.05(+0.56%)
Jun 10, 2024	8.910	9.067	8.900	8.950	7,322	+0.15(+1.70%)
Jun 07, 2024	9.180	9.200	8.800	8.800	2,829	-0.39(-4.24%)
Jun 06, 2024	9.280	9.280	9.000	9.190	4,727	-0.19(-1.97%)
Jun 04, 2024				9.375	35	-0.02(-0.16%)
Jun 03, 2024	9.260	9.390	9.260	9.390	1,190	+0.12(+1.29%)
May 31, 2024	9.380	9.390	9.270	9.270	3,224	-0.04(-0.43%)
May 30, 2024	9.310	9.310	9.310	9.310	808	-0.04(-0.37%)
May 28, 2024				9.345	164	-0.27(-2.84%)
May 24, 2024	9.600	9.670	9.600	9.618	1,341	+0.35(+3.75%)
May 23, 2024	9.380	9.720	9.270	9.270	4,803	-0.12(-1.28%)
May 22, 2024	9.110	9.740	9.100	9.390	3,713	-0.20(-2.09%)
May 21, 2024	8.760	9.590	8.760	9.590	7,946	+0.76(+8.61%)
May 20, 2024	8.850	8.890	8.770	8.830	18,907	+0.08(+0.91%)
May 17, 2024	8.800	8.890	8.750	8.750	12,588	-0.15(-1.69%)
May 16, 2024	8.800	9.015	8.780	8.900	30,545	-0.10(-1.11%)
May 15, 2024	8.840	9.050	8.750	9.000	19,283	+0.07(+0.78%)
May 14, 2024	8.831	9.157	8.821	8.930	64,991	+0.01(+0.11%)
May 13, 2024	9.275	9.275	8.762	8.920	9,996	-0.45(-4.84%)
May 10, 2024	9.611	9.611	9.374	9.374	2,208	-0.10(-1.04%)
May 09, 2024	9.492	9.502	9.182	9.473	866	-0.05(-0.52%)
May 08, 2024	9.736	9.736	9.295	9.522	2,773	+0.37(+3.99%)
May 07, 2024	9.206	9.700	9.157	9.157	18,542	+0.01(+0.11%)
May 06, 2024	9.734	9.757	9.147	9.147	3,430	+0.09(+0.98%)
May 03, 2024	9.127	9.127	9.048	9.058	1,202	-0.21(-2.24%)
May 02, 2024	9.167	9.463	8.891	9.265	7,409	+0.34(+3.76%)

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

Summit State Bank (NQ: SSBI )

Historical Prices