Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

15.40 -0.86 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2019 2.039 2.514 2.039 2.175 26,099 -0.15(-6.50%)
May 30, 2019 1.743 2.413 1.743 2.327 222,120 +0.59(+34.03%)
May 29, 2019 1.693 1.815 1.693 1.736 11,677 -0.01(-0.41%)
May 28, 2019 1.736 1.815 1.736 1.743 13,342 -0.06(-3.59%)
May 24, 2019 1.808 1.808 1.808 27 +0.00(+0.00%)
May 23, 2019 1.900 1.903 1.750 1.808 80,807 -0.10(-5.28%)
May 22, 2019 1.982 1.982 1.810 1.909 4,781 -0.06(-2.93%)
May 21, 2019 1.887 2.079 1.887 1.967 233,214 +0.16(+8.76%)
May 20, 2019 1.902 1.974 1.714 1.808 35,436 +0.06(+3.25%)
May 17, 2019 1.894 1.909 1.707 1.751 87,875 -0.10(-5.52%)
May 16, 2019 1.830 1.923 1.722 1.853 12,651 +0.13(+7.77%)
May 15, 2019 1.729 1.732 1.720 1.720 2,621 -0.08(-4.50%)
May 14, 2019 1.871 1.871 1.801 1.801 13,808 -0.01(-0.80%)
May 13, 2019 1.873 1.930 1.808 1.815 22,546 -0.14(-7.06%)
May 10, 2019 1.953 1.953 1.953 22 +0.00(+0.00%)
May 09, 2019 1.953 1.953 1.953 1 +0.00(+0.00%)
May 08, 2019 1.953 1.953 1.953 1.953 458 +0.08(+4.29%)
May 07, 2019 1.873 1.873 1.873 2 +0.00(+0.00%)
May 06, 2019 1.873 1.873 1.873 1.873 864 +0.00(+0.00%)
May 03, 2019 1.909 1.909 1.873 1.873 3,887 -0.10(-5.09%)
May 02, 2019 1.973 1.973 1.973 44 +0.00(+0.00%)
May 01, 2019 1.973 1.973 1.973 12 +0.00(+0.00%)
Apr 30, 2019 1.973 1.973 1.973 104 +0.00(+0.00%)
Apr 29, 2019 2.053 2.075 1.909 1.973 5,258 +0.10(+5.36%)
Apr 26, 2019 1.909 1.909 1.873 1.873 1,804 -0.13(-6.64%)
Apr 25, 2019 1.965 2.006 1.965 2.006 4,304 +0.06(+3.15%)
Apr 24, 2019 1.945 1.945 1.945 1.945 4,825 -0.14(-6.90%)
Apr 23, 2019 2.075 2.125 1.974 2.089 4,911 +0.00(+0.00%)
Apr 22, 2019 2.089 2.089 2.089 2.089 1,788 -0.04(-1.69%)
Apr 18, 2019 2.125 2.125 2.125 4 +0.00(+0.00%)
Apr 17, 2019 2.147 2.147 2.125 2.125 467 -0.04(-1.67%)
Apr 16, 2019 2.154 2.161 2.151 2.161 2,217 +0.01(+0.67%)
Apr 15, 2019 2.103 2.147 2.103 2.147 1,397 +0.00(+0.00%)
Apr 12, 2019 2.103 2.147 2.103 2.147 2,221 +0.00(+0.00%)
Apr 11, 2019 2.096 2.147 2.096 2.147 953 +0.04(+1.71%)
Apr 10, 2019 2.161 2.161 2.096 2.111 6,813 -0.03(-1.35%)
Apr 09, 2019 2.089 2.139 2.089 2.139 3,438 +0.05(+2.41%)
Apr 08, 2019 2.024 2.132 2.024 2.089 2,589 +0.07(+3.57%)
Apr 05, 2019 2.017 2.017 1.873 2.017 5,552 -0.02(-0.85%)
Apr 04, 2019 2.026 2.034 2.026 2.034 483 +0.04(+2.18%)
Apr 03, 2019 2.017 2.033 1.981 1.991 6,516 +0.01(+0.50%)
Apr 02, 2019 1.923 2.147 1.923 1.981 3,989 -0.08(-3.99%)
Apr 01, 2019 2.190 2.190 1.851 2.063 17,153 -0.10(-4.52%)
Mar 28, 2019 2.161 2.161 2.161 0 +0.01(+0.33%)
Mar 27, 2019 2.154 2.154 2.154 2.154 563 +0.06(+2.75%)
Mar 26, 2019 2.017 2.096 1.987 2.096 11,836 -0.10(-4.59%)
Mar 25, 2019 2.197 2.197 2.197 2.197 2,217 -0.02(-1.12%)
Mar 22, 2019 2.197 2.233 2.197 2.222 5,414 -0.00(-0.17%)
Mar 21, 2019 2.240 2.240 2.226 2.226 11,368 -0.01(-0.33%)
Mar 20, 2019 2.197 2.363 2.197 2.233 3,627 -0.14(-6.06%)
Mar 19, 2019 2.276 2.377 2.204 2.377 1,939 +0.11(+4.76%)
Mar 18, 2019 2.384 2.384 2.125 2.269 2,185 +0.07(+3.28%)
Mar 15, 2019 2.262 2.507 2.161 2.197 29,708 -0.23(-9.49%)
Mar 14, 2019 2.658 2.796 2.427 2.427 5,001 -0.23(-8.67%)
Mar 13, 2019 2.701 2.701 2.550 2.658 2,376 -0.05(-1.95%)
Mar 12, 2019 2.736 2.881 2.507 2.711 8,192 -0.26(-8.65%)
Mar 11, 2019 2.737 2.975 2.730 2.968 5,015 -0.01(-0.24%)
Mar 08, 2019 2.795 2.975 2.593 2.975 1,804 +0.17(+5.90%)
Mar 07, 2019 2.896 2.896 2.809 2.809 1,574 -0.09(-3.11%)
Mar 06, 2019 2.943 2.968 2.900 2.900 1,216 -0.08(-2.54%)
Mar 05, 2019 2.817 2.982 2.802 2.975 3,742 +0.18(+6.27%)
Mar 04, 2019 2.881 2.982 2.799 2.799 12,528 -0.11(-3.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.