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

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 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%)
May 01, 2024 9.621 9.662 8.792 8.930 12,472 -0.91(-9.23%)
Apr 30, 2024 9.808 10.06 9.473 9.838 3,662 +0.18(+1.84%)
Apr 29, 2024 9.463 9.818 9.463 9.660 3,452 -0.01(-0.10%)
Apr 26, 2024 9.512 9.670 9.512 9.670 496 -0.20(-2.00%)
Apr 25, 2024 9.867 9.867 9.867 9.867 1,327 -0.19(-1.86%)
Apr 24, 2024 9.473 10.05 9.473 10.05 1,490 +0.42(+4.41%)
Apr 23, 2024 9.483 9.877 9.483 9.631 2,837 -0.09(-0.91%)
Apr 22, 2024 9.640 10.06 9.640 9.719 4,134 +0.02(+0.20%)
Apr 19, 2024 9.927 9.927 9.700 9.700 439 -0.54(-5.30%)
Apr 18, 2024 9.946 10.24 9.887 10.24 1,368 +0.38(+3.80%)
Apr 17, 2024 9.867 9.867 9.867 9.867 315 +0.21(+2.17%)
Apr 15, 2024 9.658 198 -0.01(-0.13%)
Apr 12, 2024 10.01 10.01 9.552 9.670 4,695 -0.11(-1.11%)
Apr 11, 2024 9.897 10.02 9.779 9.779 3,336 -0.26(-2.56%)
Apr 10, 2024 10.07 10.07 10.04 10.04 867 -0.08(-0.78%)
Apr 09, 2024 10.55 10.55 10.06 10.11 7,781 -0.30(-2.84%)
Apr 08, 2024 10.14 10.41 9.946 10.41 7,000 +0.21(+2.03%)
Apr 05, 2024 10.60 10.60 9.966 10.20 5,713 -0.57(-5.31%)
Apr 04, 2024 10.35 10.78 10.31 10.78 3,346 +0.47(+4.60%)
Apr 03, 2024 10.51 10.51 10.30 10.30 1,190 -0.24(-2.25%)
Apr 02, 2024 10.48 10.54 10.36 10.54 1,544 +0.06(+0.56%)
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.