Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

18.59 -0.91 (-4.67%)
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 (%)
Nov 30, 2017 2.931 2.933 2.861 2.918 3,516 +0.06(+1.94%)
Nov 28, 2017 2.862 2.862 2.862 207 +0.01(+0.23%)
Nov 27, 2017 2.940 2.940 2.856 2.856 4,160 -0.05(-1.65%)
Nov 22, 2017 2.904 2.904 2.904 287 +0.05(+1.68%)
Nov 21, 2017 2.939 2.946 2.856 2.856 64,505 -0.07(-2.38%)
Nov 20, 2017 2.948 2.948 2.898 2.925 8,255 +0.04(+1.45%)
Nov 17, 2017 2.856 2.946 2.856 2.884 7,517 -0.06(-2.13%)
Nov 16, 2017 3.030 3.030 2.856 2.946 19,333 -0.03(-0.93%)
Nov 15, 2017 2.925 3.030 2.911 2.974 46,423 +0.01(+0.46%)
Nov 13, 2017 2.960 2.960 2.960 211 -0.01(-0.47%)
Nov 10, 2017 2.932 2.981 2.911 2.974 12,924 +0.03(+1.18%)
Nov 09, 2017 2.943 2.953 2.904 2.939 9,767 +0.04(+1.44%)
Nov 08, 2017 2.898 2.898 2.884 2.898 6,848 +0.01(+0.48%)
Nov 07, 2017 2.884 2.891 2.884 2.884 2,097 +0.00(+0.00%)
Nov 06, 2017 2.891 2.953 2.884 2.884 8,532 -0.01(-0.24%)
Nov 03, 2017 3.002 3.002 2.891 2.891 1,160 +0.00(+0.00%)
Nov 02, 2017 2.884 3.051 2.856 2.891 33,140 +0.00(+0.00%)
Nov 01, 2017 2.856 2.891 2.856 2.891 8,361 +0.03(+1.22%)
Oct 31, 2017 2.891 2.898 2.856 2.856 11,162 -0.03(-1.20%)
Oct 30, 2017 2.925 2.925 2.891 2.891 3,070 +0.02(+0.73%)
Oct 27, 2017 2.856 2.911 2.856 2.870 7,518 -0.01(-0.24%)
Oct 26, 2017 2.926 2.953 2.863 2.877 29,199 -0.06(-1.90%)
Oct 25, 2017 2.856 2.946 2.856 2.932 14,407 +0.08(+2.68%)
Oct 24, 2017 2.856 3.053 2.856 2.856 10,225 -0.01(-0.24%)
Oct 23, 2017 2.925 3.023 2.856 2.863 47,578 -0.02(-0.64%)
Oct 20, 2017 2.856 2.953 2.856 2.881 11,768 +0.01(+0.40%)
Oct 19, 2017 2.869 2.925 2.856 2.870 8,855 -0.03(-1.20%)
Oct 18, 2017 2.960 2.960 2.856 2.904 3,259 -0.06(-1.88%)
Oct 17, 2017 3.030 3.030 2.960 2.960 10,085 -0.02(-0.70%)
Oct 16, 2017 2.967 2.988 2.960 2.981 6,595 +0.03(+1.18%)
Oct 13, 2017 2.971 2.971 2.939 2.946 60,038 -0.02(-0.52%)
Oct 12, 2017 2.988 3.003 2.960 2.962 2,328 -0.02(-0.65%)
Oct 11, 2017 2.995 2.995 2.967 2.981 2,479 -0.01(-0.23%)
Oct 10, 2017 3.006 3.010 2.960 2.988 12,440 -0.02(-0.76%)
Oct 09, 2017 3.002 3.011 3.002 3.011 2,238 +0.01(+0.50%)
Oct 06, 2017 2.960 2.997 2.960 2.996 7,459 +0.01(+0.41%)
Oct 05, 2017 2.984 2.984 2.984 2.984 735 -0.01(-0.37%)
Oct 04, 2017 3.023 3.030 2.957 2.995 164,761 -0.02(-0.69%)
Oct 03, 2017 2.932 3.016 2.925 3.016 11,989 +0.08(+2.60%)
Oct 02, 2017 3.066 3.066 2.939 2.939 10,599 -0.05(-1.63%)
Sep 29, 2017 2.960 2.988 2.960 2.988 3,530 -0.01(-0.46%)
Sep 28, 2017 2.925 3.054 2.925 3.002 3,992 +0.04(+1.41%)
Sep 27, 2017 2.927 2.967 2.927 2.960 12,057 +0.00(+0.00%)
Sep 26, 2017 2.960 2.960 2.960 2.960 32,081 +0.00(+0.00%)
Sep 25, 2017 2.925 2.960 2.925 2.960 13,142 +0.03(+1.01%)
Sep 22, 2017 3.030 3.030 2.931 2.931 7,014 -0.03(-1.00%)
Sep 21, 2017 3.030 3.038 2.960 2.960 4,254 +0.03(+1.19%)
Sep 20, 2017 2.974 2.981 2.925 2.925 12,799 -0.03(-1.18%)
Sep 19, 2017 3.065 3.073 2.953 2.960 19,798 -0.01(-0.23%)
Sep 18, 2017 3.127 3.127 2.960 2.967 33,417 -0.16(-5.12%)
Sep 15, 2017 3.106 3.134 3.051 3.127 16,090 +0.08(+2.51%)
Sep 14, 2017 3.016 3.134 2.960 3.051 11,415 -0.02(-0.73%)
Sep 13, 2017 3.168 3.168 3.073 3.073 3,534 +0.04(+1.20%)
Sep 12, 2017 3.106 3.113 3.016 3.037 6,671 -0.03(-0.91%)
Sep 11, 2017 3.058 3.162 2.981 3.065 9,172 +0.01(+0.23%)
Sep 08, 2017 3.068 3.072 3.044 3.058 3,099 -0.01(-0.23%)
Sep 07, 2017 3.065 3.065 3.065 3.065 295 -0.01(-0.23%)
Sep 06, 2017 3.181 3.181 3.069 3.072 6,498 -0.13(-3.92%)
Sep 05, 2017 3.148 3.197 3.072 3.197 13,841 +0.13(+4.32%)
Aug 31, 2017 3.065 3.065 3.065 67 -0.06(-2.00%)
Aug 30, 2017 3.086 3.127 3.023 3.127 16,212 +0.06(+2.05%)
Aug 29, 2017 2.967 3.065 2.967 3.065 10,904 +0.03(+0.92%)
Aug 28, 2017 3.153 3.161 3.000 3.037 64,661 -0.15(-4.60%)
Aug 25, 2017 3.065 3.217 2.998 3.183 36,922 +0.17(+5.54%)
Aug 24, 2017 3.120 3.160 2.967 3.016 41,391 -0.10(-3.35%)
Aug 23, 2017 3.009 3.124 2.960 3.120 29,165 +0.16(+5.41%)
Aug 22, 2017 2.995 3.198 2.960 2.960 36,930 -0.03(-0.98%)
Aug 21, 2017 2.974 2.989 2.960 2.989 11,538 +0.03(+0.87%)
Aug 18, 2017 2.964 3.016 2.960 2.964 8,551 -0.07(-2.41%)
Aug 17, 2017 3.038 3.038 2.960 3.037 1,760 +0.08(+2.59%)
Aug 16, 2017 2.960 2.988 2.945 2.960 33,778 -0.03(-0.93%)
Aug 15, 2017 2.960 2.988 2.960 2.988 755 -0.03(-1.09%)
Aug 14, 2017 3.169 3.183 2.960 3.021 13,807 +0.06(+2.06%)
Aug 11, 2017 3.209 3.232 2.960 2.960 43,925 -0.34(-10.40%)
Aug 10, 2017 3.288 3.315 3.134 3.304 10,525 +0.10(+3.12%)
Aug 09, 2017 3.343 3.343 3.057 3.204 6,990 -0.14(-4.17%)
Aug 08, 2017 3.050 3.364 3.036 3.343 76,133 +0.36(+12.15%)
Aug 07, 2017 2.963 3.023 2.960 2.981 18,757 +0.03(+1.06%)
Aug 04, 2017 3.002 3.002 2.925 2.950 32,797 -0.05(-1.74%)
Aug 03, 2017 3.106 3.106 3.002 3.002 113,951 -0.10(-3.36%)
Aug 02, 2017 2.995 3.134 2.995 3.106 50,443 +0.02(+0.81%)
Aug 01, 2017 3.030 3.116 2.995 3.082 14,632 +0.04(+1.22%)
Jul 31, 2017 3.030 3.182 2.967 3.044 14,644 +0.08(+2.61%)
Jul 28, 2017 3.132 3.141 2.960 2.967 17,845 +0.00(+0.00%)
Jul 27, 2017 3.169 3.180 2.960 2.967 66,989 -0.27(-8.39%)
Jul 26, 2017 3.417 3.417 3.176 3.239 34,422 -0.10(-3.13%)
Jul 25, 2017 3.587 3.587 3.343 3.343 10,724 -0.21(-5.88%)
Jul 24, 2017 3.524 3.622 3.483 3.552 26,846 +0.19(+5.53%)
Jul 21, 2017 3.288 3.636 3.288 3.366 72,239 +0.22(+6.92%)
Jul 20, 2017 3.406 2.960 3.148 62,911 +0.17(+5.85%)
Jul 19, 2017 2.793 3.120 2.793 2.974 62,512 +0.19(+6.75%)
Jul 18, 2017 2.696 2.786 2.655 2.786 52,699 +0.03(+1.01%)
Jul 17, 2017 2.730 2.758 2.598 2.758 33,110 +0.07(+2.71%)
Jul 14, 2017 2.760 2.786 2.538 2.685 14,746 -0.04(-1.62%)
Jul 13, 2017 2.675 2.769 2.673 2.730 18,892 +0.07(+2.74%)
Jul 12, 2017 2.657 2.657 2.657 2.657 432 -0.13(-4.64%)
Jul 11, 2017 2.737 2.786 2.730 2.786 16,316 +0.05(+1.73%)
Jul 10, 2017 2.680 2.739 2.641 2.739 638 +0.06(+2.13%)
Jul 07, 2017 2.722 2.722 2.612 2.682 4,479 +0.05(+1.87%)
Jul 06, 2017 2.690 2.779 2.577 2.632 17,508 -0.12(-4.36%)
Jul 05, 2017 2.786 2.786 2.637 2.752 3,635 -0.01(-0.24%)
Jul 03, 2017 2.761 2.761 2.759 2.759 3,069 +0.04(+1.56%)
Jun 30, 2017 2.730 2.751 2.682 2.716 10,421 +0.07(+2.83%)
Jun 29, 2017 2.738 2.738 2.631 2.642 6,294 -0.07(-2.70%)
Jun 28, 2017 2.605 2.715 2.549 2.715 6,591 -0.06(-2.07%)
Jun 27, 2017 2.715 2.793 2.577 2.772 4,739 +0.07(+2.50%)
Jun 26, 2017 2.716 2.786 2.535 2.705 21,158 -0.04(-1.52%)
Jun 23, 2017 2.730 2.746 2.716 2.746 3,646 +0.02(+0.66%)
Jun 22, 2017 2.728 2.728 2.728 2.728 417 +0.01(+0.44%)
Jun 21, 2017 2.772 2.772 2.633 2.716 12,245 -0.05(-1.76%)
Jun 20, 2017 2.563 2.765 2.563 2.765 17,718 +0.20(+7.88%)
Jun 19, 2017 2.563 2.563 2.563 2.563 601 +0.06(+2.51%)
Jun 16, 2017 2.772 2.772 2.500 2.500 11,182 -0.27(-9.80%)
Jun 15, 2017 2.793 2.793 2.772 2.772 4,610 -0.01(-0.25%)
Jun 14, 2017 2.737 2.793 2.737 2.779 5,204 -0.01(-0.50%)
Jun 13, 2017 2.751 2.793 2.514 2.793 6,823 +0.00(+0.00%)
Jun 12, 2017 2.772 2.793 2.368 2.793 9,089 +0.05(+1.78%)
Jun 09, 2017 2.772 2.772 2.403 2.744 23,489 -0.03(-1.01%)
Jun 08, 2017 2.682 2.772 2.417 2.772 2,864 +0.09(+3.38%)
Jun 07, 2017 2.368 2.682 2.340 2.682 19,043 +0.34(+14.58%)
Jun 06, 2017 2.814 2.814 2.254 2.340 8,207 -0.14(-5.62%)
Jun 05, 2017 2.577 2.772 2.299 2.480 15,567 -0.32(-11.44%)
Jun 02, 2017 2.776 2.814 2.668 2.800 1,920 +0.23(+8.78%)
Jun 01, 2017 2.647 2.762 2.574 2.574 1,671 +0.03(+1.19%)
May 31, 2017 2.814 2.814 2.544 2.544 1,181 -0.01(-0.49%)
May 30, 2017 2.675 2.675 2.556 2.556 436 -0.09(-3.42%)
May 26, 2017 2.814 2.814 2.647 2.647 7,062 +0.08(+3.26%)
May 25, 2017 2.786 2.786 2.556 2.563 2,209 +0.05(+1.94%)
May 24, 2017 2.285 2.514 2.271 2.514 1,504 -0.04(-1.63%)
May 23, 2017 2.814 2.814 2.535 2.556 1,405 -0.01(-0.27%)
May 22, 2017 2.814 2.814 2.438 2.563 5,177 -0.21(-7.55%)
May 19, 2017 2.786 2.870 2.647 2.773 11,007 -0.02(-0.70%)
May 18, 2017 2.514 2.846 2.514 2.792 2,498 +0.20(+7.52%)
May 17, 2017 2.737 2.791 2.597 2.597 1,753 -0.14(-5.20%)
May 16, 2017 2.849 2.849 2.670 2.740 509 +0.18(+6.88%)
May 15, 2017 2.891 2.891 2.563 2.563 1,445 -0.08(-3.16%)
May 12, 2017 2.647 2.647 2.634 2.647 3,310 -0.04(-1.56%)
May 11, 2017 2.689 2.689 2.689 2.689 292 +0.00(+0.00%)
May 10, 2017 2.819 2.819 2.689 2.689 3,027 -0.16(-5.62%)
May 09, 2017 2.849 2.849 2.849 2.849 152 +0.06(+2.25%)
May 08, 2017 2.960 2.960 2.737 2.786 1,432 -0.01(-0.25%)
May 04, 2017 2.793 2.793 2.793 5 -0.11(-3.79%)
May 03, 2017 2.786 2.925 2.786 2.903 17,702 +0.03(+1.13%)
May 02, 2017 2.920 2.922 2.599 2.871 19,955 -0.03(-1.00%)
May 01, 2017 2.793 2.932 2.793 2.900 13,225 +0.09(+3.03%)
Apr 28, 2017 2.902 2.923 2.703 2.815 13,981 -0.09(-3.14%)
Apr 27, 2017 2.906 2.906 2.906 2.906 158 +0.07(+2.50%)
Apr 26, 2017 2.815 2.835 2.815 2.835 15,228 +0.06(+2.23%)
Apr 25, 2017 2.842 2.845 2.703 2.773 16,674 -0.11(-3.80%)
Apr 24, 2017 2.928 2.981 2.703 2.883 11,521 +0.18(+6.63%)
Apr 21, 2017 2.773 2.782 2.689 2.703 10,434 -0.24(-8.24%)
Apr 20, 2017 2.960 2.960 2.946 2.946 2,793 -0.03(-1.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.