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

Summit State Bank (NQ: SSBI )

9.345 -0.273 (-2.84%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 28, 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, 2018 11.38 11.38 11.38 11.38 1,571 -0.11(-0.96%)
May 30, 2018 11.71 11.71 11.49 11.49 5,189 +0.10(+0.90%)
May 29, 2018 11.71 11.71 11.38 11.38 3,244 -0.30(-2.55%)
May 25, 2018 11.68 11.68 11.68 0 +0.10(+0.90%)
May 24, 2018 11.56 11.60 11.56 11.58 4,885 -0.09(-0.78%)
May 23, 2018 11.63 11.67 11.63 11.67 1,226 +0.09(+0.79%)
May 22, 2018 11.52 11.71 11.52 11.58 5,559 +0.05(+0.48%)
May 21, 2018 11.38 11.52 11.28 11.52 9,047 +0.29(+2.61%)
May 18, 2018 10.86 11.30 10.86 11.23 5,848 +0.04(+0.33%)
May 17, 2018 10.83 11.19 10.61 11.19 13,287 +0.56(+5.30%)
May 16, 2018 10.85 10.85 10.63 10.63 1,866 -0.25(-2.33%)
May 15, 2018 10.81 11.21 10.81 10.88 1,715 +0.07(+0.67%)
May 14, 2018 11.07 11.25 10.81 10.81 4,649 -0.07(-0.67%)
May 11, 2018 10.85 10.88 10.85 10.88 8,314 -0.11(-0.99%)
May 10, 2018 10.88 10.99 10.81 10.99 4,975 +0.11(+1.00%)
May 09, 2018 10.81 10.88 10.81 10.88 15,152 +0.07(+0.67%)
May 07, 2018 10.81 10.81 10.81 0 -0.04(-0.33%)
May 04, 2018 10.88 10.99 10.74 10.85 4,454 +0.11(+1.01%)
May 03, 2018 11.61 11.61 10.74 10.74 1,871 -0.44(-3.90%)
May 02, 2018 10.88 11.17 10.70 11.17 2,120 +0.29(+2.67%)
May 01, 2018 10.34 10.88 10.34 10.88 11,801 +0.04(+0.37%)
Apr 30, 2018 10.70 10.84 10.45 10.84 2,471 +0.40(+3.79%)
Apr 27, 2018 10.81 10.81 10.34 10.45 3,241 +0.04(+0.35%)
Apr 26, 2018 10.12 10.70 10.09 10.41 6,010 +0.40(+3.98%)
Apr 25, 2018 9.977 10.05 9.977 10.01 5,141 +0.04(+0.36%)
Apr 24, 2018 9.832 10.88 9.832 9.977 46,927 +0.03(+0.34%)
Apr 23, 2018 9.723 9.943 9.723 9.943 1,766 +0.00(+0.02%)
Apr 19, 2018 9.941 9.941 9.941 82 -0.11(-1.08%)
Apr 18, 2018 10.01 10.05 10.01 10.05 1,746 +0.18(+1.84%)
Apr 11, 2018 9.868 9.868 9.868 234 +0.07(+0.74%)
Apr 10, 2018 9.905 9.977 9.759 9.796 16,240 -0.19(-1.93%)
Apr 06, 2018 9.989 9.989 9.989 191 +0.08(+0.78%)
Apr 05, 2018 9.911 9.911 9.911 9.911 446 +0.08(+0.80%)
Apr 04, 2018 9.832 9.832 9.832 9.832 423 +0.04(+0.37%)
Apr 03, 2018 9.723 9.941 9.723 9.796 8,505 +0.07(+0.75%)
Apr 02, 2018 10.09 10.09 9.723 9.723 10,083 -0.06(-0.57%)
Mar 29, 2018 9.779 9.779 9.779 0 +0.00(+0.05%)
Mar 27, 2018 9.774 9.774 9.774 0 -0.00(-0.05%)
Mar 26, 2018 9.941 9.941 9.779 9.779 1,616 +0.02(+0.20%)
Mar 23, 2018 9.730 9.796 9.730 9.759 2,413 -0.09(-0.88%)
Mar 22, 2018 9.847 9.847 9.847 9.847 285 +0.09(+0.89%)
Mar 20, 2018 9.759 9.759 9.759 71 -0.15(-1.47%)
Mar 16, 2018 9.905 9.905 9.905 27 -0.04(-0.36%)
Mar 15, 2018 9.977 9.977 9.796 9.941 140,230 +0.00(+0.00%)
Mar 14, 2018 10.01 10.05 9.941 9.941 6,508 +0.07(+0.74%)
Mar 12, 2018 9.868 9.868 9.868 22 -0.04(-0.37%)
Mar 09, 2018 9.941 9.941 9.905 9.905 933 -0.18(-1.80%)
Mar 08, 2018 9.905 10.09 9.905 10.09 2,957 +0.29(+2.96%)
Mar 07, 2018 9.905 9.905 9.796 9.796 7,406 +0.00(+0.00%)
Mar 06, 2018 9.977 9.977 9.796 9.796 7,123 -0.15(-1.46%)
Mar 05, 2018 10.12 10.67 9.941 9.941 5,599 -0.21(-2.07%)
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.