Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

16.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2018 1.553 1.623 1.553 1.553 5,972 +0.00(+0.00%)
Nov 29, 2018 1.524 1.746 1.266 1.553 61,330 +0.07(+4.74%)
Nov 28, 2018 1.377 1.494 1.377 1.483 3,496 +0.13(+9.52%)
Nov 27, 2018 1.459 1.670 1.248 1.354 37,244 -0.39(-22.48%)
Nov 26, 2018 1.776 1.776 1.430 1.746 10,808 +0.06(+3.47%)
Nov 23, 2018 1.688 1.688 1.688 105 +0.00(+0.00%)
Nov 21, 2018 1.688 1.688 1.688 0 -0.16(-8.86%)
Nov 20, 2018 1.852 1.852 1.852 1.852 271 +0.09(+5.33%)
Nov 19, 2018 1.758 1.758 1.758 1.758 484 -0.13(-6.83%)
Nov 16, 2018 1.887 1.887 1.887 1.887 341 +0.06(+3.21%)
Nov 15, 2018 1.951 2.227 1.828 1.828 8,827 -0.12(-6.31%)
Nov 14, 2018 1.951 1.951 1.951 1.951 230 +0.09(+4.72%)
Nov 13, 2018 1.995 1.995 1.758 1.863 13,773 -0.29(-13.35%)
Nov 12, 2018 1.969 2.490 1.969 2.151 29,157 +0.30(+16.51%)
Nov 09, 2018 1.846 1.846 1.846 197 +0.00(+0.00%)
Nov 08, 2018 1.846 1.846 1.846 64 -0.00(-0.03%)
Nov 07, 2018 1.846 1.846 1.846 1.846 5,121 -0.06(-3.05%)
Nov 06, 2018 1.904 1.904 1.904 1.904 380 -0.07(-3.56%)
Nov 05, 2018 1.875 1.985 1.788 1.975 6,819 -0.08(-3.71%)
Nov 02, 2018 2.051 2.051 2.051 78 +0.00(+0.00%)
Nov 01, 2018 2.051 2.051 2.051 0 -0.01(-0.28%)
Oct 31, 2018 2.057 2.057 2.057 2.057 462 +0.00(+0.00%)
Oct 30, 2018 2.157 2.157 2.057 2.057 1,974 -0.01(-0.50%)
Oct 29, 2018 2.057 2.067 2.057 2.067 863 -0.01(-0.63%)
Oct 26, 2018 2.080 2.080 2.080 247 +0.00(+0.00%)
Oct 25, 2018 2.080 2.080 2.080 2.080 170 -0.06(-3.01%)
Oct 24, 2018 2.156 2.168 2.145 2.145 2,532 +0.02(+0.88%)
Oct 23, 2018 2.115 2.126 2.115 2.126 1,346 +0.01(+0.50%)
Oct 22, 2018 2.133 2.133 2.115 2.115 2,008 -0.02(-1.10%)
Oct 19, 2018 2.139 2.139 2.139 69 +0.00(+0.00%)
Oct 18, 2018 2.139 2.139 2.139 47 +0.00(+0.00%)
Oct 17, 2018 2.139 2.139 2.139 66 +0.00(+0.00%)
Oct 16, 2018 2.139 2.139 2.139 58 +0.00(+0.00%)
Oct 15, 2018 2.126 2.139 2.126 2.139 1,174 +0.01(+0.55%)
Oct 12, 2018 2.110 2.162 2.110 2.127 6,655 +0.05(+2.64%)
Oct 11, 2018 2.073 2.073 2.073 2.073 464 -0.08(-3.63%)
Oct 10, 2018 2.152 2.152 2.151 2.151 8,556 +0.01(+0.55%)
Oct 09, 2018 2.156 2.156 2.139 2.139 1,996 +0.01(+0.27%)
Oct 08, 2018 2.133 2.133 2.133 2.133 953 -0.01(-0.27%)
Oct 05, 2018 2.139 2.139 2.121 2.139 1,194 -0.22(-9.48%)
Oct 04, 2018 2.303 2.373 2.303 2.363 1,887 +0.22(+10.17%)
Oct 03, 2018 2.110 2.145 2.110 2.145 629 -0.07(-2.95%)
Oct 02, 2018 2.091 2.210 2.080 2.210 2,008 -0.09(-3.79%)
Oct 01, 2018 2.297 2.297 2.297 206 +0.00(+0.00%)
Sep 28, 2018 2.110 2.297 2.110 2.297 1,194 +0.22(+10.42%)
Sep 26, 2018 2.080 2.080 2.080 0 -0.15(-6.58%)
Sep 25, 2018 2.133 2.256 2.110 2.227 6,677 +0.09(+4.11%)
Sep 24, 2018 2.139 2.139 2.139 262 +0.00(+0.00%)
Sep 21, 2018 2.397 2.426 2.139 2.139 12,798 -0.31(-12.68%)
Sep 20, 2018 2.455 2.455 2.449 2.449 732 +0.16(+6.91%)
Sep 19, 2018 2.315 2.449 2.291 2.291 10,716 -0.16(-6.46%)
Sep 18, 2018 2.371 2.449 2.371 2.449 2,831 +0.08(+3.21%)
Sep 17, 2018 2.367 2.373 2.227 2.373 1,926 -0.12(-4.71%)
Sep 14, 2018 2.244 2.490 2.197 2.490 2,559 +0.00(+0.00%)
Sep 13, 2018 2.479 2.490 2.479 2.490 969 +0.17(+7.32%)
Sep 12, 2018 2.672 2.672 2.227 2.321 9,523 +0.21(+10.00%)
Sep 11, 2018 2.438 2.485 2.110 2.110 7,587 -0.38(-15.29%)
Sep 10, 2018 2.233 2.490 2.224 2.490 13,855 +0.16(+7.05%)
Sep 07, 2018 2.326 2.326 2.326 39 +0.00(+0.00%)
Sep 06, 2018 2.326 2.326 2.326 15 +0.00(+0.01%)
Sep 05, 2018 2.468 2.468 2.326 2.326 805 +0.15(+7.07%)
Sep 04, 2018 2.356 2.356 2.173 2.173 3,745 -0.25(-10.45%)
Aug 31, 2018 2.426 2.426 2.426 0 -0.00(-0.09%)
Aug 30, 2018 2.490 2.490 2.428 2.428 1,196 +0.08(+3.59%)
Aug 29, 2018 2.490 2.490 2.344 2.344 11,305 -0.12(-4.99%)
Aug 28, 2018 2.239 2.467 2.212 2.467 7,406 +0.23(+10.21%)
Aug 27, 2018 2.115 2.432 2.115 2.239 9,790 +0.10(+4.66%)
Aug 24, 2018 2.069 2.479 2.069 2.139 12,628 +0.09(+4.29%)
Aug 23, 2018 2.049 2.573 2.049 2.051 164,075 +0.00(+0.00%)
Aug 22, 2018 2.051 2.051 2.051 20 +0.00(+0.00%)
Aug 21, 2018 1.957 2.127 1.946 2.051 926 -0.09(-4.11%)
Aug 20, 2018 2.139 2.139 2.139 54 +0.00(+0.00%)
Aug 17, 2018 2.139 2.139 2.139 2.139 12,969 +0.00(+0.00%)
Aug 16, 2018 2.139 2.139 2.139 160 -0.00(-0.00%)
Aug 15, 2018 2.139 2.139 2.139 2.139 10,455 +0.00(+0.00%)
Aug 14, 2018 2.197 2.197 2.121 2.139 5,414 +0.05(+2.24%)
Aug 13, 2018 2.276 2.276 2.026 2.092 6,421 -0.19(-8.22%)
Aug 10, 2018 2.280 2.280 2.280 2.280 170 +0.00(+0.21%)
Aug 09, 2018 2.104 2.285 2.039 2.275 4,252 +0.11(+5.19%)
Aug 08, 2018 2.165 2.165 2.162 25 -0.00(-0.11%)
Aug 07, 2018 2.197 2.231 2.139 2.165 5,150 -0.02(-0.96%)
Aug 06, 2018 2.074 2.214 1.963 2.186 11,631 -0.08(-3.37%)
Aug 03, 2018 2.262 2.262 2.262 15 +0.00(+0.00%)
Aug 02, 2018 2.268 2.285 2.262 2.262 15,713 +0.00(+0.00%)
Aug 01, 2018 63 +0.00(+0.00%)
Jul 31, 2018 2.198 2.285 2.197 2.227 28,659 -0.08(-3.55%)
Jul 30, 2018 2.303 2.309 2.230 2.309 11,157 +0.11(+5.07%)
Jul 27, 2018 2.197 2.221 2.197 2.197 1,365 +0.00(+0.00%)
Jul 26, 2018 2.156 2.250 2.156 2.197 36,121 +0.04(+1.90%)
Jul 25, 2018 2.140 2.165 2.111 2.156 10,611 -0.04(-2.00%)
Jul 24, 2018 2.201 2.201 2.180 2.201 4,027 +0.07(+3.12%)
Jul 18, 2018 2.134 2.134 2.134 20 -0.09(-4.17%)
Jul 17, 2018 2.215 2.285 2.197 2.227 14,527 -0.07(-3.06%)
Jul 13, 2018 2.297 2.297 2.297 3 +0.02(+1.03%)
Jul 12, 2018 2.197 2.332 2.051 2.274 53,966 -0.03(-1.09%)
Jul 11, 2018 2.309 2.309 2.084 2.299 8,421 -0.00(-0.18%)
Jul 10, 2018 2.338 2.344 2.139 2.303 19,047 +0.02(+0.77%)
Jul 09, 2018 1.863 2.379 1.863 2.285 1,624 -0.10(-4.21%)
Jul 06, 2018 2.315 2.386 2.086 2.386 2,395 +0.04(+1.78%)
Jul 05, 2018 2.337 2.398 2.337 2.344 29,037 +0.02(+0.76%)
Jul 03, 2018 2.326 2.326 2.326 0 -0.10(-4.28%)
Jun 29, 2018 2.430 2.430 2.430 104 +0.10(+4.20%)
Jun 28, 2018 2.332 2.332 2.332 2.332 317 -0.03(-1.17%)
Jun 27, 2018 2.364 2.364 2.360 2.360 679 -0.02(-0.96%)
Jun 26, 2018 2.383 2.383 2.383 2.383 196 +0.05(+1.97%)
Jun 22, 2018 2.337 2.337 2.337 34 +0.00(+0.20%)
Jun 20, 2018 2.332 2.332 2.332 51 -0.01(-0.50%)
Jun 19, 2018 2.373 2.373 2.344 2.344 7,815 +0.00(+0.00%)
Jun 18, 2018 2.362 2.362 2.344 2.344 4,076 -0.01(-0.25%)
Jun 15, 2018 2.350 2.344 2.350 8,551 +0.01(+0.25%)
Jun 14, 2018 2.388 2.388 2.344 2.344 965 +0.00(+0.00%)
Jun 13, 2018 2.374 2.374 2.344 2.344 4,273 -0.09(-3.61%)
Jun 12, 2018 2.432 2.432 2.432 2.432 218 +0.08(+3.23%)
Jun 11, 2018 2.362 2.362 2.356 2.356 1,281 -0.05(-2.19%)
Jun 08, 2018 2.414 2.414 2.408 2.408 1,965 -0.02(-0.96%)
Jun 07, 2018 2.432 2.432 2.432 2.432 3,675 +0.03(+1.22%)
Jun 06, 2018 2.467 2.467 2.403 2.403 455 -0.08(-3.08%)
Jun 05, 2018 2.479 2.479 2.479 2.479 320 +0.03(+1.21%)
Jun 01, 2018 2.449 2.449 2.449 397 +0.08(+3.51%)
May 31, 2018 2.309 2.367 2.309 2.366 1,286 +0.06(+2.50%)
May 30, 2018 2.366 2.373 2.309 2.309 849 -0.06(-2.72%)
May 25, 2018 2.373 2.373 2.373 230 -0.05(-2.17%)
May 24, 2018 2.385 2.431 2.385 2.426 667 -0.01(-0.24%)
May 23, 2018 2.456 2.456 2.297 2.432 6,423 +0.04(+1.47%)
May 22, 2018 2.637 2.637 2.291 2.397 20,220 +0.00(+0.00%)
May 21, 2018 2.344 2.637 2.321 2.397 74,751 +0.12(+5.41%)
May 16, 2018 2.274 2.274 2.274 49 +0.00(+0.00%)
May 15, 2018 2.297 2.297 2.274 2.274 1,754 +0.01(+0.52%)
May 14, 2018 2.285 2.285 2.052 2.262 35,355 +0.01(+0.52%)
May 11, 2018 2.250 2.250 2.250 2.250 10,015 +0.00(+0.11%)
May 09, 2018 2.248 2.248 2.248 235 +0.02(+0.94%)
May 07, 2018 2.227 2.227 2.227 22 +0.00(+0.00%)
May 04, 2018 2.227 2.233 2.227 2.227 4,829 -0.03(-1.30%)
May 03, 2018 2.256 2.256 2.256 2.256 213 +0.00(+0.00%)
May 02, 2018 2.267 2.267 2.256 2.256 13,974 -0.01(-0.50%)
May 01, 2018 2.256 2.273 2.256 2.267 3,708 -0.01(-0.28%)
Apr 30, 2018 2.280 2.280 2.274 2.274 5,271 +0.06(+2.64%)
Apr 27, 2018 2.215 2.215 2.215 2.215 1,098 -0.13(-5.50%)
Apr 25, 2018 2.344 2.344 2.344 156 -0.02(-0.74%)
Apr 18, 2018 2.362 2.362 2.362 204 +0.02(+0.75%)
Apr 17, 2018 2.367 2.367 2.344 2.344 3,491 -0.11(-4.31%)
Apr 16, 2018 2.403 2.449 2.403 2.449 3,005 +0.05(+2.19%)
Apr 13, 2018 2.397 2.397 2.397 2.397 585 +0.05(+2.00%)
Apr 12, 2018 2.432 2.432 2.350 2.350 4,684 -0.08(-3.37%)
Apr 11, 2018 2.344 2.432 2.344 2.432 16,735 +0.09(+3.75%)
Apr 10, 2018 2.227 2.373 2.227 2.344 28,998 +0.15(+6.67%)
Apr 06, 2018 2.197 2.197 2.197 63 +0.03(+1.35%)
Apr 05, 2018 2.182 2.182 2.168 2.168 1,372 +0.00(+0.00%)
Apr 04, 2018 2.057 2.168 2.057 2.168 986 -0.04(-1.60%)
Apr 03, 2018 2.214 2.214 2.203 2.203 1,348 +0.01(+0.27%)
Mar 29, 2018 2.197 2.197 2.197 69 -0.06(-2.60%)
Mar 28, 2018 2.227 2.256 2.227 2.256 2,899 +0.01(+0.42%)
Mar 27, 2018 2.180 2.247 2.180 2.247 15,645 -0.10(-4.09%)
Mar 26, 2018 2.346 2.346 2.315 2.343 3,786 +0.03(+1.20%)
Mar 23, 2018 2.309 2.315 2.309 2.315 2,409 -0.00(-0.09%)
Mar 22, 2018 2.373 2.373 2.317 2.317 4,319 -0.07(-2.93%)
Mar 21, 2018 2.256 2.426 2.244 2.387 25,474 +0.13(+5.79%)
Mar 20, 2018 2.256 2.262 2.256 2.256 1,264 +0.00(+0.00%)
Mar 19, 2018 2.432 2.432 2.080 2.256 29,094 -0.18(-7.23%)
Mar 16, 2018 2.338 2.438 2.338 2.432 20,307 +0.14(+6.14%)
Mar 15, 2018 2.291 2.291 2.291 2.291 296 -0.01(-0.51%)
Mar 14, 2018 2.198 2.508 2.198 2.303 11,991 +0.05(+2.08%)
Mar 13, 2018 2.186 2.256 2.174 2.256 7,793 +0.04(+1.58%)
Mar 09, 2018 2.221 2.221 2.221 51 -0.02(-0.79%)
Mar 08, 2018 2.197 2.239 2.197 2.239 969 +0.04(+1.60%)
Mar 07, 2018 2.227 2.227 2.203 2.203 783 -0.01(-0.27%)
Mar 06, 2018 2.197 2.227 2.197 2.209 2,232 -0.02(-0.79%)
Mar 05, 2018 2.197 2.227 2.063 2.227 12,890 -0.10(-4.28%)
Mar 02, 2018 2.224 2.403 2.197 2.326 13,890 +0.22(+10.28%)
Mar 01, 2018 2.110 2.110 2.110 2.110 399 -0.09(-4.26%)
Feb 28, 2018 2.227 2.227 2.203 2.203 585 -0.02(-1.05%)
Feb 27, 2018 2.174 2.245 2.101 2.227 4,279 +0.08(+3.94%)
Feb 26, 2018 2.142 2.142 2.142 2.142 597 -0.04(-1.72%)
Feb 23, 2018 2.187 2.187 2.080 2.180 1,814 -0.10(-4.37%)
Feb 22, 2018 2.197 2.279 2.197 2.279 27,945 +0.08(+3.73%)
Feb 21, 2018 2.036 2.268 2.030 2.197 16,358 +0.09(+4.17%)
Feb 20, 2018 2.080 2.127 2.080 2.110 2,856 -0.12(-5.26%)
Feb 16, 2018 2.227 2.227 2.227 0 +0.19(+9.51%)
Feb 15, 2018 2.004 2.135 1.992 2.033 8,593 -0.08(-3.61%)
Feb 14, 2018 2.080 2.110 2.080 2.110 10,957 -0.13(-5.76%)
Feb 13, 2018 2.168 2.461 2.162 2.239 17,425 +0.04(+1.87%)
Feb 12, 2018 2.145 2.274 2.145 2.197 9,257 -0.02(-0.70%)
Feb 09, 2018 1.934 2.215 1.934 2.213 17,667 +0.04(+2.06%)
Feb 08, 2018 1.992 2.297 1.992 2.168 25,420 -0.08(-3.43%)
Feb 07, 2018 2.197 2.197 2.245 17,595 +0.05(+2.18%)
Feb 06, 2018 2.321 2.367 2.051 2.197 15,791 -0.09(-3.85%)
Feb 05, 2018 2.303 2.309 2.285 2,390 -0.02(-1.01%)
Feb 02, 2018 2.309 2.315 2.309 2.309 7,438 +0.00(+0.00%)
Feb 01, 2018 2.309 2.309 2.309 2.309 441 -0.05(-1.99%)
Jan 31, 2018 2.346 2.362 2.344 2.356 3,824 +0.00(+0.00%)
Jan 30, 2018 2.362 2.373 2.344 2.356 16,768 -0.02(-0.99%)
Jan 29, 2018 2.379 2.379 2.379 2.379 1,228 +0.02(+0.99%)
Jan 26, 2018 2.397 2.397 2.338 2.356 4,482 -0.02(-0.69%)
Jan 25, 2018 2.372 2.372 2.372 2.372 766 -0.04(-1.72%)
Jan 23, 2018 2.414 2.414 2.414 13 -0.04(-1.46%)
Jan 22, 2018 2.362 2.449 2.362 2.449 7,317 +0.10(+4.24%)
Jan 19, 2018 2.420 2.432 2.350 2.350 8,544 -0.19(-7.39%)
Jan 18, 2018 2.496 2.548 2.421 2.537 4,061 -0.01(-0.46%)
Jan 17, 2018 2.561 2.637 2.549 2.549 10,488 -0.05(-1.81%)
Jan 16, 2018 2.502 2.612 2.502 2.596 35,597 +0.09(+3.50%)
Jan 12, 2018 2.508 2.508 2.508 0 +0.08(+3.38%)
Jan 11, 2018 2.514 2.514 2.420 2.426 22,507 -0.04(-1.69%)
Jan 10, 2018 2.344 2.490 2.344 2.468 22,493 +0.12(+5.28%)
Jan 09, 2018 2.338 2.356 2.338 2.344 3,290 -0.03(-1.23%)
Jan 08, 2018 2.403 2.443 2.338 2.373 34,590 -0.11(-4.46%)
Jan 05, 2018 2.391 2.484 2.391 2.484 1,680 +0.01(+0.45%)
Jan 04, 2018 2.397 2.490 2.397 2.473 1,793 +0.03(+1.24%)
Jan 03, 2018 2.385 2.484 2.385 2.443 7,122 +0.06(+2.42%)
Jan 02, 2018 2.479 2.479 2.385 7,165 -0.09(-3.80%)
Dec 29, 2017 2.479 2.479 2.479 0 +0.06(+2.32%)
Dec 28, 2017 2.379 2.461 2.379 2.423 7,232 -0.01(-0.36%)
Dec 27, 2017 2.461 2.567 2.379 2.432 50,362 +0.05(+1.96%)
Dec 26, 2017 2.536 2.607 2.379 2.385 12,288 -0.03(-1.21%)
Dec 22, 2017 2.713 2.713 2.379 2.414 64,719 -0.29(-10.82%)
Dec 21, 2017 2.531 2.836 2.474 2.707 461,523 +0.18(+7.22%)
Dec 20, 2017 2.379 2.537 2.379 2.525 20,153 +0.14(+5.87%)
Dec 18, 2017 2.385 2.385 2.385 117 -0.01(-0.49%)
Dec 14, 2017 2.397 2.397 2.397 121 +0.01(+0.25%)
Dec 13, 2017 2.426 2.432 2.385 2.391 8,699 +0.01(+0.49%)
Dec 12, 2017 2.403 2.420 2.379 2.379 9,380 +0.00(+0.00%)
Dec 11, 2017 2.379 2.379 2.379 2.379 3,249 -0.02(-0.73%)
Dec 08, 2017 2.397 2.397 2.397 2.397 1,054 +0.01(+0.25%)
Dec 07, 2017 2.386 2.391 2.385 2.391 3,440 +0.00(+0.00%)
Dec 06, 2017 2.444 2.444 2.403 2.391 9,303 +0.01(+0.43%)
Dec 05, 2017 2.381 2.381 2.381 2.381 535 -0.02(-0.67%)
Dec 04, 2017 2.403 2.403 2.385 2.397 943 +0.01(+0.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.