Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SS&C Technologies (NQ: SSNC )

61.82 -0.14 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 24, 2011 8.605 8.783 8.445 8.696 181,064 +0.12(+1.44%)
May 23, 2011 8.838 8.838 8.536 8.573 99,170 -0.34(-3.85%)
May 20, 2011 8.948 9.012 8.870 8.916 198,994 -0.09(-1.02%)
May 19, 2011 9.076 9.103 8.939 9.007 87,680 -0.02(-0.25%)
May 18, 2011 8.577 9.099 8.577 9.030 82,768 +0.15(+1.65%)
May 17, 2011 8.884 8.939 8.811 8.884 51,664 -0.04(-0.46%)
May 16, 2011 8.989 9.057 8.920 8.925 203,031 -0.11(-1.17%)
May 13, 2011 9.103 9.140 8.948 9.030 148,095 -0.12(-1.30%)
May 12, 2011 9.273 9.337 9.026 9.149 298,979 -0.21(-2.20%)
May 11, 2011 9.419 9.460 9.254 9.355 156,266 +0.07(+0.79%)
May 10, 2011 8.989 9.483 8.989 9.282 131,654 -0.05(-0.54%)
May 09, 2011 9.378 9.460 9.305 9.332 108,675 -0.04(-0.39%)
May 06, 2011 9.177 9.424 9.165 9.369 188,934 +0.22(+2.45%)
May 05, 2011 9.145 9.296 9.103 9.145 135,691 -0.07(-0.74%)
May 04, 2011 9.142 9.360 9.099 9.213 153,627 +0.07(+0.75%)
May 03, 2011 9.149 9.236 9.122 9.145 129,463 -0.03(-0.35%)
May 02, 2011 9.181 9.337 9.126 9.177 199,346 -0.16(-1.67%)
Apr 29, 2011 9.250 9.414 9.145 9.332 232,271 +0.11(+1.14%)
Apr 28, 2011 9.145 9.236 9.081 9.227 125,109 +0.05(+0.60%)
Apr 27, 2011 9.149 9.195 9.085 9.172 188,831 +0.01(+0.10%)
Apr 26, 2011 9.291 9.296 9.131 9.163 440,943 -0.11(-1.18%)
Apr 25, 2011 9.199 9.277 9.099 9.273 117,250 +0.00(+0.05%)
Apr 21, 2011 9.328 9.328 9.145 9.268 76,092 +0.01(+0.15%)
Apr 20, 2011 9.236 9.296 9.177 9.254 58,235 +0.10(+1.05%)
Apr 19, 2011 9.177 9.209 8.989 9.158 101,166 +0.01(+0.10%)
Apr 18, 2011 9.218 9.218 9.076 9.149 138,726 -0.13(-1.43%)
Apr 15, 2011 9.181 9.369 9.181 9.282 85,175 +0.05(+0.50%)
Apr 14, 2011 9.186 9.254 9.149 9.236 215,817 +0.04(+0.40%)
Apr 13, 2011 9.163 9.259 9.163 9.199 77,047 +0.05(+0.55%)
Apr 12, 2011 9.149 9.231 9.126 9.149 126,545 -0.04(-0.45%)
Apr 11, 2011 9.213 9.268 9.158 9.190 83,035 -0.01(-0.10%)
Apr 08, 2011 9.227 9.259 9.135 9.199 55,303 +0.02(+0.25%)
Apr 07, 2011 9.309 9.350 9.172 9.177 176,596 -0.11(-1.23%)
Apr 06, 2011 9.263 9.360 9.195 9.291 152,893 +0.03(+0.35%)
Apr 05, 2011 9.392 9.405 9.241 9.259 237,953 -0.15(-1.60%)
Apr 04, 2011 9.478 9.529 9.397 9.410 142,503 -0.02(-0.19%)
Apr 01, 2011 9.341 9.579 9.328 9.428 157,602 +0.09(+0.93%)
Mar 31, 2011 9.195 9.350 9.135 9.341 177,265 -0.00(-0.05%)
Mar 30, 2011 9.167 9.401 9.140 9.346 99,122 +0.16(+1.79%)
Mar 29, 2011 9.177 9.382 9.140 9.181 267,733 -0.02(-0.25%)
Mar 28, 2011 9.273 9.418 9.145 9.204 237,773 -0.04(-0.40%)
Mar 25, 2011 9.204 9.373 9.154 9.241 111,182 +0.05(+0.55%)
Mar 24, 2011 9.332 9.332 9.126 9.190 118,498 -0.12(-1.28%)
Mar 23, 2011 9.131 9.373 9.126 9.309 337,147 +0.26(+2.88%)
Mar 22, 2011 8.907 9.199 8.843 9.048 279,552 +0.13(+1.44%)
Mar 21, 2011 8.792 8.920 8.701 8.920 225,307 +0.20(+2.25%)
Mar 18, 2011 8.646 8.747 8.623 8.724 251,954 +0.11(+1.33%)
Mar 17, 2011 8.582 8.792 8.554 8.609 217,699 +0.14(+1.67%)
Mar 16, 2011 8.532 8.660 8.463 8.468 326,934 -0.10(-1.17%)
Mar 15, 2011 8.536 8.660 8.490 8.568 326,608 -0.08(-0.90%)
Mar 14, 2011 8.536 8.833 8.463 8.646 246,065 +0.05(+0.64%)
Mar 11, 2011 8.550 8.646 8.454 8.591 301,176 +0.05(+0.59%)
Mar 10, 2011 8.600 8.650 8.454 8.541 376,349 -0.13(-1.48%)
Mar 09, 2011 8.678 8.710 8.577 8.669 492,246 +0.00(+0.00%)
Mar 08, 2011 8.573 8.765 8.573 8.669 238,567 +0.08(+0.96%)
Mar 07, 2011 8.902 8.902 8.554 8.586 465,492 -0.26(-2.95%)
Mar 04, 2011 8.984 9.090 8.692 8.847 111,370 -0.18(-2.03%)
Mar 03, 2011 8.971 9.099 8.920 9.030 210,479 +0.11(+1.28%)
Mar 02, 2011 8.957 9.048 8.678 8.916 272,883 -0.00(-0.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.