Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

SS&C Technologies (NQ: SSNC )

60.88 -0.94 (-1.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2010 9.456 10.04 9.369 9.383 143,417 -0.07(-0.73%)
Dec 30, 2010 9.541 9.541 9.333 9.452 30,302 +0.06(+0.63%)
Dec 29, 2010 9.561 9.561 9.381 9.392 65,882 -0.15(-1.58%)
Dec 28, 2010 9.616 9.694 9.378 9.543 140,095 -0.04(-0.38%)
Dec 27, 2010 9.355 9.603 9.168 9.580 51,254 +0.25(+2.65%)
Dec 23, 2010 9.442 9.442 9.310 9.333 93,804 -0.10(-1.07%)
Dec 22, 2010 9.367 9.603 9.319 9.433 143,863 -0.02(-0.19%)
Dec 21, 2010 9.323 9.479 9.195 9.452 60,931 +0.18(+1.97%)
Dec 20, 2010 9.118 9.328 9.040 9.269 399,682 +0.22(+2.48%)
Dec 17, 2010 9.154 9.269 8.683 9.044 200,919 -0.09(-1.00%)
Dec 16, 2010 9.054 9.177 8.989 9.136 145,645 +0.12(+1.37%)
Dec 15, 2010 8.989 9.145 8.871 9.012 159,728 +0.03(+0.31%)
Dec 14, 2010 9.067 9.067 8.669 8.985 129,071 -0.10(-1.11%)
Dec 13, 2010 9.301 9.301 8.930 9.086 164,089 -0.22(-2.31%)
Dec 10, 2010 9.342 9.397 9.095 9.301 154,541 -0.05(-0.59%)
Dec 09, 2010 9.607 9.607 9.291 9.355 99,781 -0.23(-2.39%)
Dec 08, 2010 9.291 9.598 9.223 9.584 203,505 +0.31(+3.38%)
Dec 07, 2010 8.948 9.310 8.948 9.271 206,723 +0.39(+4.35%)
Dec 06, 2010 8.852 8.971 8.774 8.884 170,494 +0.01(+0.10%)
Dec 03, 2010 9.314 9.314 8.866 8.875 223,226 -0.36(-3.87%)
Dec 02, 2010 9.424 9.424 9.209 9.232 256,205 -0.19(-2.04%)
Dec 01, 2010 8.930 9.671 8.930 9.424 237,500 +0.54(+6.13%)
Nov 30, 2010 8.944 9.250 8.752 8.880 1,274,056 -0.16(-1.77%)
Nov 29, 2010 9.008 9.049 8.742 9.040 209,934 -0.04(-0.45%)
Nov 26, 2010 8.839 9.090 8.827 9.081 85,975 +0.32(+3.71%)
Nov 24, 2010 8.587 8.756 8.756 8.756 163,528 +0.20(+2.35%)
Nov 23, 2010 8.463 8.587 8.239 8.555 194,040 -0.03(-0.37%)
Nov 22, 2010 8.299 8.587 8.166 8.587 131,568 +0.28(+3.36%)
Nov 19, 2010 8.344 8.445 8.166 8.308 200,338 -0.04(-0.49%)
Nov 18, 2010 8.367 8.367 8.276 8.349 191,658 +0.05(+0.61%)
Nov 17, 2010 8.418 8.463 8.235 8.299 128,698 -0.13(-1.57%)
Nov 16, 2010 8.267 8.454 8.171 8.431 208,539 +0.12(+1.49%)
Nov 15, 2010 8.354 8.436 8.308 8.308 150,854 -0.08(-0.93%)
Nov 12, 2010 8.326 8.463 8.262 8.386 211,949 -0.05(-0.60%)
Nov 11, 2010 8.312 8.463 8.197 8.436 353,640 +0.32(+3.95%)
Nov 10, 2010 8.258 8.310 8.006 8.116 314,367 -0.12(-1.50%)
Nov 09, 2010 8.120 8.258 8.084 8.239 277,871 +0.12(+1.46%)
Nov 08, 2010 8.006 8.198 8.006 8.120 131,826 +0.10(+1.25%)
Nov 05, 2010 7.956 8.043 7.885 8.020 294,938 +0.03(+0.40%)
Nov 04, 2010 7.887 8.097 7.805 7.988 753,294 +0.16(+2.11%)
Nov 03, 2010 7.850 7.869 7.709 7.823 543,784 -0.03(-0.35%)
Nov 02, 2010 7.914 7.914 7.754 7.850 924,647 -0.06(-0.81%)
Nov 01, 2010 7.914 8.006 7.860 7.914 224,516 +0.00(+0.00%)
Oct 29, 2010 7.960 8.024 7.846 7.914 516,357 -0.06(-0.75%)
Oct 28, 2010 8.001 8.129 7.882 7.974 310,703 +0.02(+0.23%)
Oct 27, 2010 7.914 7.960 7.809 7.956 182,720 +0.06(+0.75%)
Oct 25, 2010 7.722 7.919 7.699 7.896 457,389 +0.21(+2.74%)
Oct 22, 2010 7.686 7.745 7.617 7.686 38,755 +0.00(+0.06%)
Oct 21, 2010 7.745 7.745 7.661 7.681 134,315 -0.03(-0.36%)
Oct 20, 2010 7.645 7.759 7.580 7.709 51,890 +0.09(+1.20%)
Oct 19, 2010 7.672 7.736 7.553 7.617 85,583 -0.16(-2.00%)
Oct 18, 2010 7.800 7.809 7.722 7.773 103,897 -0.02(-0.23%)
Oct 15, 2010 7.777 7.800 7.759 7.791 390,896 +0.03(+0.41%)
Oct 14, 2010 7.649 7.777 7.624 7.759 173,790 +0.08(+1.01%)
Oct 13, 2010 7.736 7.777 7.640 7.681 109,462 -0.05(-0.65%)
Oct 12, 2010 7.699 7.763 7.663 7.731 102,708 -0.01(-0.12%)
Oct 11, 2010 7.480 7.777 7.480 7.741 80,073 -0.01(-0.18%)
Oct 08, 2010 7.594 7.777 7.594 7.754 114,651 +0.01(+0.18%)
Oct 07, 2010 7.718 7.777 7.603 7.741 82,917 +0.09(+1.14%)
Oct 06, 2010 7.599 7.663 7.576 7.654 123,351 +0.04(+0.48%)
Oct 05, 2010 7.612 7.672 7.466 7.617 229,047 +0.06(+0.85%)
Oct 04, 2010 7.645 7.754 7.521 7.553 86,766 -0.09(-1.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.