Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Semler Scientific (OP: SMLR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 6.400 7.000 5.810 6.600 21,185 +0.35(+5.60%)
Oct 30, 2017 6.240 6.250 6.050 6.250 1,650 +0.25(+4.17%)
Oct 27, 2017 5.800 6.000 5.800 6.000 5,225 +0.25(+4.35%)
Oct 26, 2017 5.580 5.990 5.500 5.750 5,790 +0.17(+3.05%)
Oct 25, 2017 5.130 5.700 4.950 5.580 9,757 -0.41(-6.84%)
Oct 24, 2017 5.950 6.000 5.040 5.990 1,970 +0.04(+0.67%)
Oct 23, 2017 5.860 6.000 5.860 5.950 6,723 -0.05(-0.83%)
Oct 20, 2017 5.750 6.000 5.750 6.000 4,635 +0.25(+4.35%)
Oct 19, 2017 5.590 5.750 5.590 5.750 1,900 +0.15(+2.68%)
Oct 18, 2017 5.600 5.650 5.600 5.600 1,601 +0.01(+0.18%)
Oct 17, 2017 5.600 5.600 5.300 5.590 3,215 -0.01(-0.18%)
Oct 16, 2017 5.400 5.650 5.400 5.600 12,457 +0.10(+1.82%)
Oct 13, 2017 5.250 5.500 5.050 5.500 4,020 +0.50(+10.00%)
Oct 12, 2017 5.240 5.500 5.000 5.000 4,971 -0.01(-0.20%)
Oct 11, 2017 5.400 5.740 5.010 5.010 3,319 -0.49(-8.91%)
Oct 10, 2017 5.100 5.500 5.100 5.500 3,100 +0.40(+7.84%)
Oct 09, 2017 5.100 5.100 5.100 5.100 5,580 +0.00(+0.00%)
Oct 06, 2017 5.250 5.250 5.100 5.100 1,820 -0.15(-2.86%)
Oct 05, 2017 5.250 5.300 4.250 5.250 6,733 -0.25(-4.55%)
Oct 04, 2017 4.950 5.500 4.950 5.500 2,927 +0.50(+10.00%)
Oct 03, 2017 4.490 5.000 4.480 5.000 5,252 +0.50(+11.11%)
Oct 02, 2017 4.350 4.500 4.250 4.500 18,025 +0.25(+5.88%)
Sep 29, 2017 4.500 4.500 4.100 4.250 5,045 -0.10(-2.30%)
Sep 28, 2017 4.350 4.500 4.350 4.350 1,700 +0.00(+0.00%)
Sep 27, 2017 4.400 4.880 4.350 4.350 4,719 +0.15(+3.57%)
Sep 26, 2017 4.200 4.400 4.200 4.200 7,266 +0.10(+2.44%)
Sep 25, 2017 4.050 4.290 4.000 4.100 5,468 +0.05(+1.23%)
Sep 22, 2017 4.050 4.100 4.050 4.050 4,800 +0.00(+0.00%)
Sep 21, 2017 4.060 4.100 4.050 4.050 7,900 -0.01(-0.25%)
Sep 20, 2017 4.000 4.100 3.950 4.060 11,561 +0.21(+5.45%)
Sep 19, 2017 3.850 4.000 3.850 3.850 21,014 +0.05(+1.32%)
Sep 18, 2017 3.700 3.850 3.700 3.800 13,188 +0.10(+2.70%)
Sep 15, 2017 3.500 3.700 3.500 3.700 11,925 +0.05(+1.37%)
Sep 14, 2017 3.400 3.673 3.400 3.650 5,457 +0.25(+7.35%)
Sep 13, 2017 3.440 3.450 3.300 3.400 35,631 +0.10(+3.03%)
Sep 12, 2017 3.370 3.450 3.300 3.300 4,320 -0.05(-1.49%)
Sep 11, 2017 3.360 3.360 3.350 3.350 2,260 +0.00(+0.00%)
Sep 07, 2017 3.350 3.350 3.350 0 -0.05(-1.47%)
Sep 01, 2017 3.400 3.400 3.400 41 +0.11(+3.34%)
Aug 30, 2017 3.290 3.290 3.290 0 -0.05(-1.50%)
Aug 29, 2017 3.340 3.340 3.340 3.340 600 +0.00(+0.00%)
Aug 28, 2017 3.160 3.340 3.160 3.340 905 +0.04(+1.21%)
Aug 25, 2017 3.250 3.300 3.250 3.300 700 -0.08(-2.37%)
Aug 24, 2017 3.360 3.380 3.360 3.380 2,887 +0.02(+0.60%)
Aug 18, 2017 3.360 3.360 3.360 0 +0.00(+0.00%)
Aug 16, 2017 3.360 3.360 3.360 0 +0.01(+0.30%)
Aug 15, 2017 3.400 3.400 3.300 3.350 817 +0.05(+1.52%)
Aug 14, 2017 3.300 3.300 3.300 3.300 650 +0.00(+0.00%)
Aug 10, 2017 3.300 3.300 3.300 0 -0.10(-2.94%)
Aug 09, 2017 3.400 3.400 3.300 3.400 1,659 +0.10(+3.03%)
Aug 08, 2017 3.550 3.550 3.300 3.300 2,551 -0.20(-5.71%)
Aug 07, 2017 3.500 3.500 3.500 3.500 2,300 -0.15(-4.11%)
Aug 04, 2017 3.650 3.650 3.650 3.650 300 +0.45(+14.06%)
Aug 03, 2017 3.970 3.970 2.920 3.200 7,175 -0.70(-17.95%)
Aug 02, 2017 3.500 3.900 3.500 3.900 11,600 +0.50(+14.71%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.