Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.050	7.150	7.000	7.100	20,937	+0.05(+0.71%)
Nov 29, 2017	7.060	7.250	7.050	7.050	9,801	+0.08(+1.15%)
Nov 28, 2017	7.000	7.250	6.970	6.970	7,700	-0.03(-0.43%)
Nov 27, 2017	7.000	7.150	6.760	7.000	5,400	-0.05(-0.71%)
Nov 24, 2017	7.000	7.980	7.000	7.050	6,979	+0.05(+0.71%)
Nov 22, 2017	7.000	7.000	7.000	7.000	3,100	+0.00(+0.00%)
Nov 21, 2017	7.050	7.100	6.250	7.000	5,720	-0.05(-0.71%)
Nov 20, 2017	6.950	7.490	6.500	7.050	11,786	+0.05(+0.71%)
Nov 17, 2017	6.950	7.000	6.950	7.000	5,174	+0.05(+0.72%)
Nov 16, 2017	7.000	7.000	6.700	6.950	1,550	-0.05(-0.71%)
Nov 15, 2017	7.000	7.010	7.000	7.000	1,300	+0.00(+0.00%)
Nov 14, 2017	7.000	7.040	7.000	7.000	3,600	+0.00(+0.00%)
Nov 13, 2017	7.000	7.030	7.000	7.000	677	+0.00(+0.00%)
Nov 10, 2017	6.490	7.030	6.490	7.000	4,026	+0.11(+1.60%)
Nov 09, 2017	7.000	7.050	6.500	6.890	2,890	-0.11(-1.57%)
Nov 08, 2017	6.500	7.050	6.500	7.000	2,210	+0.00(+0.00%)
Nov 07, 2017	6.900	7.550	6.890	7.000	1,900	+0.06(+0.86%)
Nov 06, 2017	6.460	6.940	6.460	6.940	250	-0.06(-0.86%)
Nov 03, 2017	7.850	8.250	6.560	7.000	3,926	-0.60(-7.89%)
Nov 02, 2017	7.100	8.000	7.050	7.600	19,072	+0.35(+4.83%)
Nov 01, 2017	6.890	8.500	6.850	7.250	11,584	+0.65(+9.85%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Semler Scientific (OP: SMLR )

Historical Prices