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 (%)
Apr 28, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Apr 26, 2017 2.600 2.600 2.600 0 -0.15(-5.45%)
Apr 24, 2017 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 20, 2017 2.700 2.700 2.700 0 +0.20(+8.00%)
Apr 19, 2017 2.650 2.700 2.500 2.500 6,600 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 922 +0.10(+4.00%)
Apr 17, 2017 2.500 2.500 2.500 2.500 1,671 +0.00(+0.00%)
Apr 10, 2017 2.500 2.500 2.500 100 +0.00(+0.00%)
Mar 31, 2017 2.500 2.500 2.500 0 -0.08(-2.99%)
Mar 30, 2017 2.600 2.600 2.577 2.577 384 -0.02(-0.88%)
Mar 29, 2017 2.650 2.700 2.600 2.600 10,000 +0.00(+0.00%)
Mar 28, 2017 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Mar 27, 2017 2.450 2.600 2.450 2.600 2,100 +0.05(+1.96%)
Mar 24, 2017 2.500 2.800 2.500 2.550 7,702 +0.20(+8.51%)
Mar 23, 2017 2.450 2.500 2.320 2.350 189,764 +0.05(+2.17%)
Mar 22, 2017 2.000 2.850 2.270 2.300 347,876 -0.65(-22.03%)
Mar 20, 2017 2.950 2.950 2.950 0 -0.20(-6.35%)
Mar 17, 2017 3.200 3.200 3.150 3.150 3,900 -0.05(-1.56%)
Mar 16, 2017 3.150 3.200 3.150 3.200 2,400 +0.05(+1.59%)
Mar 15, 2017 3.150 3.150 3.150 3.150 200 +0.00(+0.00%)
Mar 14, 2017 3.000 3.250 3.000 3.150 1,046 +0.15(+5.00%)
Mar 13, 2017 3.000 3.100 3.000 3.000 800 +0.10(+3.45%)
Mar 10, 2017 3.000 3.155 2.800 2.900 17,833 +0.12(+4.32%)
Mar 09, 2017 2.270 3.000 2.270 2.780 3,564 +0.28(+11.20%)
Mar 08, 2017 2.690 2.690 2.220 2.500 9,228 +0.18(+7.76%)
Mar 06, 2017 2.320 2.320 2.320 0 -0.28(-10.77%)
Mar 03, 2017 2.650 2.650 2.600 2.600 600 +0.35(+15.56%)
Mar 02, 2017 2.400 2.400 1.810 2.250 2,154 -0.45(-16.67%)
Feb 28, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 27, 2017 2.700 2.700 2.700 2.700 115 +0.35(+14.89%)
Feb 24, 2017 2.300 2.350 2.300 2.350 9,250 -0.15(-6.00%)
Feb 23, 2017 2.700 2.740 1.650 2.500 8,128 -0.24(-8.76%)
Feb 22, 2017 2.740 2.740 2.740 2.740 500 +0.00(+0.00%)
Feb 21, 2017 2.510 2.740 2.510 2.740 1,692 +0.04(+1.48%)
Feb 17, 2017 2.700 2.700 2.700 0 -0.01(-0.37%)
Feb 16, 2017 2.850 2.850 2.710 2.710 7,600 -0.08(-2.87%)
Feb 15, 2017 2.662 2.950 2.650 2.790 4,467 +0.14(+5.28%)
Feb 14, 2017 2.600 2.650 2.600 2.650 8,761 +0.15(+6.00%)
Feb 13, 2017 2.520 2.520 2.500 2.500 355 -0.01(-0.40%)
Feb 03, 2017 2.510 2.510 2.510 0 -0.24(-8.73%)
Feb 02, 2017 2.750 2.750 2.750 2.750 200 +0.27(+10.89%)
Feb 01, 2017 2.600 2.600 2.480 2.480 1,246 -0.02(-0.80%)
Jan 31, 2017 2.500 2.500 2.210 2.500 2,673 +0.20(+8.70%)
Jan 30, 2017 2.610 2.300 2.300 3,618 -0.31(-11.88%)
Jan 27, 2017 2.610 2.610 2.610 2.610 1,000 +0.01(+0.38%)
Jan 26, 2017 2.700 2.700 2.600 2.600 10,400 +0.03(+1.17%)
Jan 25, 2017 2.670 2.690 2.560 2.570 5,107 -0.13(-4.81%)
Jan 24, 2017 2.490 2.700 2.450 2.700 19,201 +0.70(+35.00%)
Jan 23, 2017 1.900 2.790 1.890 2.000 35,201 +0.28(+16.28%)
Jan 20, 2017 1.720 1.720 1.720 1.720 100 -0.03(-1.71%)
Jan 13, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 12, 2017 1.700 1.750 1.700 1.750 525 +0.15(+9.37%)
Jan 10, 2017 1.600 1.600 1.600 0 +0.10(+6.67%)
Jan 04, 2017 1.500 1.500 1.500 0 +0.05(+3.45%)
Dec 30, 2016 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 29, 2016 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Dec 28, 2016 1.410 1.450 1.280 1.400 16,751 -0.09(-6.04%)
Dec 23, 2016 1.490 1.490 1.490 0 +0.01(+0.68%)
Dec 19, 2016 1.480 1.480 1.480 0 +0.00(+0.00%)
Dec 16, 2016 1.510 1.510 1.480 1.480 2,978 -0.03(-1.99%)
Dec 15, 2016 1.570 1.570 1.510 1.510 1,100 -0.06(-3.82%)
Dec 13, 2016 1.570 1.570 1.570 0 -0.13(-7.65%)
Dec 09, 2016 1.700 1.700 1.700 0 +0.23(+15.72%)
Dec 08, 2016 1.400 1.469 1.400 1.469 275 -0.03(-2.07%)
Dec 01, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Nov 30, 2016 1.610 1.610 1.450 1.450 24,049 -0.20(-12.12%)
Nov 29, 2016 1.840 1.850 1.650 1.650 25,809 -0.05(-2.94%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.14(-7.61%)
Nov 21, 2016 1.840 1.840 1.840 0 +0.22(+13.58%)
Nov 18, 2016 1.620 1.620 1.620 1.620 104 +0.00(+0.00%)
Nov 08, 2016 1.620 1.620 1.620 70 +0.00(+0.00%)
Nov 04, 2016 1.620 1.620 1.620 0 +0.01(+0.62%)
Nov 01, 2016 1.610 1.610 1.610 0 -0.02(-1.23%)
Oct 31, 2016 1.940 1.940 1.630 1.630 3,888 +0.05(+3.16%)
Oct 28, 2016 1.940 1.940 1.580 1.580 2,400 -0.36(-18.56%)
Oct 26, 2016 1.940 1.940 1.940 0 +0.00(+0.00%)
Oct 24, 2016 1.470 1.940 1.940 1.940 700 +0.51(+35.66%)
Oct 21, 2016 1.550 1.550 1.430 1.430 1,249 -0.11(-7.14%)
Oct 20, 2016 1.540 1.540 1.540 1.540 187 -0.40(-20.62%)
Oct 19, 2016 1.450 1.940 1.427 1.940 3,880 +0.41(+26.80%)
Oct 18, 2016 1.530 1.530 1.530 1.530 218 -0.02(-1.29%)
Oct 13, 2016 1.700 1.550 1.550 1.550 400 -0.34(-17.99%)
Oct 12, 2016 1.710 1.890 1.710 1.890 790 -0.05(-2.58%)
Oct 06, 2016 1.700 1.940 1.940 1.940 14 +0.19(+10.86%)
Oct 05, 2016 1.750 1.750 1.750 1.750 1,310 +0.05(+2.94%)
Oct 03, 2016 1.740 1.700 1.700 1.700 700 +0.00(+0.00%)
Sep 30, 2016 1.790 1.790 1.700 1.700 1,200 -0.05(-2.86%)
Sep 29, 2016 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 28, 2016 1.750 1.760 1.750 1.750 1,100 +0.00(+0.00%)
Sep 27, 2016 1.600 2.100 1.600 1.750 1,896 +0.13(+8.02%)
Sep 26, 2016 1.630 1.670 1.620 1.620 2,385 -0.04(-2.41%)
Sep 23, 2016 1.750 1.750 1.660 1.660 3,148 -0.14(-7.78%)
Sep 22, 2016 1.800 1.800 1.800 1.800 415 +0.00(+0.00%)
Sep 21, 2016 1.800 1.800 1.800 1.800 1,217 -0.10(-5.26%)
Sep 20, 2016 1.820 1.900 1.820 1.900 1,279 -0.05(-2.56%)
Sep 15, 2016 1.950 1.950 1.950 1.950 40 +0.13(+7.14%)
Sep 14, 2016 1.820 1.820 1.820 1.820 1,500 -0.16(-8.08%)
Sep 09, 2016 1.980 1.980 1.980 1.980 2,000 +0.11(+5.88%)
Sep 08, 2016 1.870 1.870 1.870 1.870 2,000 +0.05(+2.75%)
Sep 07, 2016 1.900 1.900 1.810 1.820 6,920 -0.17(-8.54%)
Sep 06, 2016 2.040 2.040 1.990 1.990 1,056 -0.01(-0.50%)
Sep 02, 2016 2.000 2.000 2.000 2.000 3,400 -0.05(-2.44%)
Sep 01, 2016 1.950 2.050 1.900 2.050 10,176 +0.23(+12.64%)
Aug 30, 2016 1.900 1.820 1.820 1.820 1,400 -0.05(-2.67%)
Aug 29, 2016 1.870 1.870 1.870 1.870 2,500 +0.10(+5.65%)
Aug 26, 2016 1.900 1.900 1.770 1.770 4,500 +0.02(+1.14%)
Aug 25, 2016 1.900 1.900 1.750 1.750 2,111 -0.20(-10.26%)
Aug 24, 2016 1.950 1.950 1.950 1.950 360 +0.00(+0.00%)
Aug 23, 2016 1.950 1.950 1.950 1.950 3,000 +0.15(+8.33%)
Aug 22, 2016 1.770 1.800 1.770 1.800 4,340 +0.00(+0.00%)
Aug 19, 2016 1.800 1.800 1.800 1.800 608 +0.02(+1.12%)
Aug 18, 2016 1.940 1.950 1.780 1.780 1,201 +0.03(+1.71%)
Aug 17, 2016 1.970 1.970 1.750 1.750 6,589 -0.22(-11.17%)
Aug 16, 2016 2.210 2.400 1.700 1.970 15,437 -0.23(-10.45%)
Aug 15, 2016 1.800 2.200 1.800 2.200 21,257 +0.40(+22.22%)
Aug 12, 2016 1.600 1.970 1.350 1.800 28,549 +0.15(+9.09%)
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.