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 (%)
May 31, 2018 12.05 12.36 11.75 12.25 9,102 -0.25(-2.00%)
May 30, 2018 12.40 12.60 11.65 12.50 12,164 +0.10(+0.81%)
May 29, 2018 12.35 12.50 12.15 12.40 12,300 +0.00(+0.00%)
May 25, 2018 12.40 12.40 12.40 0 +0.15(+1.22%)
May 24, 2018 12.35 12.50 12.20 12.25 12,308 +0.00(+0.00%)
May 23, 2018 11.90 13.00 11.90 12.25 36,200 +0.35(+2.94%)
May 22, 2018 11.30 11.91 11.30 11.90 60,547 +0.40(+3.48%)
May 21, 2018 11.50 11.60 11.30 11.50 12,600 +0.20(+1.77%)
May 18, 2018 11.45 11.49 11.20 11.30 11,213 -0.10(-0.88%)
May 17, 2018 11.20 11.50 11.10 11.40 14,075 +0.00(+0.00%)
May 16, 2018 11.70 11.70 11.10 11.40 32,464 -0.25(-2.15%)
May 15, 2018 11.87 11.90 11.55 11.65 16,899 -0.22(-1.85%)
May 14, 2018 11.10 11.89 11.10 11.87 22,978 +0.75(+6.74%)
May 11, 2018 10.90 11.25 10.71 11.12 24,070 -0.13(-1.16%)
May 10, 2018 10.99 11.55 10.65 11.25 25,998 +0.26(+2.37%)
May 09, 2018 10.39 10.99 10.20 10.99 32,949 +0.64(+6.18%)
May 08, 2018 10.18 10.46 10.18 10.35 58,131 +0.21(+2.07%)
May 07, 2018 10.12 10.23 9.970 10.14 26,069 +0.04(+0.40%)
May 04, 2018 9.700 10.15 9.700 10.10 34,221 +0.40(+4.12%)
May 03, 2018 9.270 10.15 9.060 9.700 30,925 +0.43(+4.64%)
May 02, 2018 9.780 10.00 9.183 9.270 33,975 -0.32(-3.34%)
May 01, 2018 9.200 10.30 9.200 9.590 82,077 +0.88(+10.10%)
Apr 30, 2018 8.200 9.000 8.100 8.710 21,277 +0.52(+6.35%)
Apr 27, 2018 9.000 9.800 8.190 8.190 7,087 -0.01(-0.12%)
Apr 26, 2018 8.150 10.00 8.150 8.200 5,390 +0.09(+1.11%)
Apr 25, 2018 8.300 8.300 8.100 8.110 46,200 -0.09(-1.10%)
Apr 24, 2018 9.000 9.730 8.150 8.200 15,700 -0.14(-1.68%)
Apr 23, 2018 8.300 10.00 8.240 8.340 52,657 +0.00(+0.00%)
Apr 20, 2018 8.300 9.500 8.250 8.340 52,633 +0.04(+0.48%)
Apr 19, 2018 8.400 8.600 8.090 8.300 26,316 -0.10(-1.19%)
Apr 18, 2018 8.250 8.990 8.250 8.400 33,900 +0.11(+1.33%)
Apr 17, 2018 8.290 8.290 8.050 8.290 3,350 +0.00(+0.00%)
Apr 16, 2018 7.900 8.290 7.720 8.290 1,100 +0.01(+0.12%)
Apr 13, 2018 8.750 8.800 8.000 8.280 26,789 -0.22(-2.59%)
Apr 12, 2018 8.010 8.500 8.010 8.500 32,110 +0.20(+2.41%)
Apr 11, 2018 8.300 8.750 8.300 8.300 8,486 -0.20(-2.35%)
Apr 10, 2018 8.250 8.500 8.250 8.500 2,920 +0.25(+3.03%)
Apr 09, 2018 8.100 8.250 7.900 8.250 2,100 +0.00(+0.00%)
Apr 06, 2018 8.250 8.250 8.250 8.250 115 -0.15(-1.79%)
Apr 05, 2018 8.750 8.750 7.910 8.400 3,200 -0.35(-4.00%)
Apr 04, 2018 8.550 8.750 8.250 8.750 4,283 +0.10(+1.16%)
Apr 03, 2018 8.250 8.650 8.250 8.650 2,500 +0.40(+4.85%)
Apr 02, 2018 8.250 8.250 8.250 8.250 600 -0.50(-5.71%)
Mar 29, 2018 8.750 8.750 8.750 0 +0.20(+2.34%)
Mar 28, 2018 8.750 8.750 8.280 8.550 2,401 -0.19(-2.17%)
Mar 27, 2018 8.750 8.750 8.270 8.740 8,000 -0.01(-0.11%)
Mar 26, 2018 8.900 8.900 8.750 1,600 -0.15(-1.69%)
Mar 23, 2018 8.790 8.900 8.790 8.900 1,200 +0.12(+1.37%)
Mar 22, 2018 8.780 8.780 8.780 8.780 200 +0.00(+0.00%)
Mar 21, 2018 8.790 8.790 8.650 8.780 3,046 -0.11(-1.24%)
Mar 20, 2018 8.890 8.890 8.890 8.890 100 +0.00(+0.00%)
Mar 19, 2018 8.890 8.890 8.890 8.890 200 +0.00(+0.00%)
Mar 16, 2018 8.890 8.890 8.890 8.890 100 -0.09(-1.00%)
Mar 15, 2018 8.950 8.980 8.750 8.980 2,387 +0.09(+1.01%)
Mar 14, 2018 8.890 8.890 8.890 8.890 101 +0.12(+1.37%)
Mar 13, 2018 8.970 9.000 8.150 8.770 13,267 +0.02(+0.23%)
Mar 12, 2018 9.000 9.000 8.560 8.750 3,926 -0.15(-1.69%)
Mar 09, 2018 8.800 9.500 8.450 8.900 14,801 +0.10(+1.14%)
Mar 08, 2018 8.700 9.000 8.650 8.800 4,101 +0.10(+1.15%)
Mar 07, 2018 8.260 9.000 8.260 8.700 13,650 -0.29(-3.23%)
Mar 06, 2018 8.800 9.000 8.200 8.990 22,485 +0.19(+2.16%)
Mar 05, 2018 8.150 9.600 8.150 8.800 11,890 +0.21(+2.44%)
Mar 02, 2018 7.850 9.150 7.850 8.590 6,200 +0.49(+6.05%)
Mar 01, 2018 8.300 8.390 8.000 8.100 8,900 -0.20(-2.41%)
Feb 28, 2018 8.010 8.400 7.850 8.300 41,390 +0.40(+5.06%)
Feb 27, 2018 7.530 7.940 7.530 7.900 22,470 +0.30(+3.95%)
Feb 26, 2018 7.790 7.480 7.600 17,207 -0.15(-1.94%)
Feb 23, 2018 7.750 7.950 7.450 7.750 8,289 +0.15(+1.97%)
Feb 22, 2018 7.500 7.750 7.160 7.600 29,562 +0.10(+1.33%)
Feb 21, 2018 7.300 7.500 7.100 7.500 14,850 +0.01(+0.13%)
Feb 20, 2018 7.170 7.500 7.050 7.490 12,110 +0.01(+0.13%)
Feb 16, 2018 7.480 7.480 7.480 0 +0.33(+4.62%)
Feb 15, 2018 6.850 7.350 6.850 7.150 2,600 -0.05(-0.69%)
Feb 14, 2018 7.000 7.200 7.000 7.200 3,583 +0.00(+0.00%)
Feb 13, 2018 7.450 7.500 6.450 7.200 18,780 -0.05(-0.69%)
Feb 12, 2018 7.180 7.450 7.080 7.250 2,499 +0.07(+0.97%)
Feb 09, 2018 7.330 7.500 7.030 7.180 56,500 -0.31(-4.14%)
Feb 08, 2018 7.390 7.490 7.390 7.490 6,229 +0.00(+0.00%)
Feb 07, 2018 7.490 7.490 7.450 7.490 1,700 +0.00(+0.00%)
Feb 06, 2018 7.370 7.500 7.320 7.490 10,196 -0.16(-2.09%)
Feb 05, 2018 7.500 8.000 7.360 7.650 2,300 +0.00(+0.00%)
Feb 02, 2018 7.640 7.750 7.640 7.650 1,800 +0.00(+0.00%)
Feb 01, 2018 7.500 7.650 7.500 7.650 1,600 -0.10(-1.29%)
Jan 31, 2018 7.500 7.750 7.500 7.750 5,500 +0.00(+0.00%)
Jan 30, 2018 7.750 7.400 7.750 4,750 +0.10(+1.31%)
Jan 29, 2018 7.500 7.650 7.500 7.650 9,507 +0.15(+2.00%)
Jan 25, 2018 7.500 7.500 7.500 0 +0.05(+0.67%)
Jan 24, 2018 7.500 7.500 7.030 7.450 5,833 -0.09(-1.19%)
Jan 22, 2018 7.540 7.540 7.540 0 +0.04(+0.53%)
Jan 19, 2018 7.500 7.500 7.500 7.500 100 +0.05(+0.67%)
Jan 18, 2018 7.450 7.450 7.450 7.450 2,247 +0.00(+0.00%)
Jan 17, 2018 7.450 7.450 7.450 7.450 3,720 +0.05(+0.68%)
Jan 16, 2018 7.400 7.400 7.400 7.400 100 -0.20(-2.63%)
Jan 12, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Jan 11, 2018 7.500 7.950 7.300 7.500 13,225 +0.00(+0.00%)
Jan 10, 2018 7.530 7.530 7.500 7.500 4,420 +0.00(+0.00%)
Jan 09, 2018 7.400 7.550 7.400 7.500 13,686 +0.00(+0.00%)
Jan 08, 2018 7.410 7.540 7.000 7.500 3,400 -0.05(-0.66%)
Jan 05, 2018 7.510 7.550 7.410 7.550 2,815 +0.05(+0.67%)
Jan 04, 2018 7.500 8.000 7.500 7.500 9,903 -0.50(-6.25%)
Jan 02, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 28, 2017 7.800 7.800 7.800 7.800 500 -0.20(-2.50%)
Dec 27, 2017 7.800 8.000 7.800 8.000 516 +0.20(+2.56%)
Dec 26, 2017 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Dec 22, 2017 7.720 8.000 7.620 7.750 900 +0.05(+0.65%)
Dec 21, 2017 7.800 7.800 7.700 7.700 3,211 -0.30(-3.75%)
Dec 20, 2017 8.000 8.000 8.000 8.000 200 +0.05(+0.63%)
Dec 19, 2017 7.800 7.950 7.220 7.950 4,085 -0.30(-3.64%)
Dec 18, 2017 8.000 8.250 8.000 8.250 250 +0.25(+3.12%)
Dec 15, 2017 7.800 8.250 7.260 8.000 6,640 +0.00(+0.00%)
Dec 14, 2017 7.800 8.500 7.800 8.000 2,910 -0.24(-2.91%)
Dec 13, 2017 8.240 8.240 8.240 8.240 100 +0.09(+1.10%)
Dec 12, 2017 7.600 8.240 7.600 8.150 3,400 +0.15(+1.88%)
Dec 11, 2017 7.500 8.250 7.500 8.000 600 +0.50(+6.67%)
Dec 08, 2017 8.000 8.000 6.750 7.500 3,263 -0.04(-0.53%)
Dec 07, 2017 7.750 8.000 7.290 7.540 17,953 -0.21(-2.71%)
Dec 06, 2017 7.400 7.750 7.400 7.750 1,235 +0.35(+4.73%)
Dec 05, 2017 7.200 7.400 7.150 7.400 24,340 +0.20(+2.78%)
Dec 04, 2017 7.200 7.150 7.200 26,850 +0.05(+0.70%)
Dec 01, 2017 7.100 7.100 6.975 7.150 47,115 +0.05(+0.70%)
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%)
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%)
Aug 01, 2017 3.500 3.500 3.300 3.400 2,000 +0.10(+3.03%)
Jul 31, 2017 3.500 3.500 3.300 3.300 800 +0.00(+0.00%)
Jul 28, 2017 3.300 3.300 3.300 3.300 1,000 +0.05(+1.54%)
Jul 26, 2017 3.250 3.250 3.250 0 +0.25(+8.33%)
Jul 25, 2017 3.050 3.100 3.000 3.000 2,301 -0.05(-1.64%)
Jul 21, 2017 3.050 3.050 3.050 0 +0.05(+1.67%)
Jul 19, 2017 3.000 3.000 3.000 0 -0.05(-1.64%)
Jul 18, 2017 2.800 3.050 2.800 3.050 934 +0.00(+0.00%)
Jul 17, 2017 3.000 3.050 3.000 3.050 1,150 +0.05(+1.67%)
Jul 14, 2017 2.900 3.000 2.770 3.000 1,558 +0.00(+0.00%)
Jul 12, 2017 3.000 3.000 3.000 0 -0.10(-3.23%)
Jul 03, 2017 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 30, 2017 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 28, 2017 3.000 3.000 3.000 28 +0.00(+0.00%)
Jun 27, 2017 3.000 3.000 3.000 3.000 300 +0.09(+3.04%)
Jun 23, 2017 2.912 2.912 2.912 0 -0.19(-6.08%)
Jun 22, 2017 3.100 3.100 3.100 3.100 730 +0.00(+0.00%)
Jun 21, 2017 3.100 3.100 3.100 3.100 3,900 +0.00(+0.00%)
Jun 20, 2017 2.950 3.100 2.920 3.100 3,700 +0.01(+0.32%)
Jun 16, 2017 3.090 3.090 3.090 0 -0.06(-1.90%)
Jun 15, 2017 3.150 3.150 3.150 3.150 300 +0.05(+1.61%)
Jun 13, 2017 3.100 3.100 3.100 0 -0.10(-3.13%)
Jun 07, 2017 3.200 3.200 3.200 22 -0.15(-4.48%)
Jun 06, 2017 3.350 3.350 3.350 3.350 1,500 +0.20(+6.35%)
Jun 05, 2017 3.140 3.350 3.140 3.150 1,900 +0.15(+5.00%)
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.