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, 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.