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%)
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.