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 30, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
May 26, 2017 3.100 3.100 3.100 3.100 1,342 +0.05(+1.64%)
May 25, 2017 3.050 3.050 3.050 3.050 600 -0.10(-3.17%)
May 24, 2017 3.120 3.150 3.100 3.150 1,800 +0.15(+5.00%)
May 23, 2017 3.000 3.000 2.900 3.000 3,900 +0.00(+0.00%)
May 19, 2017 3.000 3.000 3.000 0 -0.20(-6.25%)
May 18, 2017 3.100 3.250 3.100 3.200 5,749 +0.20(+6.67%)
May 17, 2017 3.100 3.100 3.000 3.000 2,277 -0.01(-0.38%)
May 16, 2017 2.900 3.100 2.900 3.011 4,687 +0.21(+7.55%)
May 15, 2017 2.750 2.800 2.750 2.800 6,645 +0.05(+1.82%)
May 12, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 11, 2017 2.790 2.790 2.750 2.750 2,200 -0.04(-1.43%)
May 10, 2017 2.780 2.790 2.750 2.790 30,300 +0.00(+0.00%)
May 09, 2017 2.750 2.790 2.750 2.790 5,520 +0.04(+1.45%)
May 08, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 05, 2017 2.750 2.750 2.750 2.750 2,250 +0.00(+0.00%)
May 02, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
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%)
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.