Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 27, 2021 129.00 129.00 129.00 0 +13.50(+11.69%)
Sep 24, 2021 117.00 117.00 115.27 115.50 8,145 -1.50(-1.28%)
Sep 23, 2021 112.00 117.00 112.00 117.00 14,778 +5.00(+4.46%)
Sep 22, 2021 109.00 112.00 108.75 112.00 19,315 +3.00(+2.75%)
Sep 21, 2021 105.00 109.80 105.00 109.00 10,268 +1.25(+1.16%)
Sep 20, 2021 103.50 107.98 103.50 107.75 7,909 -0.97(-0.89%)
Sep 17, 2021 107.04 108.75 106.22 108.72 7,211 +1.70(+1.59%)
Sep 16, 2021 109.00 109.29 107.02 107.02 22,268 -1.48(-1.36%)
Sep 15, 2021 107.11 108.50 106.69 108.50 15,714 +1.90(+1.78%)
Sep 14, 2021 107.06 108.44 105.20 106.60 5,856 -0.43(-0.40%)
Sep 13, 2021 109.40 109.40 107.00 107.03 4,961 -2.72(-2.48%)
Sep 10, 2021 109.50 110.00 108.21 109.75 3,811 +0.30(+0.27%)
Sep 09, 2021 109.00 109.50 108.16 109.45 8,374 +0.45(+0.41%)
Sep 08, 2021 110.00 110.00 108.00 109.00 14,890 +0.00(+0.00%)
Sep 07, 2021 109.00 109.50 108.15 109.00 15,000 +0.90(+0.83%)
Sep 03, 2021 106.05 109.92 105.50 108.10 20,611 -1.80(-1.64%)
Sep 02, 2021 108.04 109.90 106.08 109.90 20,717 +0.76(+0.70%)
Sep 01, 2021 107.00 109.99 105.50 109.14 23,561 +3.14(+2.96%)
Aug 31, 2021 106.80 107.56 106.00 106.00 6,666 -0.10(-0.09%)
Aug 30, 2021 107.50 108.00 105.50 106.10 12,402 -1.45(-1.35%)
Aug 27, 2021 108.50 108.50 107.42 107.55 66,809 -0.95(-0.88%)
Aug 26, 2021 107.00 108.85 106.62 108.50 6,018 +2.25(+2.12%)
Aug 25, 2021 108.49 110.00 106.23 106.25 5,731 -2.24(-2.06%)
Aug 24, 2021 107.00 108.49 106.23 108.49 14,784 +1.97(+1.85%)
Aug 23, 2021 109.84 109.84 106.51 106.52 10,825 -1.98(-1.82%)
Aug 20, 2021 109.00 111.86 107.61 108.50 3,502 +1.55(+1.45%)
Aug 19, 2021 108.75 108.75 106.00 106.95 7,048 -1.55(-1.43%)
Aug 18, 2021 110.00 110.00 107.00 108.50 6,423 -0.25(-0.23%)
Aug 17, 2021 113.75 113.75 108.50 108.75 5,003 -6.22(-5.41%)
Aug 16, 2021 107.20 114.97 106.54 114.97 16,877 +8.97(+8.46%)
Aug 13, 2021 107.25 107.25 104.86 106.00 9,849 -1.99(-1.84%)
Aug 12, 2021 108.00 108.00 101.50 107.99 17,339 -0.31(-0.29%)
Aug 11, 2021 112.15 112.24 108.00 108.30 23,867 -4.30(-3.82%)
Aug 10, 2021 114.26 115.00 112.20 112.60 13,471 -1.89(-1.65%)
Aug 09, 2021 114.10 116.00 113.21 114.49 6,663 -0.51(-0.44%)
Aug 06, 2021 115.89 115.95 114.00 115.00 6,514 +0.00(+0.00%)
Aug 05, 2021 116.57 117.00 114.06 115.00 17,997 -0.52(-0.45%)
Aug 04, 2021 115.04 116.97 115.00 115.52 11,502 +0.72(+0.63%)
Aug 03, 2021 119.00 120.98 114.22 114.80 32,784 -3.40(-2.88%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.