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 (%)
Dec 30, 2016 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 29, 2016 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Dec 28, 2016 1.410 1.450 1.280 1.400 16,751 -0.09(-6.04%)
Dec 23, 2016 1.490 1.490 1.490 0 +0.01(+0.68%)
Dec 19, 2016 1.480 1.480 1.480 0 +0.00(+0.00%)
Dec 16, 2016 1.510 1.510 1.480 1.480 2,978 -0.03(-1.99%)
Dec 15, 2016 1.570 1.570 1.510 1.510 1,100 -0.06(-3.82%)
Dec 13, 2016 1.570 1.570 1.570 0 -0.13(-7.65%)
Dec 09, 2016 1.700 1.700 1.700 0 +0.23(+15.72%)
Dec 08, 2016 1.400 1.469 1.400 1.469 275 -0.03(-2.07%)
Dec 01, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Nov 30, 2016 1.610 1.610 1.450 1.450 24,049 -0.20(-12.12%)
Nov 29, 2016 1.840 1.850 1.650 1.650 25,809 -0.05(-2.94%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.14(-7.61%)
Nov 21, 2016 1.840 1.840 1.840 0 +0.22(+13.58%)
Nov 18, 2016 1.620 1.620 1.620 1.620 104 +0.00(+0.00%)
Nov 08, 2016 1.620 1.620 1.620 70 +0.00(+0.00%)
Nov 04, 2016 1.620 1.620 1.620 0 +0.01(+0.62%)
Nov 01, 2016 1.610 1.610 1.610 0 -0.02(-1.23%)
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%)
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.