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 (%)
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%)
Mar 01, 2018 8.300 8.390 8.000 8.100 8,900 -0.20(-2.41%)
Feb 28, 2018 8.010 8.400 7.850 8.300 41,390 +0.40(+5.06%)
Feb 27, 2018 7.530 7.940 7.530 7.900 22,470 +0.30(+3.95%)
Feb 26, 2018 7.790 7.480 7.600 17,207 -0.15(-1.94%)
Feb 23, 2018 7.750 7.950 7.450 7.750 8,289 +0.15(+1.97%)
Feb 22, 2018 7.500 7.750 7.160 7.600 29,562 +0.10(+1.33%)
Feb 21, 2018 7.300 7.500 7.100 7.500 14,850 +0.01(+0.13%)
Feb 20, 2018 7.170 7.500 7.050 7.490 12,110 +0.01(+0.13%)
Feb 16, 2018 7.480 7.480 7.480 0 +0.33(+4.62%)
Feb 15, 2018 6.850 7.350 6.850 7.150 2,600 -0.05(-0.69%)
Feb 14, 2018 7.000 7.200 7.000 7.200 3,583 +0.00(+0.00%)
Feb 13, 2018 7.450 7.500 6.450 7.200 18,780 -0.05(-0.69%)
Feb 12, 2018 7.180 7.450 7.080 7.250 2,499 +0.07(+0.97%)
Feb 09, 2018 7.330 7.500 7.030 7.180 56,500 -0.31(-4.14%)
Feb 08, 2018 7.390 7.490 7.390 7.490 6,229 +0.00(+0.00%)
Feb 07, 2018 7.490 7.490 7.450 7.490 1,700 +0.00(+0.00%)
Feb 06, 2018 7.370 7.500 7.320 7.490 10,196 -0.16(-2.09%)
Feb 05, 2018 7.500 8.000 7.360 7.650 2,300 +0.00(+0.00%)
Feb 02, 2018 7.640 7.750 7.640 7.650 1,800 +0.00(+0.00%)
Feb 01, 2018 7.500 7.650 7.500 7.650 1,600 -0.10(-1.29%)
Jan 31, 2018 7.500 7.750 7.500 7.750 5,500 +0.00(+0.00%)
Jan 30, 2018 7.750 7.400 7.750 4,750 +0.10(+1.31%)
Jan 29, 2018 7.500 7.650 7.500 7.650 9,507 +0.15(+2.00%)
Jan 25, 2018 7.500 7.500 7.500 0 +0.05(+0.67%)
Jan 24, 2018 7.500 7.500 7.030 7.450 5,833 -0.09(-1.19%)
Jan 22, 2018 7.540 7.540 7.540 0 +0.04(+0.53%)
Jan 19, 2018 7.500 7.500 7.500 7.500 100 +0.05(+0.67%)
Jan 18, 2018 7.450 7.450 7.450 7.450 2,247 +0.00(+0.00%)
Jan 17, 2018 7.450 7.450 7.450 7.450 3,720 +0.05(+0.68%)
Jan 16, 2018 7.400 7.400 7.400 7.400 100 -0.20(-2.63%)
Jan 12, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Jan 11, 2018 7.500 7.950 7.300 7.500 13,225 +0.00(+0.00%)
Jan 10, 2018 7.530 7.530 7.500 7.500 4,420 +0.00(+0.00%)
Jan 09, 2018 7.400 7.550 7.400 7.500 13,686 +0.00(+0.00%)
Jan 08, 2018 7.410 7.540 7.000 7.500 3,400 -0.05(-0.66%)
Jan 05, 2018 7.510 7.550 7.410 7.550 2,815 +0.05(+0.67%)
Jan 04, 2018 7.500 8.000 7.500 7.500 9,903 -0.50(-6.25%)
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.