Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Super Micro Computer (NQ: SMCI )

796.78 -4.83 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 788.23 821.92 778.32 796.78 8,347,929 -4.83(-0.60%)
Jul 18, 2024 831.05 834.95 774.07 801.61 5,963,399 -14.70(-1.80%)
Jul 17, 2024 845.50 846.65 814.80 816.31 5,752,439 -60.65(-6.92%)
Jul 16, 2024 901.32 903.98 866.01 876.96 4,363,310 -20.72(-2.31%)
Jul 15, 2024 940.00 963.30 882.00 897.68 8,667,886 -12.28(-1.35%)
Jul 12, 2024 889.61 926.00 875.80 909.96 5,165,474 +20.74(+2.33%)
Jul 11, 2024 910.35 915.14 865.81 889.22 5,649,132 -10.76(-1.20%)
Jul 10, 2024 888.70 913.98 873.36 899.98 5,036,548 +4.37(+0.49%)
Jul 09, 2024 907.83 934.55 883.02 895.61 6,531,738 -3.73(-0.41%)
Jul 08, 2024 864.00 926.88 860.05 899.34 9,812,332 +52.76(+6.23%)
Jul 05, 2024 847.30 866.70 828.25 846.58 4,809,313 -0.42(-0.05%)
Jul 03, 2024 837.19 857.19 821.01 847.00 3,197,899 +9.83(+1.17%)
Jul 02, 2024 799.40 850.92 796.29 837.17 5,490,907 +24.85(+3.06%)
Jul 01, 2024 831.44 832.00 773.81 812.32 7,119,932 -7.03(-0.86%)
Jun 28, 2024 899.00 899.88 815.20 819.35 16,506,743 -71.01(-7.98%)
Jun 27, 2024 831.01 892.78 825.62 890.36 7,141,412 +59.20(+7.12%)
Jun 26, 2024 843.50 852.14 808.27 831.16 4,546,458 -11.96(-1.42%)
Jun 25, 2024 846.51 857.22 823.00 843.12 4,721,624 +16.14(+1.95%)
Jun 24, 2024 881.00 882.50 820.00 826.98 7,707,969 -78.28(-8.65%)
Jun 21, 2024 900.10 917.95 863.22 905.26 7,466,814 -12.38(-1.35%)
Jun 20, 2024 961.29 1014 900.32 917.63 13,422,749 -2.38(-0.26%)
Jun 18, 2024 897.00 938.88 883.31 920.01 8,762,207 +32.60(+3.67%)
Jun 17, 2024 857.40 921.91 828.09 887.41 8,912,382 +42.87(+5.08%)
Jun 14, 2024 846.93 872.00 825.61 844.54 6,598,950 -26.56(-3.05%)
Jun 13, 2024 785.00 883.17 784.00 871.10 11,599,554 +96.36(+12.44%)
Jun 12, 2024 785.00 801.35 766.16 774.74 4,113,025 +7.13(+0.93%)
Jun 11, 2024 780.00 784.98 763.09 767.61 3,036,809 -19.25(-2.45%)
Jun 10, 2024 761.65 804.00 753.03 786.86 4,876,053 +17.75(+2.31%)
Jun 07, 2024 763.64 782.91 758.47 769.11 3,449,109 -8.81(-1.13%)
Jun 06, 2024 805.00 808.00 755.55 777.92 5,028,451 -24.60(-3.07%)
Jun 05, 2024 795.00 822.54 780.18 802.52 6,302,525 +30.91(+4.01%)
Jun 04, 2024 759.00 780.66 754.00 771.61 4,070,829 +1.02(+0.13%)
Jun 03, 2024 802.00 806.05 741.22 770.59 6,153,373 -13.92(-1.77%)
May 31, 2024 816.00 819.65 760.01 784.51 7,408,095 -43.43(-5.25%)
May 30, 2024 832.00 845.24 815.20 827.94 4,735,930 -11.78(-1.40%)
May 29, 2024 858.63 863.80 827.09 839.72 4,926,309 -35.00(-4.00%)
May 28, 2024 899.00 909.65 865.00 874.72 6,229,328 -9.16(-1.04%)
May 24, 2024 858.00 899.20 838.61 883.88 6,850,525 +36.50(+4.31%)
May 23, 2024 934.49 972.31 835.66 847.38 11,452,094 -25.89(-2.96%)
May 22, 2024 910.12 911.65 862.51 873.27 5,607,510 -25.68(-2.86%)
May 21, 2024 889.00 939.94 877.77 898.95 5,913,960 -4.99(-0.55%)
May 20, 2024 902.00 925.25 870.05 903.94 5,354,667 +16.05(+1.81%)
May 17, 2024 925.20 931.99 878.00 887.89 5,192,535 -16.51(-1.83%)
May 16, 2024 924.00 971.02 901.00 904.40 6,997,947 -47.96(-5.04%)
May 15, 2024 844.01 954.50 835.27 952.36 9,735,288 +129.99(+15.81%)
May 14, 2024 775.00 829.24 766.77 822.37 4,989,607 +39.61(+5.06%)
May 13, 2024 810.82 811.99 762.63 782.76 2,810,541 -15.74(-1.97%)
May 10, 2024 817.44 833.39 793.25 798.50 3,791,369 -1.20(-0.15%)
May 09, 2024 828.51 830.86 790.51 799.70 3,877,168 -22.94(-2.79%)
May 08, 2024 802.35 843.77 800.38 822.64 3,717,077 +3.35(+0.41%)
May 07, 2024 811.00 834.20 806.26 819.29 4,075,591 -11.06(-1.33%)
May 06, 2024 791.83 833.08 786.90 830.35 5,327,290 +47.65(+6.09%)
May 03, 2024 770.00 801.59 768.00 782.70 5,235,283 +20.18(+2.65%)
May 02, 2024 767.16 768.21 709.12 762.52 6,487,001 +24.22(+3.28%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.