Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer (NQ: SMCI )

767.61 -19.25 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 29, 2009 6.450 6.720 6.140 6.700 482,280 +0.16(+2.45%)
May 28, 2009 6.450 6.560 6.410 6.540 217,124 +0.04(+0.62%)
May 27, 2009 6.370 6.580 6.370 6.500 147,957 +0.07(+1.09%)
May 26, 2009 6.250 6.450 6.230 6.430 139,404 +0.08(+1.26%)
May 22, 2009 6.350 6.400 6.320 6.350 60,055 +0.01(+0.16%)
May 21, 2009 6.250 6.380 6.175 6.340 185,832 -0.12(-1.86%)
May 20, 2009 6.350 6.480 6.190 6.460 175,795 +0.14(+2.22%)
May 19, 2009 6.200 6.340 6.180 6.320 174,575 +0.10(+1.61%)
May 18, 2009 6.150 6.220 6.070 6.220 153,920 +0.10(+1.63%)
May 15, 2009 6.000 6.150 5.800 6.120 143,289 +0.13(+2.17%)
May 14, 2009 5.690 6.000 5.670 5.990 64,918 +0.34(+6.02%)
May 13, 2009 5.750 5.840 5.640 5.650 54,900 -0.19(-3.25%)
May 12, 2009 5.930 5.930 5.660 5.840 44,388 -0.08(-1.35%)
May 11, 2009 5.930 5.950 5.750 5.920 41,940 -0.09(-1.50%)
May 08, 2009 5.860 6.010 5.860 6.010 75,957 +0.21(+3.62%)
May 07, 2009 5.950 5.970 5.750 5.800 101,099 -0.05(-0.85%)
May 06, 2009 5.880 5.960 5.800 5.850 52,663 +0.00(+0.00%)
May 05, 2009 5.610 5.900 5.610 5.850 141,746 +0.24(+4.28%)
May 04, 2009 5.590 5.630 5.420 5.610 65,097 +0.03(+0.54%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.