Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Semiconductor Manufacturing International (OP: SMICY )

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 (%)
Oct 31, 2019 6.210 6.310 6.210 6.250 18,692 +0.26(+4.34%)
Oct 30, 2019 6.070 6.070 5.980 5.990 13,237 -0.18(-2.92%)
Oct 29, 2019 6.170 6.170 6.120 6.170 6,551 -0.02(-0.32%)
Oct 28, 2019 6.220 6.220 6.160 6.190 18,796 +0.09(+1.48%)
Oct 25, 2019 6.040 6.130 6.040 6.100 3,300 +0.08(+1.33%)
Oct 24, 2019 6.060 6.100 5.950 6.020 15,784 -0.10(-1.63%)
Oct 23, 2019 6.130 6.130 6.105 6.120 9,981 -0.05(-0.81%)
Oct 22, 2019 6.200 6.200 6.170 6.170 9,805 -0.06(-0.96%)
Oct 21, 2019 6.270 6.300 6.160 6.230 11,593 +0.07(+1.14%)
Oct 18, 2019 6.170 6.170 6.110 6.160 1,800 -0.02(-0.40%)
Oct 17, 2019 6.160 6.199 6.160 6.185 8,876 +0.03(+0.57%)
Oct 16, 2019 6.130 6.200 6.130 6.150 3,264 +0.01(+0.16%)
Oct 15, 2019 6.170 6.200 6.130 6.140 8,096 -0.11(-1.76%)
Oct 14, 2019 6.280 6.300 6.240 6.250 43,877 -0.03(-0.45%)
Oct 11, 2019 6.240 6.280 6.220 6.278 7,800 +0.07(+1.10%)
Oct 10, 2019 6.060 6.240 6.060 6.210 23,995 +0.16(+2.64%)
Oct 09, 2019 5.980 6.065 5.980 6.050 1,673 +0.06(+1.00%)
Oct 08, 2019 6.100 6.100 5.980 5.990 16,545 -0.11(-1.80%)
Oct 07, 2019 6.140 6.140 6.100 6.100 2,651 -0.08(-1.29%)
Oct 04, 2019 6.200 6.200 6.110 6.180 32,200 -0.06(-0.88%)
Oct 03, 2019 6.210 6.235 6.200 6.235 6,528 +0.03(+0.52%)
Oct 02, 2019 6.240 6.240 6.200 6.203 3,605 -0.13(-2.01%)
Oct 01, 2019 6.150 6.330 6.150 6.330 17,891 +0.13(+2.18%)
Sep 30, 2019 6.110 6.360 6.110 6.195 7,452 -0.00(-0.08%)
Sep 27, 2019 6.300 6.300 6.150 6.200 9,500 -0.11(-1.74%)
Sep 26, 2019 6.370 6.370 6.270 6.310 104,875 -0.10(-1.56%)
Sep 25, 2019 6.420 6.420 6.410 6.410 9,759 -0.25(-3.75%)
Sep 24, 2019 6.730 6.730 6.630 6.660 20,252 +0.02(+0.30%)
Sep 23, 2019 6.550 6.670 6.550 6.640 47,575 -0.08(-1.19%)
Sep 20, 2019 6.750 6.780 6.705 6.720 18,600 +0.02(+0.30%)
Sep 19, 2019 6.690 6.705 6.680 6.700 26,896 +0.01(+0.15%)
Sep 18, 2019 6.570 6.720 6.570 6.690 129,063 +0.15(+2.29%)
Sep 17, 2019 6.500 6.540 6.458 6.540 26,597 -0.15(-2.24%)
Sep 16, 2019 6.560 6.690 6.550 6.690 121,900 +0.26(+4.04%)
Sep 13, 2019 6.370 6.430 6.250 6.430 151,200 +0.21(+3.38%)
Sep 12, 2019 6.180 6.230 6.130 6.220 36,254 +0.11(+1.80%)
Sep 11, 2019 6.140 6.165 6.100 6.110 61,515 -0.03(-0.57%)
Sep 10, 2019 6.210 6.220 6.140 6.145 44,161 -0.09(-1.36%)
Sep 09, 2019 6.150 6.250 6.150 6.230 207,272 +0.43(+7.41%)
Sep 06, 2019 5.790 5.830 5.790 5.800 41,700 +0.01(+0.17%)
Sep 05, 2019 5.680 5.850 5.620 5.790 65,414 +0.22(+3.95%)
Sep 04, 2019 5.540 5.570 5.520 5.570 108,745 +0.08(+1.46%)
Sep 03, 2019 5.490 5.490 5.460 5.490 63,575 +0.07(+1.29%)
Aug 30, 2019 5.460 5.460 5.400 5.420 48,700 -0.01(-0.18%)
Aug 29, 2019 5.490 5.490 5.430 5.430 16,761 -0.05(-0.91%)
Aug 28, 2019 5.530 5.530 5.480 5.480 37,161 -0.05(-0.90%)
Aug 27, 2019 5.520 5.620 5.520 5.530 21,706 +0.00(+0.00%)
Aug 26, 2019 5.490 5.550 5.490 5.530 137,519 +0.04(+0.73%)
Aug 23, 2019 5.576 5.580 5.450 5.490 103,300 -0.21(-3.67%)
Aug 22, 2019 5.800 5.800 5.680 5.699 39,860 -0.03(-0.54%)
Aug 21, 2019 5.730 5.793 5.720 5.730 63,489 +0.20(+3.62%)
Aug 20, 2019 5.500 5.590 5.500 5.530 49,267 +0.16(+2.98%)
Aug 19, 2019 5.350 5.370 5.300 5.370 19,058 +0.09(+1.70%)
Aug 16, 2019 5.200 5.340 5.200 5.280 29,600 +0.07(+1.34%)
Aug 15, 2019 5.220 5.220 5.190 5.210 180,969 -0.09(-1.70%)
Aug 14, 2019 5.390 5.410 5.290 5.300 25,246 -0.10(-1.85%)
Aug 13, 2019 5.360 5.410 5.330 5.400 43,946 -0.12(-2.17%)
Aug 12, 2019 5.600 5.600 5.490 5.520 18,790 -0.11(-1.95%)
Aug 09, 2019 5.830 5.830 5.520 5.630 76,400 +0.23(+4.26%)
Aug 08, 2019 5.400 5.410 5.000 5.400 87,460 +0.06(+1.12%)
Aug 07, 2019 5.380 5.380 5.280 5.340 42,401 -0.06(-1.11%)
Aug 06, 2019 5.380 5.530 5.370 5.400 22,330 +0.02(+0.37%)
Aug 05, 2019 5.490 5.490 5.310 5.380 41,674 -0.16(-2.89%)
Aug 02, 2019 5.620 5.630 5.510 5.540 40,100 -0.09(-1.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.