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 (%)
Dec 31, 2019 7.540 7.630 7.540 7.580 35,700 +0.12(+1.61%)
Dec 30, 2019 7.550 7.550 7.460 7.460 60,434 -0.02(-0.27%)
Dec 27, 2019 7.500 7.520 7.447 7.480 76,200 +0.15(+2.05%)
Dec 26, 2019 7.285 7.360 7.285 7.330 59,785 +0.07(+0.96%)
Dec 24, 2019 7.150 7.280 7.150 7.260 21,800 +0.27(+3.86%)
Dec 23, 2019 7.140 7.170 6.965 6.990 81,673 -0.14(-1.96%)
Dec 20, 2019 7.150 7.150 7.120 7.130 25,000 +0.01(+0.14%)
Dec 19, 2019 7.240 7.240 7.100 7.120 115,589 -0.13(-1.79%)
Dec 18, 2019 7.250 7.250 7.220 7.250 41,856 +0.02(+0.28%)
Dec 17, 2019 7.220 7.250 7.190 7.230 49,639 +0.03(+0.42%)
Dec 16, 2019 7.140 7.220 7.140 7.200 70,830 +0.17(+2.42%)
Dec 13, 2019 7.170 7.170 7.030 7.030 102,200 -0.13(-1.82%)
Dec 12, 2019 6.994 7.160 6.990 7.160 149,177 +0.16(+2.29%)
Dec 11, 2019 7.050 7.050 6.990 7.000 586,987 +0.00(+0.00%)
Dec 10, 2019 6.955 7.030 6.940 7.000 216,909 +0.18(+2.64%)
Dec 09, 2019 6.850 6.850 6.820 6.820 25,263 +0.01(+0.15%)
Dec 06, 2019 6.780 6.820 6.780 6.810 70,600 +0.12(+1.79%)
Dec 05, 2019 6.600 6.720 6.600 6.690 77,145 +0.11(+1.67%)
Dec 04, 2019 6.500 6.590 6.350 6.580 69,568 +0.29(+4.61%)
Dec 03, 2019 6.350 6.360 6.290 6.290 4,762 -0.07(-1.10%)
Dec 02, 2019 6.300 6.420 6.300 6.360 116,403 +0.07(+1.11%)
Nov 29, 2019 6.250 6.350 6.250 6.290 62,100 -0.16(-2.48%)
Nov 27, 2019 6.450 6.470 6.440 6.450 77,400 +0.08(+1.26%)
Nov 26, 2019 6.450 6.460 6.350 6.370 17,223 -0.08(-1.24%)
Nov 25, 2019 6.390 6.460 6.330 6.450 5,188 +0.06(+0.94%)
Nov 22, 2019 6.400 6.420 6.390 6.390 18,400 -0.02(-0.31%)
Nov 21, 2019 6.370 6.460 6.370 6.410 9,133 -0.04(-0.62%)
Nov 20, 2019 6.410 6.480 6.410 6.450 12,587 -0.04(-0.62%)
Nov 19, 2019 6.590 6.590 6.450 6.490 21,113 -0.10(-1.52%)
Nov 18, 2019 6.655 6.655 6.570 6.590 50,737 -0.17(-2.51%)
Nov 15, 2019 6.840 6.840 6.660 6.760 56,600 -0.06(-0.88%)
Nov 14, 2019 6.750 6.870 6.630 6.820 360,134 +0.29(+4.44%)
Nov 13, 2019 6.400 6.550 6.400 6.530 38,240 +0.20(+3.16%)
Nov 12, 2019 6.385 6.385 6.280 6.330 29,613 +0.17(+2.76%)
Nov 11, 2019 6.185 6.230 6.140 6.160 8,147 -0.07(-1.12%)
Nov 08, 2019 6.225 6.240 6.200 6.230 7,500 +0.01(+0.16%)
Nov 07, 2019 6.410 6.410 6.220 6.220 15,502 -0.25(-3.86%)
Nov 06, 2019 6.570 6.570 6.460 6.470 22,909 -0.09(-1.37%)
Nov 05, 2019 6.550 6.580 6.550 6.560 23,978 +0.00(+0.08%)
Nov 04, 2019 6.500 6.560 6.500 6.555 23,322 +0.11(+1.79%)
Nov 01, 2019 6.350 6.440 6.320 6.440 39,000 +0.19(+3.04%)
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%)
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.