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 (%)
May 29, 2020 10.57 10.89 10.44 10.89 101,700 +0.24(+2.22%)
May 28, 2020 11.05 11.05 10.65 10.65 57,814 -0.45(-4.02%)
May 27, 2020 11.08 11.12 10.97 11.10 72,886 -0.01(-0.09%)
May 26, 2020 10.83 11.29 10.78 11.11 88,515 +0.28(+2.59%)
May 22, 2020 10.92 10.99 10.77 10.83 94,500 -0.16(-1.46%)
May 21, 2020 11.21 11.78 10.95 10.99 200,323 -1.14(-9.40%)
May 20, 2020 12.36 12.36 12.12 12.13 55,078 -0.21(-1.70%)
May 19, 2020 12.00 12.37 12.00 12.34 134,161 +0.57(+4.84%)
May 18, 2020 11.73 11.80 11.53 11.77 137,477 -0.36(-2.97%)
May 15, 2020 12.20 12.21 12.09 12.13 80,400 -0.03(-0.25%)
May 14, 2020 11.78 12.20 11.64 12.16 158,565 +0.96(+8.62%)
May 13, 2020 10.95 11.40 10.95 11.20 97,375 +0.26(+2.33%)
May 12, 2020 10.94 11.07 10.93 10.94 144,304 +0.11(+1.02%)
May 11, 2020 11.00 11.00 10.80 10.83 42,871 -0.15(-1.41%)
May 08, 2020 10.85 11.00 10.85 10.98 106,900 +0.15(+1.43%)
May 07, 2020 10.88 10.91 10.82 10.83 66,593 +0.11(+1.03%)
May 06, 2020 10.20 10.88 10.20 10.72 185,211 +0.69(+6.88%)
May 05, 2020 9.795 10.10 9.795 10.03 253,705 +0.25(+2.56%)
May 04, 2020 9.380 9.780 9.380 9.780 55,950 +0.72(+7.95%)
May 01, 2020 9.150 9.170 9.027 9.060 52,300 -0.30(-3.26%)
Apr 30, 2020 9.550 9.650 9.332 9.365 30,011 -0.21(-2.14%)
Apr 29, 2020 9.570 9.620 9.510 9.570 15,214 -0.04(-0.36%)
Apr 28, 2020 9.530 9.790 9.530 9.605 36,064 +0.54(+6.02%)
Apr 27, 2020 9.050 9.070 9.010 9.060 28,330 -0.04(-0.40%)
Apr 24, 2020 9.110 9.110 9.050 9.096 30,500 -0.26(-2.82%)
Apr 23, 2020 9.600 9.600 9.350 9.360 28,446 -0.30(-3.11%)
Apr 22, 2020 9.630 9.700 9.620 9.660 57,523 +0.29(+3.04%)
Apr 21, 2020 9.480 9.480 9.360 9.375 54,621 -0.54(-5.49%)
Apr 20, 2020 9.800 10.00 9.800 9.920 85,272 +0.30(+3.12%)
Apr 17, 2020 9.610 9.740 9.560 9.620 74,900 +0.01(+0.10%)
Apr 16, 2020 9.700 9.700 9.275 9.610 54,026 +0.47(+5.14%)
Apr 15, 2020 9.000 9.190 9.000 9.140 67,328 +0.13(+1.44%)
Apr 14, 2020 8.800 9.050 8.800 9.010 47,673 +0.13(+1.46%)
Apr 13, 2020 8.988 8.988 8.800 8.880 28,930 +0.01(+0.11%)
Apr 09, 2020 9.100 9.100 8.870 8.870 45,400 -0.18(-1.99%)
Apr 08, 2020 8.925 9.100 8.920 9.050 59,313 +0.37(+4.26%)
Apr 07, 2020 8.820 8.860 8.600 8.680 70,162 +0.45(+5.40%)
Apr 06, 2020 8.190 8.250 8.140 8.235 63,929 +0.51(+6.56%)
Apr 03, 2020 7.800 7.860 7.700 7.728 74,400 -0.22(-2.79%)
Apr 02, 2020 7.930 8.000 7.870 7.950 30,687 +0.29(+3.79%)
Apr 01, 2020 7.795 7.810 7.643 7.660 32,914 -0.17(-2.11%)
Mar 31, 2020 7.760 7.890 7.760 7.825 29,965 +0.08(+1.10%)
Mar 30, 2020 7.620 7.740 7.560 7.740 42,303 +0.11(+1.44%)
Mar 27, 2020 8.123 8.123 7.620 7.630 21,500 -0.62(-7.52%)
Mar 26, 2020 7.855 8.250 7.800 8.250 97,816 +0.15(+1.85%)
Mar 25, 2020 7.710 8.180 7.710 8.100 63,166 +0.24(+3.05%)
Mar 24, 2020 7.230 7.932 7.230 7.860 65,179 +0.54(+7.45%)
Mar 23, 2020 7.588 7.588 7.230 7.315 112,043 -0.25(-3.37%)
Mar 20, 2020 7.475 7.850 7.450 7.570 99,200 -0.22(-2.82%)
Mar 19, 2020 7.310 7.850 7.310 7.790 62,655 +0.43(+5.84%)
Mar 18, 2020 7.000 7.510 7.000 7.360 40,678 -0.51(-6.48%)
Mar 17, 2020 8.160 8.160 7.580 7.870 60,671 +0.53(+7.22%)
Mar 16, 2020 7.590 7.700 7.340 7.340 107,039 -1.31(-15.14%)
Mar 13, 2020 8.630 8.950 8.420 8.650 72,600 +0.64(+7.99%)
Mar 12, 2020 8.550 8.580 7.860 8.010 103,089 -0.79(-8.98%)
Mar 11, 2020 8.800 8.845 8.750 8.800 12,194 -0.43(-4.66%)
Mar 10, 2020 9.630 9.630 9.070 9.230 107,204 +0.32(+3.59%)
Mar 09, 2020 8.455 8.930 8.455 8.910 100,367 -0.73(-7.57%)
Mar 06, 2020 9.440 9.700 9.440 9.640 88,900 +0.14(+1.47%)
Mar 05, 2020 9.530 9.530 9.440 9.500 113,568 -0.03(-0.31%)
Mar 04, 2020 9.500 9.540 9.450 9.530 134,960 -0.14(-1.45%)
Mar 03, 2020 9.700 9.790 9.590 9.670 92,654 -0.13(-1.33%)
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.