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

Super Micro Computer (NQ: SMCI )

24.52 -0.96 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 28, 2024 100.86 101.07 101.03 101.00 34,632,168 -1.33(-1.30%)
Mar 27, 2024 104.21 104.78 98.63 102.33 52,525,488 -0.18(-0.17%)
Mar 26, 2024 108.70 110.61 102.21 102.51 63,468,780 -1.77(-1.70%)
Mar 25, 2024 97.28 107.27 96.70 104.28 70,028,640 +7.00(+7.20%)
Mar 22, 2024 95.45 98.55 94.72 97.27 50,691,740 +0.11(+0.12%)
Mar 21, 2024 93.80 99.44 90.62 97.16 85,439,856 +7.51(+8.38%)
Mar 20, 2024 90.00 90.55 85.50 89.65 75,547,920 -1.45(-1.59%)
Mar 19, 2024 88.86 92.50 86.30 91.10 104,725,248 -8.97(-8.96%)
Mar 18, 2024 110.70 114.78 95.21 100.07 115,079,552 -6.81(-6.38%)
Mar 15, 2024 112.34 113.56 106.63 106.88 173,302,112 -6.13(-5.42%)
Mar 14, 2024 117.50 119.56 111.06 113.01 62,392,488 -5.80(-4.88%)
Mar 13, 2024 114.87 119.80 112.23 118.81 58,646,928 +2.51(+2.16%)
Mar 12, 2024 112.43 116.63 109.40 116.30 67,216,336 +8.28(+7.66%)
Mar 11, 2024 110.03 111.10 102.50 108.02 71,024,200 -5.98(-5.24%)
Mar 08, 2024 121.20 122.90 109.20 114.00 117,506,128 -1.97(-1.70%)
Mar 07, 2024 113.30 116.20 109.03 115.98 87,364,800 +3.51(+3.12%)
Mar 06, 2024 115.80 116.95 109.20 112.47 119,147,376 +3.39(+3.10%)
Mar 05, 2024 103.50 109.75 97.61 109.08 132,375,960 +1.65(+1.53%)
Mar 04, 2024 103.90 115.50 102.03 107.43 200,892,032 +16.89(+18.65%)
Mar 01, 2024 88.19 92.70 88.10 90.55 108,866,440 +3.94(+4.54%)
Feb 29, 2024 83.90 89.05 83.90 86.61 87,906,312 +4.96(+6.07%)
Feb 28, 2024 82.00 84.65 81.20 81.65 59,832,520 -3.46(-4.06%)
Feb 27, 2024 86.29 86.90 81.40 85.11 68,813,240 -2.52(-2.88%)
Feb 26, 2024 88.45 89.60 83.00 87.63 95,832,880 +1.63(+1.90%)
Feb 23, 2024 93.82 99.50 82.40 86.00 194,292,224 -11.55(-11.84%)
Feb 22, 2024 86.50 100.35 83.40 97.55 252,534,800 +24.14(+32.87%)
Feb 21, 2024 74.97 77.25 70.81 73.42 145,681,104 -5.34(-6.78%)
Feb 20, 2024 79.00 80.20 69.25 78.76 253,547,824 -1.57(-1.96%)
Feb 16, 2024 104.55 107.79 80.11 80.33 340,449,824 -20.07(-19.99%)
Feb 15, 2024 94.50 100.64 91.77 100.40 251,140,272 +12.34(+14.02%)
Feb 14, 2024 82.33 88.60 82.09 88.06 199,243,872 +8.91(+11.25%)
Feb 13, 2024 75.00 80.00 74.55 79.15 144,206,480 +1.85(+2.39%)
Feb 12, 2024 76.13 81.00 74.51 77.30 168,389,200 +3.27(+4.42%)
Feb 09, 2024 71.00 74.52 70.89 74.03 108,347,920 +4.23(+6.06%)
Feb 08, 2024 67.08 71.45 66.61 69.80 93,829,136 +1.44(+2.11%)
Feb 07, 2024 67.50 69.98 66.00 68.36 122,923,992 +0.20(+0.29%)
Feb 06, 2024 67.30 68.60 62.58 68.16 184,236,720 +1.82(+2.75%)
Feb 05, 2024 58.99 67.00 58.80 66.33 172,955,040 +8.37(+14.44%)
Feb 02, 2024 59.25 60.60 56.50 57.96 121,895,768 -0.39(-0.66%)
Feb 01, 2024 54.00 58.76 53.60 58.35 135,034,096 +5.39(+10.18%)
Jan 31, 2024 50.34 54.60 50.33 52.96 119,543,832 +1.66(+3.24%)
Jan 30, 2024 54.73 55.44 50.12 51.30 178,819,360 +1.73(+3.49%)
Jan 29, 2024 47.57 49.57 47.19 49.57 112,179,080 +2.15(+4.54%)
Jan 26, 2024 46.71 48.33 45.97 47.41 50,355,860 -0.14(-0.30%)
Jan 25, 2024 47.61 48.37 46.61 47.56 66,759,780 +0.54(+1.15%)
Jan 24, 2024 47.13 49.68 46.02 47.02 120,945,840 +1.28(+2.80%)
Jan 23, 2024 43.60 45.83 41.65 45.74 96,273,992 +2.11(+4.85%)
Jan 22, 2024 45.63 48.59 41.02 43.62 187,991,920 +1.29(+3.04%)
Jan 19, 2024 34.76 42.87 33.89 42.34 231,126,240 +11.19(+35.94%)
Jan 18, 2024 33.00 33.40 30.65 31.14 47,455,600 -0.68(-2.13%)
Jan 17, 2024 32.05 32.20 30.57 31.82 35,813,288 -0.81(-2.48%)
Jan 16, 2024 34.05 35.20 32.43 32.63 47,270,728 -1.33(-3.90%)
Jan 12, 2024 34.55 34.95 33.83 33.96 22,892,070 -0.38(-1.09%)
Jan 11, 2024 34.48 35.52 33.07 34.33 41,608,728 +0.09(+0.27%)
Jan 10, 2024 34.70 35.80 33.22 34.24 53,398,500 -0.13(-0.39%)
Jan 09, 2024 31.83 34.92 31.72 34.37 66,942,428 +2.34(+7.32%)
Jan 08, 2024 29.49 32.18 29.35 32.03 42,548,500 +2.81(+9.64%)
Jan 05, 2024 28.88 29.89 28.76 29.21 23,430,980 +0.33(+1.15%)
Jan 04, 2024 28.05 29.55 27.63 28.88 23,085,920 +0.82(+2.91%)
Jan 03, 2024 27.73 28.79 27.65 28.06 16,762,680 -0.48(-1.69%)
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.