Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Super Micro Computer (NQ: SMCI )

29.11 -3.96 (-11.97%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.596 1.600 1.565 1.594 2,116,680 -0.01(-0.38%)
May 30, 2012 1.610 1.615 1.584 1.600 1,221,180 -0.02(-1.48%)
May 29, 2012 1.622 1.647 1.598 1.624 1,046,550 +0.02(+1.12%)
May 25, 2012 1.614 1.625 1.590 1.606 670,600 -0.00(-0.25%)
May 24, 2012 1.662 1.662 1.588 1.610 761,270 -0.05(-3.25%)
May 23, 2012 1.600 1.665 1.591 1.664 2,057,590 +0.05(+2.97%)
May 22, 2012 1.653 1.653 1.600 1.616 849,290 -0.03(-2.12%)
May 21, 2012 1.627 1.654 1.596 1.651 964,560 +0.03(+1.98%)
May 18, 2012 1.637 1.642 1.596 1.619 1,190,720 -0.02(-1.28%)
May 17, 2012 1.648 1.668 1.640 1.640 1,592,270 -0.00(-0.12%)
May 16, 2012 1.650 1.666 1.639 1.642 742,650 -0.01(-0.36%)
May 15, 2012 1.630 1.685 1.628 1.648 1,587,030 +0.01(+0.86%)
May 14, 2012 1.634 1.647 1.620 1.634 1,437,410 -0.02(-1.03%)
May 11, 2012 1.668 1.692 1.644 1.651 635,410 -0.03(-2.02%)
May 10, 2012 1.695 1.700 1.665 1.685 1,269,740 -0.01(-0.35%)
May 09, 2012 1.614 1.694 1.597 1.691 2,110,990 +0.06(+3.49%)
May 08, 2012 1.650 1.658 1.629 1.634 3,071,780 -0.02(-1.15%)
May 07, 2012 1.663 1.680 1.652 1.653 395,100 -0.02(-1.25%)
May 04, 2012 1.687 1.688 1.663 1.674 1,618,260 -0.02(-1.30%)
May 03, 2012 1.736 1.749 1.695 1.696 1,253,140 -0.04(-2.42%)
May 02, 2012 1.758 1.778 1.727 1.738 2,296,440 -0.04(-2.19%)
May 01, 2012 1.763 1.808 1.763 1.777 1,951,310 +0.01(+0.68%)
Apr 30, 2012 1.798 1.808 1.762 1.765 2,227,250 -0.04(-2.11%)
Apr 27, 2012 1.831 1.831 1.793 1.803 2,309,940 -0.03(-1.50%)
Apr 26, 2012 1.817 1.849 1.796 1.831 2,324,660 +0.01(+0.80%)
Apr 25, 2012 1.796 1.887 1.775 1.816 5,915,250 +0.04(+1.97%)
Apr 24, 2012 1.728 1.783 1.728 1.781 3,385,980 +0.05(+3.01%)
Apr 23, 2012 1.688 1.738 1.676 1.729 2,095,150 +0.01(+0.64%)
Apr 20, 2012 1.726 1.728 1.694 1.718 1,468,140 +0.01(+0.47%)
Apr 19, 2012 1.697 1.725 1.676 1.710 1,296,160 +0.01(+0.71%)
Apr 18, 2012 1.700 1.713 1.673 1.698 1,069,000 -0.00(-0.18%)
Apr 17, 2012 1.697 1.720 1.694 1.701 767,090 +0.02(+1.07%)
Apr 16, 2012 1.676 1.700 1.676 1.683 744,800 +0.01(+0.72%)
Apr 13, 2012 1.708 1.708 1.667 1.671 747,230 -0.05(-2.79%)
Apr 12, 2012 1.716 1.727 1.697 1.719 1,661,350 -0.00(-0.06%)
Apr 11, 2012 1.727 1.728 1.697 1.720 942,700 +0.01(+0.47%)
Apr 10, 2012 1.723 1.731 1.708 1.712 1,406,360 -0.01(-0.58%)
Apr 09, 2012 1.725 1.744 1.719 1.722 1,286,530 -0.03(-1.82%)
Apr 05, 2012 1.731 1.759 1.726 1.754 493,240 +0.01(+0.75%)
Apr 04, 2012 1.736 1.753 1.728 1.741 1,014,880 -0.01(-0.80%)
Apr 03, 2012 1.761 1.770 1.724 1.755 900,910 -0.01(-0.34%)
Apr 02, 2012 1.745 1.763 1.740 1.761 868,110 +0.01(+0.86%)
Mar 30, 2012 1.770 1.770 1.722 1.746 917,190 -0.01(-0.63%)
Mar 29, 2012 1.712 1.764 1.698 1.757 1,060,020 +0.03(+1.56%)
Mar 28, 2012 1.750 1.758 1.714 1.730 592,910 -0.02(-1.14%)
Mar 27, 2012 1.742 1.785 1.738 1.750 1,197,180 +0.01(+0.75%)
Mar 26, 2012 1.711 1.755 1.711 1.737 790,190 +0.04(+2.36%)
Mar 23, 2012 1.682 1.698 1.670 1.697 603,920 +0.02(+0.95%)
Mar 22, 2012 1.657 1.682 1.650 1.681 818,040 +0.01(+0.30%)
Mar 21, 2012 1.679 1.685 1.666 1.676 613,350 -0.00(-0.24%)
Mar 20, 2012 1.685 1.685 1.648 1.680 731,070 -0.02(-1.06%)
Mar 19, 2012 1.674 1.717 1.637 1.698 528,900 +0.01(+0.89%)
Mar 16, 2012 1.695 1.695 1.669 1.683 1,194,810 -0.01(-0.65%)
Mar 15, 2012 1.685 1.700 1.654 1.694 707,730 +0.01(+0.71%)
Mar 14, 2012 1.694 1.709 1.671 1.682 400,410 -0.01(-0.77%)
Mar 13, 2012 1.694 1.698 1.682 1.695 1,162,470 +0.01(+0.36%)
Mar 12, 2012 1.696 1.696 1.675 1.689 613,110 -0.01(-0.53%)
Mar 09, 2012 1.678 1.709 1.663 1.698 1,638,300 +0.02(+1.13%)
Mar 08, 2012 1.683 1.683 1.643 1.679 1,147,580 +0.01(+0.84%)
Mar 07, 2012 1.624 1.672 1.605 1.665 1,697,760 +0.05(+3.10%)
Mar 06, 2012 1.632 1.661 1.600 1.615 1,895,600 -0.04(-2.53%)
Mar 05, 2012 1.658 1.670 1.636 1.657 956,090 -0.01(-0.60%)
Mar 02, 2012 1.661 1.681 1.617 1.667 1,183,250 +0.01(+0.36%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.