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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2024 816.00 819.65 760.01 784.51 7,408,095 -43.43(-5.25%)
May 30, 2024 832.00 845.24 815.20 827.94 4,735,930 -11.78(-1.40%)
May 29, 2024 858.63 863.80 827.09 839.72 4,926,309 -35.00(-4.00%)
May 28, 2024 899.00 909.65 865.00 874.72 6,229,328 -9.16(-1.04%)
May 24, 2024 858.00 899.20 838.61 883.88 6,850,525 +36.50(+4.31%)
May 23, 2024 934.49 972.31 835.66 847.38 11,452,104 -25.89(-2.96%)
May 22, 2024 910.12 911.65 862.51 873.27 5,607,510 -25.68(-2.86%)
May 21, 2024 889.00 939.94 877.77 898.95 5,913,960 -4.99(-0.55%)
May 20, 2024 902.00 925.25 870.05 903.94 5,354,667 +16.05(+1.81%)
May 17, 2024 925.20 931.99 878.00 887.89 5,192,535 -16.51(-1.83%)
May 16, 2024 924.00 971.02 901.00 904.40 6,997,947 -47.96(-5.04%)
May 15, 2024 844.01 954.50 835.27 952.36 9,735,288 +129.99(+15.81%)
May 14, 2024 775.00 829.24 766.77 822.37 4,989,607 +39.61(+5.06%)
May 13, 2024 810.82 811.99 762.63 782.76 2,810,541 -15.74(-1.97%)
May 10, 2024 817.44 833.39 793.25 798.50 3,791,369 -1.20(-0.15%)
May 09, 2024 828.51 830.86 790.51 799.70 3,877,168 -22.94(-2.79%)
May 08, 2024 802.35 843.77 800.38 822.64 3,716,821 +3.35(+0.41%)
May 07, 2024 811.00 834.20 806.26 819.29 4,075,591 -11.06(-1.33%)
May 06, 2024 791.83 833.08 786.90 830.35 5,327,290 +47.65(+6.09%)
May 03, 2024 770.00 801.59 768.00 782.70 5,235,283 +20.18(+2.65%)
May 02, 2024 767.16 768.21 709.12 762.52 6,487,002 +24.22(+3.28%)
May 01, 2024 777.36 781.35 700.00 738.30 13,529,244 -120.50(-14.03%)
Apr 30, 2024 876.00 910.84 851.08 858.80 7,313,290 -31.55(-3.54%)
Apr 29, 2024 839.00 897.84 830.00 890.35 5,856,317 +32.91(+3.84%)
Apr 26, 2024 799.22 861.00 788.05 857.44 7,068,807 +70.04(+8.90%)
Apr 25, 2024 725.96 796.86 721.12 787.40 5,069,527 +32.68(+4.33%)
Apr 24, 2024 788.99 806.99 737.05 754.72 6,730,973 -7.14(-0.94%)
Apr 23, 2024 730.00 793.37 714.06 761.86 8,325,805 +44.84(+6.25%)
Apr 22, 2024 731.92 733.84 671.00 717.02 9,295,459 +3.37(+0.47%)
Apr 19, 2024 871.00 890.83 710.95 713.65 17,238,974 -214.83(-23.14%)
Apr 18, 2024 961.88 972.99 917.46 928.48 4,297,157 -31.60(-3.29%)
Apr 17, 2024 992.01 1020 949.41 960.08 7,163,522 -16.22(-1.66%)
Apr 16, 2024 901.32 981.31 893.00 976.30 7,097,270 +93.55(+10.60%)
Apr 15, 2024 912.00 936.36 881.08 882.75 4,197,725 -15.74(-1.75%)
Apr 12, 2024 920.30 924.99 894.00 898.49 3,332,366 -38.79(-4.14%)
Apr 11, 2024 912.00 945.36 907.19 937.28 3,672,542 +28.74(+3.16%)
Apr 10, 2024 876.15 924.00 871.10 908.54 4,133,545 +4.34(+0.48%)
Apr 09, 2024 925.00 937.24 881.00 904.20 4,027,458 -24.30(-2.62%)
Apr 08, 2024 962.49 964.00 902.00 928.50 4,312,252 -19.52(-2.06%)
Apr 05, 2024 968.00 981.99 932.02 948.02 5,344,527 -9.97(-1.04%)
Apr 04, 2024 1031 1057 956.16 957.99 5,803,647 -57.58(-5.67%)
Apr 03, 2024 975.00 1042 965.83 1016 6,167,936 +5.66(+0.56%)
Apr 02, 2024 1000 1013 975.09 1010 4,222,029 -27.24(-2.63%)
Apr 01, 2024 1010 1069 1005 1037 5,178,606 +27.12(+2.69%)
Mar 28, 2024 1009 1011 1010 1010 3,463,217 -13.26(-1.30%)
Mar 27, 2024 1042 1048 986.34 1023 5,252,549 -1.77(-0.17%)
Mar 26, 2024 1087 1106 1022 1025 6,346,878 -17.73(-1.70%)
Mar 25, 2024 972.75 1073 967.00 1043 7,002,864 +70.05(+7.20%)
Mar 22, 2024 954.54 985.47 947.20 972.74 5,069,174 +1.13(+0.12%)
Mar 21, 2024 938.00 994.44 906.16 971.61 8,543,986 +75.14(+8.38%)
Mar 20, 2024 900.00 905.50 855.00 896.47 7,554,792 -14.50(-1.59%)
Mar 19, 2024 888.61 925.00 863.00 910.97 10,472,525 -89.71(-8.96%)
Mar 18, 2024 1107 1148 952.06 1001 11,507,955 -68.15(-6.38%)
Mar 15, 2024 1123 1136 1066 1069 17,330,212 -61.28(-5.42%)
Mar 14, 2024 1175 1196 1111 1130 6,239,249 -57.96(-4.88%)
Mar 13, 2024 1149 1198 1122 1188 5,864,693 +25.07(+2.16%)
Mar 12, 2024 1124 1166 1094 1163 6,721,634 +82.78(+7.66%)
Mar 11, 2024 1100 1111 1025 1080 7,102,420 -59.79(-5.24%)
Mar 08, 2024 1212 1229 1092 1140 11,750,613 -19.75(-1.70%)
Mar 07, 2024 1133 1162 1090 1160 8,736,480 +35.06(+3.12%)
Mar 06, 2024 1158 1170 1092 1125 11,914,738 +33.87(+3.10%)
Mar 05, 2024 1035 1098 976.10 1091 13,237,596 +16.49(+1.53%)
Mar 04, 2024 1039 1155 1020 1074 20,089,204 +168.86(+18.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.