Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 31, 2019 5.750 5.850 5.750 5.830 66,568 +0.06(+1.04%)
Jul 30, 2019 5.710 5.800 5.710 5.770 166,686 +0.03(+0.52%)
Jul 29, 2019 5.740 5.750 5.740 5.740 12,825 +0.02(+0.35%)
Jul 26, 2019 5.650 5.750 5.650 5.720 95,000 +0.02(+0.35%)
Jul 25, 2019 5.710 5.790 5.690 5.700 71,082 +0.17(+3.07%)
Jul 24, 2019 5.570 5.570 5.510 5.530 66,020 -0.04(-0.72%)
Jul 23, 2019 5.520 5.595 5.520 5.570 207,379 +0.18(+3.34%)
Jul 22, 2019 5.310 5.390 5.310 5.390 245,265 +0.06(+1.13%)
Jul 19, 2019 5.385 5.385 5.330 5.330 17,200 -0.01(-0.19%)
Jul 18, 2019 5.300 5.350 5.270 5.340 311,625 -0.03(-0.56%)
Jul 17, 2019 5.335 5.370 5.335 5.370 551,835 +0.01(+0.19%)
Jul 16, 2019 5.370 5.380 5.330 5.360 23,386 +0.01(+0.19%)
Jul 15, 2019 5.330 5.350 5.330 5.350 6,594 +0.11(+2.10%)
Jul 12, 2019 5.240 5.250 5.230 5.240 37,900 -0.05(-0.95%)
Jul 11, 2019 5.385 5.385 5.290 5.290 86,372 -0.09(-1.67%)
Jul 10, 2019 5.360 5.450 5.320 5.380 98,867 +0.03(+0.56%)
Jul 09, 2019 5.410 5.410 5.250 5.350 29,079 -0.06(-1.11%)
Jul 08, 2019 5.240 5.410 5.240 5.410 29,745 +0.04(+0.74%)
Jul 05, 2019 5.470 5.530 5.340 5.370 31,400 -0.18(-3.24%)
Jul 03, 2019 5.600 5.630 5.540 5.550 10,900 -0.05(-0.89%)
Jul 02, 2019 5.680 5.680 5.590 5.600 43,235 -0.09(-1.58%)
Jul 01, 2019 5.670 5.730 5.590 5.690 161,482 +0.20(+3.61%)
Jun 28, 2019 5.480 5.510 5.460 5.492 58,300 +0.08(+1.52%)
Jun 27, 2019 5.400 5.420 5.380 5.410 98,317 +0.04(+0.74%)
Jun 26, 2019 5.310 5.370 5.310 5.370 30,871 +0.04(+0.85%)
Jun 25, 2019 5.400 5.400 5.300 5.325 112,294 -0.08(-1.48%)
Jun 24, 2019 5.400 5.410 5.385 5.405 75,111 +0.04(+0.84%)
Jun 21, 2019 5.450 5.450 5.350 5.360 15,300 -0.09(-1.65%)
Jun 20, 2019 5.440 5.490 5.440 5.450 151,656 +0.06(+1.11%)
Jun 19, 2019 5.350 5.410 5.290 5.390 178,101 +0.03(+0.56%)
Jun 18, 2019 5.330 5.370 5.280 5.360 871,213 +0.08(+1.52%)
Jun 17, 2019 5.310 5.330 5.270 5.280 711,707 -0.10(-1.86%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.