Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silicon Motion Techn ADR (NQ: SIMO )

80.31 +1.78 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 2.162 2.229 2.065 2.095 471,455 -0.10(-4.75%)
Jan 29, 2009 2.207 2.207 2.073 2.199 142,412 +0.00(+0.00%)
Jan 28, 2009 2.065 2.199 2.050 2.199 278,246 +0.16(+7.66%)
Jan 27, 2009 2.058 2.065 1.998 2.043 89,339 +0.01(+0.37%)
Jan 26, 2009 2.050 2.140 2.013 2.035 42,594 -0.05(-2.50%)
Jan 23, 2009 2.020 2.125 2.020 2.088 75,761 +0.01(+0.36%)
Jan 22, 2009 1.976 2.125 1.938 2.080 216,362 +0.10(+4.89%)
Jan 21, 2009 1.953 2.050 1.916 1.983 105,369 +0.04(+2.31%)
Jan 20, 2009 1.804 1.976 1.804 1.938 339,338 +0.07(+4.00%)
Jan 16, 2009 1.774 1.886 1.767 1.864 136,335 +0.10(+5.93%)
Jan 15, 2009 1.797 1.968 1.722 1.759 153,233 -0.04(-2.07%)
Jan 14, 2009 1.864 1.976 1.789 1.797 109,854 -0.12(-6.23%)
Jan 13, 2009 1.841 1.916 1.834 1.916 71,981 +0.03(+1.58%)
Jan 12, 2009 1.998 1.998 1.722 1.886 260,950 -0.08(-4.17%)
Jan 09, 2009 2.043 2.073 1.961 1.968 107,312 -0.11(-5.38%)
Jan 08, 2009 2.050 2.088 1.976 2.080 133,352 +0.03(+1.45%)
Jan 07, 2009 2.162 2.162 1.968 2.050 195,012 -0.13(-5.82%)
Jan 06, 2009 2.028 2.207 1.961 2.177 311,779 +0.25(+12.74%)
Jan 05, 2009 1.894 2.050 1.834 1.931 397,106 +0.09(+4.86%)
Jan 02, 2009 1.752 1.871 1.715 1.841 180,550 +0.13(+7.86%)
Dec 31, 2008 1.648 1.722 1.618 1.707 487,861 +0.07(+4.57%)
Dec 30, 2008 1.871 1.886 1.603 1.633 511,283 -0.19(-10.25%)
Dec 29, 2008 1.968 2.058 1.804 1.819 291,766 -0.17(-8.61%)
Dec 26, 2008 2.013 2.110 1.991 1.991 250,960 -0.12(-5.65%)
Dec 24, 2008 1.901 2.110 1.901 2.110 241,988 +0.24(+12.75%)
Dec 23, 2008 1.886 2.125 1.864 1.871 710,975 -0.01(-0.79%)
Dec 22, 2008 2.199 2.222 1.886 1.886 975,298 -0.33(-14.81%)
Dec 19, 2008 2.095 2.214 2.088 2.214 345,951 +0.08(+3.85%)
Dec 18, 2008 2.155 2.207 2.095 2.132 292,944 +0.01(+0.35%)
Dec 17, 2008 2.222 2.237 2.080 2.125 364,936 -0.01(-0.35%)
Dec 16, 2008 2.162 2.162 2.065 2.132 159,693 +0.03(+1.42%)
Dec 15, 2008 1.961 2.237 1.961 2.102 223,342 -0.13(-6.00%)
Dec 12, 2008 2.125 2.274 1.998 2.237 473,955 +0.07(+3.45%)
Dec 11, 2008 2.334 2.594 2.162 2.162 459,140 -0.26(-10.77%)
Dec 10, 2008 2.512 2.647 2.363 2.423 410,231 -0.03(-1.22%)
Dec 09, 2008 2.356 2.721 2.304 2.453 608,603 -0.01(-0.30%)
Dec 08, 2008 2.088 2.475 2.088 2.460 668,655 +0.43(+21.32%)
Dec 05, 2008 1.901 2.117 1.894 2.028 403,983 +0.05(+2.64%)
Dec 04, 2008 2.043 2.162 1.909 1.976 308,844 -0.13(-6.03%)
Dec 03, 2008 2.088 2.125 1.953 2.102 300,717 +0.04(+2.17%)
Dec 02, 2008 1.976 2.110 1.895 2.058 367,991 +0.07(+3.76%)
Dec 01, 2008 2.177 2.177 1.864 1.983 382,384 -0.19(-8.90%)
Nov 28, 2008 2.162 2.177 2.095 2.177 184,576 +0.04(+2.10%)
Nov 26, 2008 1.640 2.140 1.640 2.132 370,258 +0.46(+27.68%)
Nov 25, 2008 1.640 1.700 1.581 1.670 151,566 +0.01(+0.90%)
Nov 24, 2008 1.618 1.655 1.491 1.655 386,382 +0.12(+7.77%)
Nov 21, 2008 1.625 1.625 1.506 1.536 335,775 -0.01(-0.96%)
Nov 20, 2008 1.491 1.588 1.484 1.551 374,890 +0.06(+4.00%)
Nov 19, 2008 1.640 1.655 1.491 1.491 455,992 -0.10(-6.54%)
Nov 18, 2008 1.670 1.670 1.566 1.595 338,276 -0.04(-2.73%)
Nov 17, 2008 1.789 1.797 1.640 1.640 241,474 -0.11(-6.38%)
Nov 14, 2008 1.901 1.901 1.745 1.752 285,773 -0.13(-6.75%)
Nov 13, 2008 1.677 1.899 1.543 1.879 583,933 +0.20(+12.00%)
Nov 12, 2008 2.006 2.013 1.655 1.677 483,119 -0.28(-14.12%)
Nov 11, 2008 2.207 2.207 1.923 1.953 432,248 -0.19(-9.03%)
Nov 10, 2008 2.274 2.289 2.125 2.147 491,533 -0.12(-5.26%)
Nov 07, 2008 2.281 2.356 2.244 2.266 223,330 -0.01(-0.33%)
Nov 06, 2008 2.468 2.468 2.244 2.274 437,130 -0.22(-8.96%)
Nov 05, 2008 2.803 2.803 2.460 2.498 507,974 -0.30(-10.67%)
Nov 04, 2008 2.781 2.848 2.639 2.796 702,272 +0.13(+4.75%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.