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 )

78.43 +0.34 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Oct 29, 2010 3.884 4.033 3.884 4.033 121,945 +0.15(+3.84%)
Oct 28, 2010 3.877 3.914 3.854 3.884 92,936 +0.01(+0.19%)
Oct 27, 2010 3.847 3.892 3.840 3.877 114,295 +0.00(+0.00%)
Oct 25, 2010 4.078 4.078 3.877 3.877 197,869 -0.01(-0.38%)
Oct 22, 2010 3.854 3.892 3.854 3.892 250,371 +0.03(+0.77%)
Oct 21, 2010 3.951 3.966 3.862 3.862 141,451 -0.05(-1.33%)
Oct 20, 2010 3.892 3.989 3.862 3.914 309,530 +0.03(+0.77%)
Oct 19, 2010 4.033 4.056 3.884 3.884 203,716 -0.16(-4.05%)
Oct 18, 2010 4.138 4.153 3.989 4.048 237,611 -0.06(-1.45%)
Oct 15, 2010 4.324 4.324 4.108 4.108 448,314 -0.15(-3.50%)
Oct 14, 2010 4.086 4.324 4.071 4.257 1,336,208 +0.16(+3.82%)
Oct 13, 2010 4.063 4.175 3.996 4.100 246,595 +0.05(+1.29%)
Oct 12, 2010 3.914 4.115 3.877 4.048 485,656 +0.08(+2.07%)
Oct 11, 2010 3.959 3.966 3.914 3.966 162,761 -0.02(-0.56%)
Oct 08, 2010 3.914 3.996 3.862 3.989 288,786 +0.03(+0.75%)
Oct 07, 2010 4.041 4.041 3.914 3.959 119,100 -0.02(-0.56%)
Oct 06, 2010 4.041 4.048 3.951 3.981 208,103 -0.09(-2.20%)
Oct 05, 2010 3.951 4.130 3.951 4.071 365,265 +0.14(+3.61%)
Oct 04, 2010 4.100 4.130 3.907 3.929 184,908 -0.19(-4.53%)
Oct 01, 2010 4.063 4.145 4.063 4.115 175,098 +0.05(+1.28%)
Sep 30, 2010 4.063 4.100 4.026 4.063 247,616 +0.00(+0.00%)
Sep 29, 2010 4.056 4.160 4.041 4.063 149,416 -0.03(-0.73%)
Sep 28, 2010 4.100 4.130 4.033 4.093 292,319 -0.01(-0.18%)
Sep 27, 2010 4.361 4.384 3.951 4.100 629,289 -0.26(-5.98%)
Sep 24, 2010 4.145 4.473 4.086 4.361 1,004,567 +0.24(+5.79%)
Sep 23, 2010 3.981 4.130 3.981 4.123 186,453 +0.12(+2.98%)
Sep 22, 2010 4.093 4.130 4.004 4.004 188,298 -0.13(-3.07%)
Sep 21, 2010 4.071 4.145 3.996 4.130 351,159 +0.04(+0.91%)
Sep 20, 2010 4.041 4.100 4.011 4.093 230,346 +0.05(+1.29%)
Sep 17, 2010 3.884 4.086 3.884 4.041 304,322 +0.34(+9.05%)
Sep 15, 2010 3.698 3.728 3.698 3.705 43,026 -0.02(-0.60%)
Sep 14, 2010 3.698 3.787 3.690 3.728 114,762 +0.04(+1.01%)
Sep 13, 2010 3.690 3.795 3.690 3.690 723,954 -0.02(-0.60%)
Sep 10, 2010 3.705 3.713 3.690 3.713 31,744 +0.00(+0.00%)
Sep 09, 2010 3.705 3.720 3.690 3.713 78,471 +0.02(+0.61%)
Sep 08, 2010 3.690 3.705 3.683 3.690 23,181 -0.01(-0.40%)
Sep 07, 2010 3.638 3.705 3.616 3.705 77,675 +0.03(+0.81%)
Sep 03, 2010 3.579 3.705 3.541 3.676 76,779 +0.06(+1.65%)
Sep 02, 2010 3.690 3.705 3.594 3.616 24,945 -0.09(-2.41%)
Sep 01, 2010 3.601 3.705 3.556 3.705 155,091 +0.10(+2.90%)
Aug 31, 2010 3.586 3.646 3.541 3.601 46,880 -0.01(-0.21%)
Aug 30, 2010 3.634 3.638 3.571 3.608 30,585 -0.09(-2.42%)
Aug 27, 2010 3.616 3.698 3.482 3.698 102,437 +0.10(+2.69%)
Aug 26, 2010 3.474 3.601 3.444 3.601 52,995 +0.13(+3.87%)
Aug 25, 2010 3.429 3.482 3.415 3.467 56,106 +0.02(+0.65%)
Aug 24, 2010 3.467 3.504 3.429 3.444 34,584 -0.10(-2.74%)
Aug 23, 2010 3.579 3.616 3.437 3.541 31,534 -0.02(-0.63%)
Aug 20, 2010 3.444 3.564 3.444 3.564 30,290 +0.08(+2.36%)
Aug 19, 2010 3.467 3.526 3.429 3.482 40,532 -0.01(-0.21%)
Aug 18, 2010 3.504 3.511 3.444 3.489 83,409 -0.06(-1.68%)
Aug 17, 2010 3.579 3.743 3.519 3.549 106,262 -0.10(-2.86%)
Aug 16, 2010 3.564 3.661 3.564 3.653 91,381 +0.08(+2.30%)
Aug 13, 2010 3.440 3.579 3.400 3.571 135,104 +0.13(+3.90%)
Aug 12, 2010 3.400 3.452 3.355 3.437 89,952 -0.02(-0.65%)
Aug 11, 2010 3.504 3.511 3.377 3.459 144,485 -0.12(-3.33%)
Aug 10, 2010 3.579 3.601 3.526 3.579 168,786 -0.03(-0.83%)
Aug 09, 2010 3.556 3.608 3.541 3.608 62,616 +0.10(+2.98%)
Aug 06, 2010 3.579 3.579 3.489 3.504 90,832 -0.11(-3.09%)
Aug 05, 2010 3.579 3.623 3.549 3.616 107,673 -0.03(-0.82%)
Aug 04, 2010 3.683 3.683 3.556 3.646 121,501 -0.08(-2.20%)
Aug 03, 2010 3.780 3.780 3.616 3.728 106,034 -0.04(-1.19%)
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.