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 UNCHANGED
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 (%)
Mar 31, 2009 2.110 2.170 1.991 2.073 346,575 -0.04(-1.77%)
Mar 30, 2009 2.416 2.416 2.110 2.110 500,798 -0.50(-19.14%)
Mar 26, 2009 2.587 2.714 2.535 2.609 300,828 +0.16(+6.71%)
Mar 25, 2009 2.110 2.609 2.110 2.445 600,747 +0.34(+15.89%)
Mar 24, 2009 2.110 2.162 2.088 2.110 73,761 -0.07(-3.40%)
Mar 23, 2009 2.184 2.229 2.050 2.184 155,283 +0.14(+6.93%)
Mar 20, 2009 2.095 2.177 2.013 2.043 227,699 -0.09(-4.20%)
Mar 19, 2009 2.170 2.289 2.095 2.132 92,468 -0.07(-3.38%)
Mar 18, 2009 2.162 2.311 2.132 2.207 380,714 +0.08(+3.86%)
Mar 17, 2009 1.797 2.162 1.797 2.125 309,533 +0.28(+14.92%)
Mar 16, 2009 1.879 1.909 1.841 1.849 59,721 +0.03(+1.64%)
Mar 13, 2009 1.976 2.050 1.819 1.819 259,198 -0.12(-6.15%)
Mar 12, 2009 1.976 2.013 1.916 1.938 230,018 -0.04(-1.89%)
Mar 11, 2009 1.864 1.976 1.804 1.976 184,720 +0.13(+6.85%)
Mar 10, 2009 1.499 1.864 1.476 1.849 980,716 +0.41(+28.50%)
Mar 09, 2009 1.454 1.491 1.424 1.439 226,935 -0.04(-2.77%)
Mar 06, 2009 1.417 1.491 1.417 1.480 224,923 +0.06(+4.47%)
Mar 05, 2009 1.484 1.491 1.417 1.417 259,344 -0.07(-4.52%)
Mar 04, 2009 1.476 1.506 1.476 1.484 443,188 +0.01(+1.02%)
Mar 02, 2009 1.528 1.528 1.446 1.469 273,366 -0.07(-4.37%)
Feb 27, 2009 1.521 1.540 1.521 1.536 305,869 +0.01(+0.49%)
Feb 26, 2009 1.566 1.581 1.528 1.528 228,617 -0.06(-3.76%)
Feb 25, 2009 1.603 1.603 1.558 1.588 165,017 -0.04(-2.29%)
Feb 24, 2009 1.633 1.633 1.603 1.625 185,512 +0.04(+2.35%)
Feb 23, 2009 1.648 1.648 1.588 1.588 152,392 -0.07(-4.48%)
Feb 20, 2009 1.663 1.670 1.633 1.663 167,038 +0.01(+0.45%)
Feb 19, 2009 1.677 1.700 1.648 1.655 140,465 -0.06(-3.48%)
Feb 18, 2009 1.663 1.715 1.640 1.715 228,798 +0.04(+2.68%)
Feb 17, 2009 1.812 1.812 1.640 1.670 421,528 -0.17(-9.31%)
Feb 13, 2009 1.797 1.849 1.789 1.841 78,064 +0.01(+0.40%)
Feb 12, 2009 1.797 1.834 1.767 1.834 101,000 +0.02(+1.03%)
Feb 11, 2009 1.827 1.834 1.752 1.815 98,992 -0.01(-0.61%)
Feb 10, 2009 1.923 1.938 1.789 1.827 96,654 -0.06(-3.16%)
Feb 09, 2009 1.886 1.901 1.834 1.886 167,931 +0.01(+0.40%)
Feb 06, 2009 1.961 1.983 1.834 1.879 366,442 +0.05(+2.86%)
Feb 05, 2009 1.789 1.976 1.730 1.827 405,289 +0.03(+1.66%)
Feb 04, 2009 1.812 2.013 1.789 1.797 269,164 -0.06(-3.21%)
Feb 03, 2009 1.931 1.931 1.812 1.856 197,875 -0.02(-1.19%)
Feb 02, 2009 2.028 2.028 1.871 1.879 481,999 -0.22(-10.32%)
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%)
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.