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 UNCHANGED
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 (%)
Aug 29, 2008 5.614 5.673 5.457 5.547 317,640 -0.10(-1.85%)
Aug 28, 2008 5.599 5.778 5.510 5.651 262,037 -0.01(-0.26%)
Aug 27, 2008 5.442 5.696 5.442 5.666 339,837 +0.26(+4.83%)
Aug 26, 2008 5.450 5.450 5.316 5.405 432,141 +0.04(+0.69%)
Aug 25, 2008 5.450 5.614 5.346 5.368 633,684 -0.13(-2.44%)
Aug 22, 2008 5.703 5.718 5.472 5.502 767,167 -0.17(-3.02%)
Aug 21, 2008 5.793 5.853 5.614 5.674 471,744 -0.21(-3.55%)
Aug 20, 2008 6.195 6.345 5.800 5.882 392,150 -0.14(-2.35%)
Aug 19, 2008 6.195 6.322 5.994 6.024 500,334 -0.19(-3.12%)
Aug 18, 2008 6.099 6.441 6.039 6.218 1,195,473 +0.19(+3.22%)
Aug 15, 2008 5.957 6.106 5.793 6.024 731,705 +0.14(+2.41%)
Aug 14, 2008 5.838 5.964 5.793 5.882 406,314 +0.06(+1.02%)
Aug 13, 2008 5.964 6.031 5.696 5.823 541,738 -0.07(-1.14%)
Aug 12, 2008 6.039 6.113 5.853 5.890 430,034 -0.14(-2.35%)
Aug 11, 2008 5.666 6.151 5.666 6.031 1,568,997 +0.42(+7.44%)
Aug 08, 2008 5.442 5.726 5.383 5.614 1,254,902 +0.17(+3.15%)
Aug 07, 2008 5.584 5.778 5.368 5.442 1,694,383 -0.25(-4.45%)
Aug 06, 2008 5.517 5.785 5.368 5.696 1,227,836 +0.20(+3.66%)
Aug 05, 2008 5.442 5.629 5.413 5.495 1,144,516 +0.04(+0.82%)
Aug 04, 2008 5.480 5.547 5.368 5.450 915,500 -0.07(-1.35%)
Aug 01, 2008 5.547 5.592 5.383 5.524 1,634,471 +0.01(+0.14%)
Jul 31, 2008 5.196 5.614 5.174 5.517 2,853,019 +0.45(+8.82%)
Jul 30, 2008 6.017 6.017 5.032 5.070 10,332,802 -3.13(-38.18%)
Jul 29, 2008 8.447 8.477 7.970 8.201 2,308,122 -0.08(-0.99%)
Jul 28, 2008 8.730 8.805 8.261 8.283 1,127,694 -0.34(-3.98%)
Jul 25, 2008 9.215 9.252 8.544 8.626 1,284,702 -0.46(-5.09%)
Jul 24, 2008 9.692 9.692 8.991 9.088 858,020 -0.49(-5.14%)
Jul 23, 2008 9.327 9.737 9.327 9.580 992,846 +0.28(+3.05%)
Jul 22, 2008 9.767 9.953 8.909 9.297 2,029,502 -0.94(-9.18%)
Jul 21, 2008 10.05 10.41 9.931 10.24 584,026 +0.33(+3.31%)
Jul 18, 2008 9.916 9.990 9.834 9.908 503,682 +0.01(+0.08%)
Jul 17, 2008 10.03 10.21 9.804 9.901 502,232 +0.04(+0.38%)
Jul 16, 2008 9.789 9.878 9.647 9.864 783,335 +0.04(+0.38%)
Jul 15, 2008 9.498 10.05 9.401 9.826 621,751 +0.15(+1.54%)
Jul 14, 2008 9.692 9.901 9.580 9.677 1,163,529 +0.12(+1.25%)
Jul 11, 2008 9.476 9.650 9.349 9.558 666,738 -0.04(-0.39%)
Jul 10, 2008 9.729 9.862 9.357 9.595 697,178 -0.17(-1.76%)
Jul 09, 2008 10.24 10.33 9.677 9.767 563,089 -0.40(-3.89%)
Jul 08, 2008 10.20 10.36 10.03 10.16 488,401 +0.00(+0.00%)
Jul 07, 2008 10.09 10.60 10.09 10.16 581,860 +0.09(+0.89%)
Jul 04, 2008 10.24 10.33 9.692 10.07 549,751 +0.00(+0.00%)
Jul 03, 2008 10.24 10.33 9.692 10.07 549,751 -0.14(-1.39%)
Jul 02, 2008 10.51 10.70 10.11 10.21 852,320 -0.30(-2.84%)
Jul 01, 2008 10.65 10.66 10.18 10.51 1,092,651 -0.26(-2.42%)
Jun 30, 2008 11.17 11.21 10.62 10.77 1,017,564 -0.44(-3.89%)
Jun 27, 2008 11.66 11.79 11.03 11.21 1,452,306 -0.52(-4.42%)
Jun 26, 2008 12.39 12.67 11.64 11.73 1,695,163 -0.97(-7.63%)
Jun 25, 2008 12.60 12.76 12.32 12.70 1,397,177 +0.20(+1.61%)
Jun 24, 2008 12.93 13.11 12.26 12.50 1,228,948 -0.55(-4.23%)
Jun 23, 2008 13.48 13.72 12.99 13.05 1,115,965 -0.13(-1.02%)
Jun 20, 2008 13.46 13.46 12.67 13.18 1,391,918 -0.24(-1.78%)
Jun 19, 2008 13.33 13.65 13.01 13.42 1,321,372 +0.03(+0.22%)
Jun 18, 2008 13.62 13.93 13.29 13.39 1,025,994 -0.31(-2.28%)
Jun 17, 2008 14.46 14.66 13.64 13.70 1,268,163 -0.72(-4.96%)
Jun 16, 2008 14.23 14.71 14.23 14.42 733,098 +0.03(+0.21%)
Jun 13, 2008 13.76 14.47 13.76 14.39 1,016,463 +0.63(+4.61%)
Jun 12, 2008 13.72 14.23 13.69 13.76 520,246 +0.04(+0.33%)
Jun 11, 2008 14.08 14.14 13.59 13.71 750,578 -0.36(-2.54%)
Jun 10, 2008 13.92 14.48 13.84 14.07 1,283,873 -0.66(-4.46%)
Jun 09, 2008 15.06 15.21 14.40 14.72 773,945 -0.32(-2.13%)
Jun 06, 2008 14.97 15.19 14.90 15.04 881,723 -0.13(-0.84%)
Jun 05, 2008 15.05 15.37 14.90 15.17 820,889 +0.32(+2.16%)
Jun 04, 2008 14.76 15.26 14.73 14.85 1,238,994 -0.10(-0.65%)
Jun 03, 2008 14.91 15.03 14.72 14.95 1,048,323 +0.13(+0.85%)
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.