Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

78.69 +0.51 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2011 3.951 4.175 3.951 4.145 928,478 +0.19(+4.91%)
Jan 28, 2011 3.862 3.959 3.840 3.951 483,006 +0.11(+2.91%)
Jan 27, 2011 3.646 3.840 3.638 3.840 350,113 +0.22(+5.97%)
Jan 26, 2011 3.556 3.646 3.519 3.623 69,530 +0.09(+2.53%)
Jan 25, 2011 3.549 3.579 3.519 3.534 90,025 -0.04(-1.04%)
Jan 24, 2011 3.541 3.653 3.504 3.571 124,313 +0.03(+0.84%)
Jan 21, 2011 3.564 3.594 3.504 3.541 81,860 +0.02(+0.64%)
Jan 20, 2011 3.571 3.571 3.377 3.519 187,376 -0.03(-0.84%)
Jan 19, 2011 3.653 3.690 3.541 3.549 3,994,800 -0.12(-3.25%)
Jan 18, 2011 3.735 3.743 3.541 3.668 357,673 -0.02(-0.61%)
Jan 14, 2011 3.482 3.720 3.482 3.690 527,366 +0.26(+7.61%)
Jan 13, 2011 3.355 3.467 3.355 3.429 327,973 +0.09(+2.68%)
Jan 12, 2011 3.459 3.504 3.340 3.340 139,771 -0.06(-1.75%)
Jan 11, 2011 3.347 3.415 3.303 3.400 141,807 +0.10(+2.93%)
Jan 10, 2011 3.318 3.385 3.295 3.303 147,995 +0.01(+0.23%)
Jan 07, 2011 3.243 3.325 3.228 3.295 115,788 +0.07(+2.08%)
Jan 06, 2011 3.325 3.325 3.087 3.228 674,519 -0.11(-3.35%)
Jan 05, 2011 3.243 3.347 3.228 3.340 101,154 +0.07(+2.28%)
Jan 04, 2011 3.318 3.333 3.169 3.265 230,962 -0.02(-0.68%)
Jan 03, 2011 3.236 3.340 3.228 3.288 235,320 +0.12(+3.76%)
Dec 31, 2010 3.072 3.169 3.019 3.169 235,325 +0.10(+3.41%)
Dec 30, 2010 3.049 3.109 3.042 3.064 170,870 +0.01(+0.24%)
Dec 29, 2010 3.057 3.087 3.042 3.057 116,460 -0.03(-0.97%)
Dec 28, 2010 3.116 3.146 3.042 3.087 205,527 -0.04(-1.19%)
Dec 27, 2010 3.154 3.169 3.072 3.124 91,253 -0.04(-1.41%)
Dec 23, 2010 3.198 3.318 3.116 3.169 210,600 -0.02(-0.70%)
Dec 22, 2010 3.161 3.243 3.139 3.191 241,159 +0.03(+0.94%)
Dec 21, 2010 3.251 3.280 3.139 3.161 156,526 -0.06(-1.85%)
Dec 20, 2010 3.169 3.295 3.169 3.221 588,748 +0.17(+5.62%)
Dec 17, 2010 2.975 3.087 2.975 3.049 91,021 +0.07(+2.51%)
Dec 16, 2010 2.982 2.990 2.930 2.975 120,297 -0.01(-0.50%)
Dec 15, 2010 2.967 2.990 2.967 2.990 69,546 +0.01(+0.50%)
Dec 14, 2010 3.012 3.012 2.975 2.975 103,711 -0.02(-0.75%)
Dec 13, 2010 2.982 3.012 2.967 2.997 137,312 +0.01(+0.50%)
Dec 10, 2010 2.967 2.997 2.952 2.982 42,552 +0.00(+0.00%)
Dec 09, 2010 3.027 3.027 2.945 2.982 101,865 -0.01(-0.50%)
Dec 08, 2010 2.975 3.012 2.945 2.997 91,052 +0.01(+0.50%)
Dec 07, 2010 2.952 3.019 2.885 2.982 208,067 +0.04(+1.27%)
Dec 06, 2010 2.952 2.997 2.908 2.945 147,428 -0.01(-0.25%)
Dec 03, 2010 2.997 3.027 2.952 2.952 73,425 +0.00(+0.00%)
Dec 02, 2010 2.982 3.005 2.945 2.952 119,088 -0.01(-0.50%)
Dec 01, 2010 3.034 3.094 2.960 2.967 180,667 -0.03(-0.99%)
Nov 30, 2010 3.109 3.109 2.967 2.997 161,742 -0.11(-3.60%)
Nov 29, 2010 3.295 3.295 3.094 3.109 103,849 -0.16(-5.01%)
Nov 26, 2010 3.258 3.333 3.213 3.273 78,648 +0.01(+0.46%)
Nov 24, 2010 3.146 3.258 3.258 3.258 115,518 +0.13(+4.05%)
Nov 23, 2010 2.982 3.183 2.975 3.131 156,397 +0.14(+4.74%)
Nov 22, 2010 3.019 3.094 2.960 2.990 124,131 -0.01(-0.50%)
Nov 19, 2010 2.967 3.019 2.967 3.005 386,920 +0.07(+2.28%)
Nov 18, 2010 2.923 3.049 2.908 2.937 318,500 +0.02(+0.77%)
Nov 17, 2010 2.908 2.945 2.855 2.915 159,135 +0.01(+0.26%)
Nov 16, 2010 3.034 3.057 2.870 2.908 360,351 -0.16(-5.34%)
Nov 15, 2010 3.161 3.176 3.072 3.072 166,750 -0.07(-2.14%)
Nov 12, 2010 3.131 3.236 3.131 3.139 274,030 +0.01(+0.24%)
Nov 11, 2010 3.131 3.169 3.057 3.131 480,582 -0.03(-0.94%)
Nov 10, 2010 3.340 3.340 3.131 3.161 481,124 -0.18(-5.36%)
Nov 09, 2010 3.422 3.429 3.340 3.340 461,491 -0.06(-1.75%)
Nov 08, 2010 3.467 3.519 3.400 3.400 273,268 -0.06(-1.72%)
Nov 05, 2010 3.407 3.616 3.407 3.459 561,073 +0.05(+1.53%)
Nov 04, 2010 3.884 3.959 3.362 3.407 1,894,378 -0.75(-17.95%)
Nov 03, 2010 3.974 4.168 3.944 4.153 303,165 +0.16(+4.11%)
Nov 02, 2010 3.914 4.018 3.899 3.989 132,116 +0.07(+1.90%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.