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 )

78.59 -1.72 (-2.14%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 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 31, 2006 11.48 11.78 11.22 11.46 523,652 +0.07(+0.59%)
Oct 30, 2006 11.49 11.56 11.26 11.39 943,693 -0.09(-0.78%)
Oct 27, 2006 12.67 12.69 11.48 11.48 2,357,986 -0.30(-2.53%)
Oct 26, 2006 12.05 12.23 11.76 11.78 1,467,616 -0.26(-2.17%)
Oct 25, 2006 12.23 12.40 11.92 12.04 1,107,012 -0.22(-1.82%)
Oct 24, 2006 12.38 12.54 12.12 12.26 960,994 -0.04(-0.36%)
Oct 23, 2006 12.05 12.56 11.95 12.31 601,068 +0.13(+1.10%)
Oct 20, 2006 12.18 12.36 11.45 12.17 2,042,667 -0.21(-1.69%)
Oct 19, 2006 12.56 12.67 12.12 12.38 1,113,059 -0.28(-2.18%)
Oct 18, 2006 13.43 13.53 12.53 12.66 1,013,980 -0.62(-4.66%)
Oct 17, 2006 13.28 13.49 13.08 13.28 394,325 -0.07(-0.50%)
Oct 16, 2006 13.33 13.57 13.27 13.35 473,885 +0.12(+0.89%)
Oct 13, 2006 13.23 13.58 13.12 13.23 501,563 +0.02(+0.12%)
Oct 12, 2006 12.91 13.21 12.83 13.21 499,040 +0.30(+2.31%)
Oct 11, 2006 13.08 13.11 12.82 12.91 477,871 -0.21(-1.59%)
Oct 10, 2006 13.23 13.23 13.02 13.12 496,340 +0.01(+0.11%)
Oct 09, 2006 13.05 13.23 12.91 13.11 431,316 +0.21(+1.62%)
Oct 06, 2006 12.93 13.05 12.73 12.90 286,899 -0.10(-0.75%)
Oct 05, 2006 13.03 13.20 12.82 12.99 504,947 +0.01(+0.06%)
Oct 04, 2006 12.36 13.05 12.36 12.99 1,435,296 +0.73(+5.96%)
Oct 03, 2006 12.52 12.52 12.12 12.26 382,582 -0.15(-1.20%)
Oct 02, 2006 12.50 12.62 12.14 12.41 278,407 +0.01(+0.06%)
Sep 29, 2006 12.60 12.75 12.06 12.40 889,128 +0.00(+0.00%)
Sep 28, 2006 12.45 12.53 12.29 12.40 305,069 -0.11(-0.89%)
Sep 27, 2006 12.30 12.53 12.26 12.51 529,400 +0.13(+1.02%)
Sep 26, 2006 12.67 12.67 12.25 12.38 648,753 -0.22(-1.72%)
Sep 25, 2006 12.15 12.75 11.91 12.60 1,000,464 +0.48(+3.94%)
Sep 22, 2006 12.03 12.25 11.87 12.12 528,790 -0.09(-0.73%)
Sep 21, 2006 12.27 12.38 12.06 12.21 502,806 -0.16(-1.27%)
Sep 20, 2006 12.23 12.41 12.06 12.37 488,572 +0.07(+0.55%)
Sep 19, 2006 12.38 12.41 11.89 12.30 741,779 -0.11(-0.90%)
Sep 18, 2006 12.37 12.65 12.12 12.41 1,362,777 +0.04(+0.36%)
Sep 15, 2006 11.99 12.41 11.85 12.37 1,203,646 +0.41(+3.43%)
Sep 14, 2006 11.79 11.99 11.57 11.96 1,653,057 +0.10(+0.81%)
Sep 13, 2006 11.18 11.89 11.08 11.86 1,755,325 +0.64(+5.71%)
Sep 12, 2006 10.96 11.22 10.74 11.22 815,315 +0.31(+2.80%)
Sep 11, 2006 10.88 11.18 10.80 10.91 662,395 +0.04(+0.34%)
Sep 08, 2006 11.03 11.18 10.80 10.88 1,208,098 +0.20(+1.89%)
Sep 07, 2006 10.74 11.05 10.62 10.68 655,228 -0.15(-1.38%)
Sep 06, 2006 11.18 11.18 10.81 10.83 319,466 -0.39(-3.46%)
Sep 05, 2006 11.11 11.37 10.96 11.21 1,481,783 +0.10(+0.87%)
Sep 01, 2006 10.98 11.18 10.98 11.12 550,281 +0.08(+0.74%)
Aug 31, 2006 10.81 11.18 10.68 11.03 1,518,906 +0.29(+2.71%)
Aug 30, 2006 10.44 10.82 10.38 10.74 721,489 +0.30(+2.85%)
Aug 29, 2006 10.33 10.55 10.27 10.45 327,114 +0.10(+1.01%)
Aug 28, 2006 10.47 10.47 10.26 10.34 222,299 -0.10(-0.93%)
Aug 25, 2006 10.23 10.59 10.23 10.44 356,125 +0.16(+1.52%)
Aug 24, 2006 10.25 10.33 10.06 10.28 151,263 -0.04(-0.36%)
Aug 23, 2006 10.44 10.44 10.29 10.32 102,815 -0.06(-0.57%)
Aug 22, 2006 10.14 10.45 10.14 10.38 268,295 +0.16(+1.53%)
Aug 21, 2006 10.33 10.42 10.22 10.22 134,957 -0.20(-1.93%)
Aug 18, 2006 10.44 10.50 10.32 10.42 145,538 +0.03(+0.29%)
Aug 17, 2006 10.18 10.44 10.18 10.39 110,058 +0.08(+0.80%)
Aug 16, 2006 10.13 10.39 10.06 10.31 209,029 +0.25(+2.44%)
Aug 15, 2006 10.06 10.13 9.990 10.06 267,138 +0.01(+0.07%)
Aug 14, 2006 9.975 10.06 9.774 10.06 145,886 +0.13(+1.28%)
Aug 11, 2006 10.06 10.06 9.767 9.931 102,316 -0.07(-0.67%)
Aug 10, 2006 9.856 10.06 9.811 9.998 103,019 +0.04(+0.45%)
Aug 09, 2006 9.878 10.36 9.781 9.953 117,313 +0.07(+0.68%)
Aug 08, 2006 10.06 10.18 9.878 9.886 110,070 -0.18(-1.78%)
Aug 07, 2006 9.767 10.06 9.759 10.06 103,876 +0.24(+2.43%)
Aug 04, 2006 9.729 10.08 9.699 9.826 162,664 +0.05(+0.53%)
Aug 03, 2006 9.908 9.953 9.744 9.774 92,239 -0.14(-1.43%)
Aug 02, 2006 9.893 10.06 9.886 9.916 55,205 -0.13(-1.26%)
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.