Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.348	2.401	2.266	2.393	745,614	+0.10(+4.22%)
Apr 29, 2009	2.199	2.371	2.199	2.296	549,755	+0.07(+3.01%)
Apr 28, 2009	2.237	2.237	2.162	2.229	301,115	-0.03(-1.32%)
Apr 27, 2009	2.311	2.311	2.229	2.259	541,011	-0.04(-1.94%)
Apr 24, 2009	2.289	2.311	2.244	2.304	185,443	+0.01(+0.65%)
Apr 23, 2009	2.423	2.430	2.237	2.289	243,140	-0.08(-3.46%)
Apr 22, 2009	2.274	2.489	2.274	2.371	422,125	+0.05(+2.25%)
Apr 21, 2009	2.192	2.348	2.192	2.319	179,760	+0.04(+1.97%)
Apr 20, 2009	2.423	2.483	2.207	2.274	329,234	-0.17(-7.01%)
Apr 17, 2009	2.453	2.460	2.281	2.445	244,722	+0.02(+0.92%)
Apr 16, 2009	2.274	2.453	2.170	2.423	475,827	+0.19(+8.70%)
Apr 15, 2009	2.237	2.296	2.132	2.229	427,139	+0.04(+1.70%)
Apr 14, 2009	2.140	2.266	2.050	2.192	565,425	+0.10(+4.63%)
Apr 13, 2009	2.050	2.095	1.938	2.095	573,338	+0.05(+2.55%)
Apr 09, 2009	1.938	2.162	1.938	2.043	885,349	+0.17(+9.16%)
Apr 08, 2009	1.976	2.088	1.737	1.871	2,326,362	-0.39(-17.30%)
Apr 07, 2009	2.386	2.386	2.244	2.263	321,076	-0.14(-5.75%)
Apr 06, 2009	2.430	2.453	2.311	2.401	181,024	-0.05(-2.13%)
Apr 03, 2009	2.237	2.453	2.170	2.453	337,770	+0.19(+8.58%)
Apr 02, 2009	2.214	2.363	2.199	2.259	394,890	+0.10(+4.48%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Silicon Motion Techn ADR (NQ: SIMO )

Historical Prices