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 (%)
Jun 30, 2011 7.642 8.082 7.642 7.992 461,438 +0.39(+5.10%)
Jun 29, 2011 7.828 7.903 7.530 7.605 332,141 -0.20(-2.58%)
Jun 28, 2011 7.679 7.895 7.668 7.806 309,459 +0.20(+2.65%)
Jun 27, 2011 7.813 7.895 7.493 7.605 190,371 -0.07(-0.97%)
Jun 24, 2011 7.910 8.082 7.530 7.679 381,704 -0.23(-2.92%)
Jun 23, 2011 7.724 7.918 7.485 7.910 472,106 -0.02(-0.28%)
Jun 22, 2011 7.739 8.089 7.701 7.933 585,028 +0.14(+1.82%)
Jun 21, 2011 7.306 7.813 7.262 7.791 294,096 +0.59(+8.18%)
Jun 20, 2011 7.165 7.239 6.896 7.202 580,174 +0.10(+1.36%)
Jun 17, 2011 7.776 7.776 7.090 7.105 778,970 -0.56(-7.30%)
Jun 16, 2011 7.619 7.873 7.530 7.664 430,185 +0.05(+0.69%)
Jun 15, 2011 7.687 7.851 7.597 7.612 420,057 -0.28(-3.50%)
Jun 14, 2011 7.597 7.947 7.560 7.888 428,134 +0.42(+5.69%)
Jun 13, 2011 7.545 7.605 7.388 7.463 247,026 -0.04(-0.50%)
Jun 10, 2011 7.754 7.895 7.455 7.500 365,687 -0.34(-4.37%)
Jun 09, 2011 7.582 7.940 7.582 7.843 340,014 +0.28(+3.65%)
Jun 08, 2011 7.679 7.865 7.545 7.567 724,107 -0.40(-5.05%)
Jun 07, 2011 8.208 8.275 7.925 7.970 476,451 -0.09(-1.11%)
Jun 06, 2011 8.350 8.462 8.015 8.059 468,265 -0.27(-3.22%)
Jun 03, 2011 8.544 8.708 8.238 8.328 657,570 -0.66(-7.30%)
May 24, 2011 8.700 9.096 8.700 8.984 545,143 +0.32(+3.70%)
May 23, 2011 8.909 8.909 8.656 8.663 679,931 -0.41(-4.52%)
May 20, 2011 9.118 9.252 9.043 9.073 294,561 -0.13(-1.46%)
May 19, 2011 9.386 9.394 9.043 9.207 587,290 -0.10(-1.12%)
May 18, 2011 8.723 9.357 8.648 9.312 1,507,121 +0.59(+6.75%)
May 17, 2011 8.909 8.932 8.626 8.723 1,057,933 -0.34(-3.70%)
May 16, 2011 9.707 9.841 9.006 9.058 1,028,284 -0.67(-6.90%)
May 13, 2011 9.506 10.02 9.401 9.729 931,486 +0.22(+2.35%)
May 12, 2011 9.543 9.610 9.394 9.506 447,990 -0.10(-1.09%)
May 11, 2011 9.707 9.759 9.439 9.610 531,377 -0.11(-1.15%)
May 10, 2011 9.655 9.908 9.640 9.722 901,443 +0.11(+1.16%)
May 09, 2011 9.163 9.692 9.081 9.610 1,141,357 +0.43(+4.71%)
May 06, 2011 9.021 9.304 8.991 9.178 770,805 +0.23(+2.58%)
May 05, 2011 8.484 9.118 8.432 8.946 683,742 +0.34(+3.90%)
May 04, 2011 8.753 8.775 8.432 8.611 546,305 -0.17(-1.95%)
May 03, 2011 8.797 8.879 8.507 8.782 519,838 -0.10(-1.09%)
May 02, 2011 8.946 9.230 8.760 8.879 824,680 -0.20(-2.22%)
Apr 29, 2011 9.550 9.759 8.700 9.081 2,741,577 +0.76(+9.14%)
Apr 28, 2011 8.454 8.641 8.231 8.320 734,060 -0.19(-2.19%)
Apr 27, 2011 8.745 8.894 8.350 8.507 980,586 -0.25(-2.81%)
Apr 26, 2011 8.432 9.014 8.410 8.753 2,227,146 +0.48(+5.77%)
Apr 25, 2011 7.508 8.275 7.411 8.275 1,595,495 +0.86(+11.56%)
Apr 21, 2011 7.537 7.605 7.314 7.418 593,794 -0.14(-1.82%)
Apr 20, 2011 6.859 7.627 6.822 7.555 2,371,793 +0.88(+13.23%)
Apr 19, 2011 6.613 6.680 6.412 6.673 427,253 +0.05(+0.79%)
Apr 18, 2011 6.747 6.792 6.412 6.620 486,358 -0.17(-2.52%)
Apr 15, 2011 6.710 6.889 6.576 6.792 341,910 +0.10(+1.45%)
Apr 14, 2011 6.710 6.814 6.628 6.695 267,550 -0.07(-0.99%)
Apr 13, 2011 6.941 7.008 6.710 6.762 393,148 -0.13(-1.84%)
Apr 12, 2011 7.053 7.247 6.874 6.889 880,309 -0.42(-5.81%)
Apr 11, 2011 6.576 7.336 6.568 7.314 1,883,370 +0.54(+7.92%)
Apr 08, 2011 6.926 6.934 6.725 6.777 374,972 -0.15(-2.15%)
Apr 07, 2011 6.941 7.142 6.814 6.926 560,871 -0.10(-1.38%)
Apr 06, 2011 6.337 7.232 6.337 7.023 2,393,131 +1.13(+19.09%)
Apr 05, 2011 6.002 6.054 5.890 5.897 111,963 -0.10(-1.74%)
Apr 04, 2011 6.039 6.128 5.957 6.002 151,858 +0.00(+0.00%)
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.