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 )

79.26 -1.05 (-1.31%)
Streaming Delayed Price Updated: 12:56 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 (%)
Sep 30, 2005 10.80 12.17 10.78 11.41 976,044 +0.68(+6.32%)
Sep 29, 2005 10.81 10.81 10.54 10.73 131,644 +0.00(+0.00%)
Sep 28, 2005 10.77 10.85 10.66 10.73 233,544 -0.04(-0.42%)
Sep 27, 2005 10.81 10.81 10.46 10.77 264,716 +0.02(+0.21%)
Sep 26, 2005 10.65 10.92 10.44 10.75 351,175 -0.04(-0.41%)
Sep 23, 2005 10.80 10.88 9.916 10.80 590,822 +0.44(+4.25%)
Sep 22, 2005 10.36 10.40 10.07 10.36 282,649 +0.07(+0.73%)
Sep 21, 2005 9.804 10.29 9.699 10.28 404,394 +0.28(+2.76%)
Sep 20, 2005 10.06 10.42 9.655 10.01 324,495 +0.04(+0.45%)
Sep 19, 2005 9.394 10.25 9.394 9.960 510,481 +0.50(+5.28%)
Sep 16, 2005 9.588 9.692 9.371 9.461 284,009 -0.18(-1.86%)
Sep 15, 2005 10.26 10.72 9.543 9.640 790,167 -0.47(-4.65%)
Sep 14, 2005 9.394 10.25 9.394 10.11 850,791 +0.68(+7.19%)
Sep 13, 2005 9.088 9.535 8.574 9.431 659,560 +0.60(+6.84%)
Sep 12, 2005 8.536 9.185 8.440 8.827 1,573,987 +0.57(+6.86%)
Sep 09, 2005 8.201 8.387 8.052 8.261 476,138 +0.17(+2.12%)
Sep 08, 2005 8.648 8.648 8.015 8.089 56,580 -0.48(-5.62%)
Sep 07, 2005 8.313 8.648 8.313 8.571 36,282 +0.31(+3.75%)
Sep 06, 2005 8.335 8.611 8.208 8.261 24,390 -0.12(-1.42%)
Sep 02, 2005 8.536 8.536 8.320 8.380 5,345 -0.05(-0.62%)
Sep 01, 2005 8.686 8.872 8.380 8.432 39,932 +0.09(+1.07%)
Aug 31, 2005 8.395 8.760 8.343 8.343 87,828 -0.22(-2.61%)
Aug 30, 2005 8.447 8.908 8.372 8.566 52,985 +0.01(+0.09%)
Aug 29, 2005 8.648 8.842 8.074 8.559 104,581 -0.16(-1.83%)
Aug 26, 2005 8.462 8.932 8.387 8.718 381,698 +0.27(+3.21%)
Aug 25, 2005 8.164 8.462 7.754 8.447 163,937 +0.40(+4.91%)
Aug 24, 2005 7.903 8.164 7.791 8.052 149,668 +0.19(+2.37%)
Aug 23, 2005 7.701 7.903 7.701 7.865 40,563 +0.26(+3.43%)
Aug 22, 2005 7.530 7.605 7.493 7.605 7,106 +0.10(+1.29%)
Aug 19, 2005 7.381 7.530 7.381 7.508 11,558 +0.10(+1.31%)
Aug 18, 2005 7.828 7.828 7.321 7.411 73,682 -0.42(-5.33%)
Aug 17, 2005 7.918 7.947 7.828 7.828 41,915 -0.07(-0.94%)
Aug 16, 2005 7.977 8.097 7.895 7.903 10,797 -0.03(-0.38%)
Aug 15, 2005 8.015 8.328 7.888 7.933 86,525 +0.07(+0.85%)
Aug 12, 2005 8.089 8.126 7.836 7.865 121,022 -0.30(-3.65%)
Aug 11, 2005 7.828 8.201 7.828 8.164 22,920 +0.30(+3.79%)
Aug 10, 2005 8.015 8.201 7.865 7.865 143,538 +0.18(+2.33%)
Aug 09, 2005 7.977 7.977 7.649 7.687 106,849 -0.10(-1.34%)
Aug 08, 2005 7.567 7.903 7.567 7.791 43,892 +0.23(+3.06%)
Aug 05, 2005 7.531 8.000 7.530 7.560 27,439 -0.01(-0.20%)
Aug 04, 2005 7.619 7.619 7.575 7.575 1,818 -0.04(-0.59%)
Aug 03, 2005 7.493 7.828 7.455 7.619 42,078 +0.01(+0.20%)
Aug 02, 2005 8.067 8.201 7.321 7.605 115,076 -0.32(-4.05%)
Aug 01, 2005 8.462 8.462 7.828 7.925 29,429 +0.14(+1.82%)
Jul 29, 2005 8.313 8.395 7.783 7.783 150,286 -0.63(-7.45%)
Jul 28, 2005 8.015 8.536 8.015 8.410 241,308 +0.40(+4.93%)
Jul 27, 2005 7.977 8.067 7.851 8.015 27,704 +0.19(+2.38%)
Jul 26, 2005 7.970 7.977 7.828 7.828 218,073 +0.00(+0.00%)
Jul 25, 2005 7.970 7.970 7.821 7.828 13,363 +0.22(+2.94%)
Jul 22, 2005 7.545 7.605 7.306 7.605 302,827 +0.11(+1.49%)
Jul 21, 2005 7.679 7.769 7.463 7.493 56,760 -0.19(-2.52%)
Jul 20, 2005 7.791 7.977 7.679 7.687 174,034 -0.10(-1.34%)
Jul 19, 2005 7.836 7.851 7.754 7.791 125,255 +0.02(+0.29%)
Jul 18, 2005 7.679 7.828 7.679 7.769 145,818 +0.09(+1.17%)
Jul 15, 2005 7.455 7.679 7.455 7.679 45,518 +0.17(+2.28%)
Jul 14, 2005 7.239 7.746 7.239 7.508 286,228 +0.28(+3.92%)
Jul 13, 2005 6.822 7.455 6.822 7.224 284,017 +0.40(+5.90%)
Jul 12, 2005 7.269 7.269 6.523 6.822 344,547 -0.35(-4.89%)
Jul 11, 2005 8.387 8.387 7.142 7.172 252,788 -0.34(-4.47%)
Jul 08, 2005 7.828 7.940 7.493 7.508 219,794 -0.02(-0.30%)
Jul 07, 2005 8.924 9.446 7.381 7.530 990,345 -0.62(-7.59%)
Jul 06, 2005 8.015 8.298 8.015 8.149 459,400 +0.16(+2.05%)
Jul 05, 2005 8.097 8.097 7.962 7.985 112,401 +0.04(+0.47%)
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.