Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

78.09 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2013 8.617 8.663 8.617 8.648 0 +0.01(+0.09%)
Aug 29, 2013 8.578 8.656 8.563 8.640 0 +0.04(+0.45%)
Aug 28, 2013 8.609 8.718 8.532 8.601 0 -0.01(-0.09%)
Aug 27, 2013 8.524 8.679 8.415 8.609 0 +0.05(+0.54%)
Aug 26, 2013 8.609 8.741 8.532 8.563 0 -0.02(-0.27%)
Aug 23, 2013 8.462 8.617 8.408 8.586 0 +0.12(+1.37%)
Aug 22, 2013 8.547 8.834 8.423 8.470 0 -0.09(-1.09%)
Aug 21, 2013 8.702 8.749 8.539 8.563 0 -0.13(-1.52%)
Aug 20, 2013 8.563 8.833 8.524 8.694 0 +0.16(+1.91%)
Aug 19, 2013 8.532 8.656 8.524 8.532 0 -0.03(-0.36%)
Aug 16, 2013 8.648 8.694 8.532 8.563 0 -0.10(-1.16%)
Aug 15, 2013 8.756 8.756 8.617 8.663 248,856 -0.15(-1.67%)
Aug 14, 2013 8.834 8.911 8.764 8.811 0 +0.01(+0.09%)
Aug 13, 2013 8.811 8.857 8.706 8.803 291,743 +0.04(+0.44%)
Aug 12, 2013 8.694 8.826 8.648 8.764 175,116 +0.07(+0.80%)
Aug 09, 2013 8.539 8.741 8.539 8.694 290,903 +0.05(+0.63%)
Aug 08, 2013 8.532 8.780 8.532 8.640 420,249 +0.11(+1.27%)
Aug 07, 2013 8.795 8.795 8.524 8.532 490,620 -0.29(-3.34%)
Aug 06, 2013 8.996 9.012 8.795 8.826 296,420 -0.19(-2.06%)
Aug 05, 2013 9.144 9.182 8.996 9.012 332,237 -0.17(-1.86%)
Aug 02, 2013 9.252 9.337 9.082 9.182 408,184 -0.09(-1.00%)
Aug 01, 2013 9.337 9.565 9.237 9.275 721,512 +0.02(+0.25%)
Jul 31, 2013 9.314 9.376 8.989 9.252 0 -0.06(-0.67%)
Jul 30, 2013 8.245 9.407 8.214 9.314 0 +1.22(+15.02%)
Jul 29, 2013 8.067 8.182 8.044 8.098 0 +0.03(+0.38%)
Jul 26, 2013 8.067 8.136 8.067 8.067 0 -0.03(-0.38%)
Jul 25, 2013 8.143 8.204 8.044 8.098 0 -0.06(-0.75%)
Jul 24, 2013 8.327 8.327 8.128 8.159 0 -0.12(-1.48%)
Jul 23, 2013 8.151 8.304 8.128 8.281 0 +0.18(+2.17%)
Jul 22, 2013 8.090 8.136 8.075 8.105 0 +0.01(+0.09%)
Jul 19, 2013 8.067 8.132 8.052 8.098 0 -0.05(-0.66%)
Jul 18, 2013 8.098 8.212 8.059 8.151 0 +0.04(+0.47%)
Jul 17, 2013 8.113 8.121 8.021 8.113 248,957 +0.00(+0.00%)
Jul 16, 2013 8.029 8.136 7.991 8.113 0 +0.09(+1.14%)
Jul 15, 2013 8.029 8.128 7.975 8.021 0 -0.05(-0.57%)
Jul 12, 2013 8.098 8.098 7.991 8.067 0 -0.09(-1.12%)
Jul 11, 2013 8.159 8.159 7.930 8.159 0 -0.01(-0.09%)
Jul 10, 2013 8.174 8.258 8.113 8.166 0 -0.05(-0.65%)
Jul 09, 2013 8.289 8.273 8.189 8.220 0 -0.05(-0.65%)
Jul 08, 2013 8.342 8.388 8.220 8.273 0 +0.01(+0.09%)
Jul 05, 2013 8.029 8.342 8.029 8.266 0 +0.22(+2.75%)
Jul 03, 2013 7.991 8.059 7.983 8.044 0 +0.00(+0.00%)
Jul 02, 2013 8.121 8.250 8.021 8.044 0 -0.13(-1.59%)
Jul 01, 2013 8.182 8.250 8.098 8.174 0 +0.08(+1.04%)
Jun 28, 2013 8.151 8.189 8.082 8.090 198,314 -0.08(-1.03%)
Jun 27, 2013 8.159 8.212 8.121 8.174 0 +0.03(+0.38%)
Jun 26, 2013 8.220 8.235 8.113 8.143 0 -0.02(-0.19%)
Jun 25, 2013 8.174 8.396 8.067 8.159 0 +0.05(+0.57%)
Jun 24, 2013 8.174 8.235 7.983 8.113 0 -0.11(-1.39%)
Jun 21, 2013 8.403 8.663 8.189 8.227 335,094 -0.16(-1.91%)
Jun 20, 2013 8.434 8.487 8.334 8.388 0 -0.13(-1.52%)
Jun 19, 2013 8.564 8.579 8.449 8.518 0 -0.02(-0.18%)
Jun 18, 2013 8.403 8.541 8.403 8.533 0 +0.13(+1.55%)
Jun 17, 2013 8.396 8.449 8.289 8.403 0 +0.14(+1.66%)
Jun 14, 2013 8.327 8.403 8.250 8.266 0 -0.09(-1.10%)
Jun 13, 2013 8.235 8.403 8.136 8.357 357,988 +0.12(+1.48%)
Jun 12, 2013 8.480 8.525 8.235 8.235 297,366 -0.16(-1.91%)
Jun 11, 2013 8.518 8.609 8.388 8.396 246,513 -0.25(-2.92%)
Jun 10, 2013 8.747 8.785 8.556 8.648 0 -0.08(-0.88%)
Jun 07, 2013 8.709 8.747 8.594 8.724 0 +0.06(+0.71%)
Jun 06, 2013 8.525 8.693 8.480 8.663 0 +0.16(+1.89%)
Jun 05, 2013 8.525 8.625 8.441 8.502 0 -0.02(-0.18%)
Jun 04, 2013 8.579 8.625 8.472 8.518 0 -0.07(-0.80%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.