Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Silicon Motion Techn ADR (NQ: SIMO )

53.81 -2.20 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.006 3.984 3.881 3.895 94,824 -0.11(-2.77%)
May 27, 2010 3.873 4.014 3.873 4.006 149,310 +0.23(+6.07%)
May 26, 2010 3.703 3.881 3.703 3.777 122,800 +0.10(+2.61%)
May 25, 2010 3.696 3.762 3.592 3.681 154,763 -0.10(-2.54%)
May 24, 2010 3.888 3.888 3.770 3.777 106,276 -0.13(-3.40%)
May 21, 2010 3.696 3.947 3.555 3.910 222,041 +0.19(+5.17%)
May 20, 2010 3.777 3.881 3.711 3.718 338,747 -0.18(-4.73%)
May 19, 2010 3.903 3.969 3.748 3.903 424,101 -0.01(-0.38%)
May 18, 2010 4.117 4.169 3.918 3.918 211,578 -0.17(-4.16%)
May 17, 2010 4.095 4.117 4.014 4.088 221,916 -0.05(-1.25%)
May 14, 2010 4.117 4.154 4.065 4.139 182,101 +0.01(+0.18%)
May 13, 2010 4.169 4.213 4.102 4.132 221,626 -0.06(-1.41%)
May 12, 2010 4.095 4.213 4.095 4.191 214,987 +0.04(+1.07%)
May 11, 2010 4.265 4.331 3.962 4.147 164,564 -0.15(-3.44%)
May 10, 2010 4.317 4.420 4.191 4.295 412,353 +0.20(+4.87%)
May 07, 2010 4.221 4.287 4.065 4.095 345,275 -0.07(-1.60%)
May 06, 2010 4.354 4.368 3.991 4.161 497,171 -0.10(-2.43%)
May 05, 2010 4.302 4.472 4.265 4.265 371,996 -0.23(-5.10%)
May 04, 2010 4.723 4.731 4.442 4.494 648,199 -0.22(-4.70%)
May 03, 2010 4.051 4.768 4.051 4.716 1,364,005 +0.69(+17.28%)
Apr 30, 2010 4.250 4.250 3.954 4.021 595,768 -0.03(-0.73%)
Apr 29, 2010 3.821 4.206 3.799 4.051 791,672 +0.25(+6.61%)
Apr 28, 2010 4.139 4.139 3.770 3.799 869,708 -0.44(-10.45%)
Apr 27, 2010 4.346 4.346 4.213 4.243 334,713 -0.10(-2.38%)
Apr 26, 2010 4.509 4.524 4.213 4.346 731,720 -0.16(-3.61%)
Apr 23, 2010 4.479 4.524 4.435 4.509 354,811 +0.02(+0.49%)
Apr 22, 2010 4.324 4.509 4.213 4.487 666,534 +0.18(+4.30%)
Apr 21, 2010 4.398 4.435 4.235 4.302 515,688 -0.04(-1.02%)
Apr 20, 2010 4.243 4.383 4.243 4.346 480,335 +0.13(+3.16%)
Apr 19, 2010 4.331 4.331 4.125 4.213 755,742 -0.21(-4.84%)
Apr 16, 2010 4.768 4.805 4.295 4.428 1,428,624 -0.16(-3.39%)
Apr 15, 2010 4.745 4.768 4.457 4.583 913,270 -0.21(-4.32%)
Apr 14, 2010 4.546 4.790 4.546 4.790 809,434 +0.29(+6.40%)
Apr 13, 2010 4.398 4.553 4.368 4.501 757,325 +0.10(+2.35%)
Apr 12, 2010 4.161 4.428 4.147 4.398 774,950 +0.24(+5.68%)
Apr 09, 2010 3.918 4.176 3.858 4.161 1,093,144 +0.34(+8.90%)
Apr 08, 2010 4.132 4.161 3.770 3.821 1,459,619 -0.34(-8.17%)
Apr 07, 2010 3.733 4.412 3.733 4.161 1,596,167 +0.47(+12.83%)
Apr 06, 2010 3.607 3.733 3.437 3.688 523,790 +0.13(+3.74%)
Apr 05, 2010 3.385 3.733 3.385 3.555 489,561 +0.19(+5.71%)
Apr 01, 2010 3.378 3.363 3.363 3.363 656,693 +0.06(+1.79%)
Mar 31, 2010 3.334 3.533 3.267 3.304 596,117 -0.02(-0.67%)
Mar 30, 2010 3.045 3.489 3.045 3.326 1,463,040 +0.30(+9.76%)
Mar 29, 2010 3.016 3.053 2.979 3.031 159,305 +0.01(+0.49%)
Mar 26, 2010 2.971 3.023 2.964 3.016 230,390 +0.04(+1.24%)
Mar 25, 2010 2.986 3.023 2.964 2.979 240,498 +0.01(+0.25%)
Mar 24, 2010 2.942 2.971 2.905 2.971 320,828 +0.08(+2.81%)
Mar 23, 2010 2.816 2.890 2.816 2.890 378,682 +0.11(+3.99%)
Mar 22, 2010 2.861 2.905 2.772 2.779 246,078 +0.03(+1.08%)
Mar 19, 2010 2.838 2.838 2.713 2.750 363,941 -0.10(-3.38%)
Mar 18, 2010 2.883 2.897 2.809 2.846 233,629 -0.04(-1.28%)
Mar 17, 2010 3.008 3.075 2.883 2.883 1,349,082 -0.04(-1.27%)
Mar 16, 2010 2.883 2.957 2.883 2.920 657,099 +0.08(+2.86%)
Mar 15, 2010 2.772 2.846 2.713 2.838 735,223 +0.14(+5.21%)
Mar 12, 2010 2.691 2.713 2.691 2.698 258,825 +0.01(+0.55%)
Mar 11, 2010 2.698 2.705 2.676 2.683 304,861 +0.01(+0.55%)
Mar 10, 2010 2.698 2.720 2.631 2.668 494,978 +0.01(+0.56%)
Mar 09, 2010 2.572 2.654 2.572 2.654 520,922 +0.10(+4.06%)
Mar 08, 2010 2.476 2.550 2.476 2.550 594,292 +0.10(+3.92%)
Mar 05, 2010 2.328 2.461 2.321 2.454 473,203 +0.16(+7.10%)
Mar 04, 2010 2.240 2.328 2.232 2.291 205,588 +0.05(+2.31%)
Mar 03, 2010 2.232 2.254 2.232 2.240 273,243 +0.02(+1.00%)
Mar 02, 2010 2.247 2.247 2.217 2.217 145,094 +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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.