Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Silicon Motion Techn ADR (NQ: SIMO )

82.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.041	4.018	3.914	3.929	94,012	-0.11(-2.77%)
May 27, 2010	3.907	4.048	3.907	4.041	148,032	+0.23(+6.07%)
May 26, 2010	3.735	3.914	3.735	3.810	121,749	+0.10(+2.61%)
May 25, 2010	3.728	3.795	3.623	3.713	153,438	-0.10(-2.54%)
May 24, 2010	3.922	3.922	3.802	3.810	105,366	-0.13(-3.40%)
May 21, 2010	3.728	3.981	3.586	3.944	220,140	+0.19(+5.17%)
May 20, 2010	3.810	3.914	3.743	3.750	335,847	-0.19(-4.73%)
May 19, 2010	3.936	4.004	3.780	3.936	420,470	-0.01(-0.38%)
May 18, 2010	4.153	4.205	3.951	3.951	209,767	-0.17(-4.16%)
May 17, 2010	4.130	4.153	4.048	4.123	220,016	-0.05(-1.25%)
May 14, 2010	4.153	4.190	4.101	4.175	180,542	+0.01(+0.18%)
May 13, 2010	4.205	4.250	4.138	4.168	219,729	-0.06(-1.41%)
May 12, 2010	4.130	4.250	4.130	4.227	213,147	+0.04(+1.07%)
May 11, 2010	4.302	4.369	3.996	4.182	163,155	-0.15(-3.44%)
May 10, 2010	4.354	4.458	4.227	4.332	408,822	+0.20(+4.87%)
May 07, 2010	4.257	4.324	4.100	4.130	342,319	-0.07(-1.60%)
May 06, 2010	4.391	4.406	4.026	4.197	492,914	-0.10(-2.43%)
May 05, 2010	4.339	4.511	4.302	4.302	368,811	-0.23(-5.10%)
May 04, 2010	4.764	4.771	4.481	4.533	642,650	-0.22(-4.70%)

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 Sausalito

Find A Business

or Browse Listings

Silicon Motion Techn ADR (NQ: SIMO )

Historical Prices