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
  • Search Hotels in Sausalito

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 78.06 79.14 77.53 78.69 239,598 +0.51(+0.65%)
May 23, 2024 81.59 81.97 77.61 78.18 235,998 -2.13(-2.65%)
May 22, 2024 79.48 81.41 79.05 80.31 683,964 +1.78(+2.27%)
May 21, 2024 77.61 78.79 77.61 78.53 211,112 +0.40(+0.51%)
May 20, 2024 77.50 80.31 77.50 78.13 250,962 +0.74(+0.96%)
May 17, 2024 77.82 77.96 76.78 77.39 174,283 +0.08(+0.10%)
May 16, 2024 76.14 78.07 76.04 77.31 412,128 +1.31(+1.72%)
May 15, 2024 75.29 76.63 74.36 76.00 421,638 +1.11(+1.48%)
May 14, 2024 74.60 75.80 74.44 74.89 256,816 -0.24(-0.32%)
May 13, 2024 76.35 76.61 74.98 75.13 364,823 -1.08(-1.42%)
May 10, 2024 77.92 78.15 75.49 76.21 472,287 -0.69(-0.90%)
May 09, 2024 78.72 78.72 76.67 76.90 345,979 -1.82(-2.31%)
May 08, 2024 79.21 79.50 78.03 78.72 317,729 -0.02(-0.03%)
May 07, 2024 78.48 79.96 77.94 78.74 485,443 +0.66(+0.84%)
May 06, 2024 77.56 80.26 76.53 78.08 1,008,042 +4.60(+6.25%)
May 03, 2024 78.32 81.09 72.33 73.49 1,207,762 +0.55(+0.76%)
May 02, 2024 72.03 73.19 71.42 72.94 424,290 +1.69(+2.37%)
May 01, 2024 73.34 73.56 71.11 71.25 363,405 -2.10(-2.86%)
Apr 30, 2024 74.73 75.73 73.34 73.34 194,833 -1.29(-1.73%)
Apr 29, 2024 72.95 75.12 72.38 74.64 328,103 +1.75(+2.40%)
Apr 26, 2024 71.67 73.93 71.67 72.89 159,618 +0.42(+0.58%)
Apr 25, 2024 71.59 73.61 71.23 72.47 384,879 -0.79(-1.09%)
Apr 24, 2024 72.55 74.26 72.51 73.26 158,887 +1.15(+1.60%)
Apr 23, 2024 72.50 73.19 71.80 72.11 139,786 +0.10(+0.14%)
Apr 22, 2024 71.74 72.80 71.24 72.01 141,677 +0.63(+0.88%)
Apr 19, 2024 72.55 73.42 70.99 71.39 403,910 -1.45(-1.99%)
Apr 18, 2024 73.40 73.61 72.07 72.84 261,655 -0.92(-1.25%)
Apr 17, 2024 73.04 74.78 72.55 73.76 349,805 +0.86(+1.19%)
Apr 16, 2024 72.99 73.57 72.49 72.90 350,253 -0.48(-0.65%)
Apr 15, 2024 75.31 75.31 72.95 73.37 395,018 -1.43(-1.91%)
Apr 12, 2024 76.91 76.91 74.13 74.81 363,030 -2.50(-3.24%)
Apr 11, 2024 79.01 79.12 77.22 77.31 475,399 -1.75(-2.21%)
Apr 10, 2024 80.38 80.45 78.94 79.06 334,146 -0.86(-1.08%)
Apr 09, 2024 82.18 83.43 79.78 79.92 495,317 -2.42(-2.94%)
Apr 08, 2024 80.00 83.13 79.55 82.35 644,336 +2.45(+3.07%)
Apr 05, 2024 79.51 80.30 79.51 79.89 252,345 +0.56(+0.70%)
Apr 04, 2024 81.09 81.33 79.30 79.34 278,496 -1.09(-1.35%)
Apr 03, 2024 79.26 80.87 79.02 80.42 311,369 +1.12(+1.41%)
Apr 02, 2024 78.67 79.36 77.76 79.31 322,372 +0.11(+0.14%)
Apr 01, 2024 76.53 79.30 76.53 79.20 512,017 +2.74(+3.59%)
Mar 28, 2024 75.56 76.68 76.39 76.45 236,813 +0.64(+0.84%)
Mar 27, 2024 75.67 75.82 74.19 75.82 139,734 +0.55(+0.73%)
Mar 26, 2024 76.40 77.16 75.02 75.27 178,006 -0.78(-1.03%)
Mar 25, 2024 76.61 77.28 75.92 76.06 224,287 -1.16(-1.51%)
Mar 22, 2024 77.66 78.24 76.34 77.22 275,395 -0.44(-0.56%)
Mar 21, 2024 77.75 80.09 77.19 77.66 1,123,369 +2.00(+2.64%)
Mar 20, 2024 74.43 75.77 73.63 75.66 550,631 +1.64(+2.22%)
Mar 19, 2024 72.72 74.14 72.67 74.02 344,411 +0.64(+0.87%)
Mar 18, 2024 72.42 73.56 71.82 73.38 464,106 +1.36(+1.89%)
Mar 15, 2024 71.55 72.61 71.30 72.02 353,805 +0.67(+0.93%)
Mar 14, 2024 71.45 71.57 70.62 71.36 157,642 -0.04(-0.06%)
Mar 13, 2024 72.13 72.13 71.05 71.40 222,000 -0.56(-0.77%)
Mar 12, 2024 71.66 72.02 70.75 71.95 147,670 +0.64(+0.89%)
Mar 11, 2024 70.79 71.51 70.79 71.32 163,756 +0.03(+0.04%)
Mar 08, 2024 71.96 72.57 71.29 71.29 170,891 -1.00(-1.39%)
Mar 07, 2024 71.39 72.52 71.22 72.29 205,297 +0.63(+0.87%)
Mar 06, 2024 70.85 71.86 70.85 71.66 324,754 +1.25(+1.78%)
Mar 05, 2024 70.62 71.84 70.06 70.41 573,197 -1.42(-1.98%)
Mar 04, 2024 72.44 72.44 71.54 71.83 371,749 +0.09(+0.12%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.