Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 01, 2021 6.040 6.040 6.040 0 +0.03(+0.50%)
Mar 31, 2021 6.020 6.030 6.010 6.010 55,637 +0.00(+0.00%)
Mar 30, 2021 6.000 6.020 6.000 6.010 31,644 +0.00(+0.00%)
Mar 29, 2021 5.990 6.020 5.990 6.010 35,373 +0.00(+0.00%)
Mar 26, 2021 6.000 6.010 5.990 6.010 535,300 +0.02(+0.33%)
Mar 25, 2021 5.990 6.000 5.990 5.990 37,714 -0.01(-0.17%)
Mar 24, 2021 6.000 6.010 5.990 6.000 237,009 +0.00(+0.00%)
Mar 23, 2021 5.990 6.000 5.980 6.000 74,723 +0.00(+0.00%)
Mar 22, 2021 5.990 6.000 5.960 6.000 76,235 +0.02(+0.33%)
Mar 19, 2021 5.960 5.980 5.950 5.980 83,600 +0.01(+0.17%)
Mar 18, 2021 5.970 5.980 5.940 5.970 67,087 +0.00(+0.00%)
Mar 17, 2021 5.920 5.980 5.920 5.970 89,238 +0.03(+0.51%)
Mar 16, 2021 5.930 5.940 5.920 5.940 44,754 +0.00(+0.00%)
Mar 15, 2021 5.910 5.940 5.900 5.940 54,651 +0.01(+0.17%)
Mar 12, 2021 5.940 5.940 5.900 5.930 53,500 +0.01(+0.17%)
Mar 11, 2021 5.880 5.930 5.880 5.920 89,675 +0.01(+0.17%)
Mar 10, 2021 5.900 5.910 5.890 5.910 343,725 -0.01(-0.17%)
Mar 09, 2021 5.900 5.920 5.900 5.920 137,846 +0.02(+0.34%)
Mar 08, 2021 5.870 5.900 5.860 5.900 81,920 +0.03(+0.51%)
Mar 05, 2021 5.870 5.885 5.850 5.870 56,000 -0.01(-0.17%)
Mar 04, 2021 5.880 5.885 5.860 5.880 78,942 -0.01(-0.17%)
Mar 03, 2021 5.890 5.910 5.885 5.890 22,625 -0.02(-0.34%)
Mar 02, 2021 5.900 5.910 5.900 5.910 67,603 +0.03(+0.51%)
Mar 01, 2021 5.890 5.900 5.860 5.880 143,354 +0.04(+0.68%)
Feb 26, 2021 5.860 5.860 5.830 5.840 114,100 +0.00(+0.00%)
Feb 25, 2021 5.890 5.890 5.840 5.840 261,962 -0.04(-0.68%)
Feb 24, 2021 5.860 5.905 5.860 5.880 69,825 +0.00(+0.00%)
Feb 23, 2021 5.870 5.890 5.860 5.880 93,383 -0.01(-0.17%)
Feb 22, 2021 5.890 5.900 5.860 5.890 62,241 -0.01(-0.17%)
Feb 19, 2021 5.890 5.910 5.890 5.900 100,000 +0.04(+0.68%)
Feb 18, 2021 5.850 5.890 5.840 5.860 71,343 +0.00(+0.00%)
Feb 17, 2021 5.860 5.870 5.850 5.860 52,233 -0.01(-0.17%)
Feb 16, 2021 5.870 5.880 5.850 5.870 64,102 +0.01(+0.17%)
Feb 12, 2021 5.880 5.890 5.850 5.860 64,800 -0.01(-0.17%)
Feb 11, 2021 5.850 5.920 5.850 5.870 55,948 -0.01(-0.17%)
Feb 10, 2021 5.870 5.905 5.860 5.880 79,120 -0.04(-0.68%)
Feb 09, 2021 5.880 5.920 5.870 5.920 256,225 +0.04(+0.68%)
Feb 08, 2021 5.870 5.880 5.860 5.880 54,154 +0.00(+0.00%)
Feb 05, 2021 5.880 5.880 5.855 5.880 202,800 +0.00(+0.00%)
Feb 04, 2021 5.860 5.880 5.850 5.880 243,528 +0.02(+0.34%)
Feb 03, 2021 5.860 5.875 5.860 5.860 183,785 +0.00(+0.00%)
Feb 02, 2021 5.850 5.870 5.850 5.860 167,003 +0.00(+0.00%)
Feb 01, 2021 5.870 5.870 5.850 5.860 99,508 -0.01(-0.17%)
Jan 29, 2021 5.860 5.870 5.850 5.870 117,100 +0.01(+0.17%)
Jan 28, 2021 5.860 5.870 5.860 5.860 74,056 -0.01(-0.17%)
Jan 27, 2021 5.870 5.880 5.850 5.870 359,661 +0.00(+0.00%)
Jan 26, 2021 5.880 5.880 5.870 5.870 72,212 +0.00(+0.00%)
Jan 25, 2021 5.870 5.880 5.870 5.870 127,948 -0.01(-0.17%)
Jan 22, 2021 5.870 5.880 5.870 5.880 53,100 -0.01(-0.17%)
Jan 21, 2021 5.890 5.890 5.870 5.890 193,496 +0.02(+0.34%)
Jan 20, 2021 5.880 5.885 5.870 5.870 79,749 +0.00(+0.00%)
Jan 19, 2021 5.890 5.890 5.870 5.870 235,165 -0.02(-0.34%)
Jan 15, 2021 5.890 5.890 5.880 5.890 180,700 +0.00(+0.00%)
Jan 14, 2021 5.880 5.900 5.880 5.890 174,773 -0.01(-0.17%)
Jan 13, 2021 5.880 5.900 5.880 5.900 237,142 +0.00(+0.00%)
Jan 12, 2021 5.900 5.900 5.850 5.900 278,622 +0.00(+0.00%)
Jan 11, 2021 5.890 5.910 5.890 5.900 326,736 +0.00(+0.00%)
Jan 08, 2021 5.910 5.910 5.890 5.900 858,500 -0.01(-0.17%)
Jan 07, 2021 5.900 5.920 5.900 5.910 747,555 +0.00(+0.00%)
Jan 06, 2021 5.880 5.920 5.880 5.910 721,060 -0.01(-0.17%)
Jan 05, 2021 5.920 5.930 5.900 5.920 1,418,891 +0.00(+0.00%)
Jan 04, 2021 5.940 5.960 5.900 5.920 5,104,208 +0.96(+19.35%)
Dec 31, 2020 4.960 4.960 4.960 52,421 +0.17(+3.55%)
Dec 30, 2020 4.750 4.820 4.689 4.790 52,421 +0.02(+0.42%)
Dec 29, 2020 4.650 4.830 4.560 4.770 153,168 +0.12(+2.58%)
Dec 28, 2020 4.760 4.840 4.650 4.650 80,065 -0.14(-2.92%)
Dec 24, 2020 4.730 4.830 4.590 4.790 48,000 +0.10(+2.13%)
Dec 23, 2020 4.960 5.000 4.570 4.690 228,673 -0.26(-5.25%)
Dec 22, 2020 4.950 5.050 4.910 4.950 306,217 +0.04(+0.81%)
Dec 21, 2020 4.930 4.950 4.840 4.910 273,830 +0.02(+0.41%)
Dec 18, 2020 4.700 4.900 4.542 4.890 252,500 +0.16(+3.38%)
Dec 17, 2020 4.670 4.750 4.650 4.730 86,664 +0.10(+2.16%)
Dec 16, 2020 4.590 4.710 4.530 4.630 112,521 +0.08(+1.76%)
Dec 15, 2020 4.430 4.580 4.350 4.550 80,459 +0.12(+2.71%)
Dec 14, 2020 4.310 4.500 4.150 4.430 170,027 +0.11(+2.55%)
Dec 11, 2020 4.370 4.380 4.300 4.320 70,500 -0.03(-0.69%)
Dec 10, 2020 4.370 4.455 4.350 4.350 75,378 +0.00(+0.00%)
Dec 09, 2020 4.500 4.630 4.330 4.350 97,916 -0.23(-5.02%)
Dec 08, 2020 4.730 4.730 4.510 4.580 58,934 -0.15(-3.17%)
Dec 07, 2020 4.840 4.840 4.670 4.730 77,858 -0.01(-0.21%)
Dec 04, 2020 4.670 4.800 4.530 4.740 72,700 +0.07(+1.50%)
Dec 03, 2020 4.700 4.720 4.610 4.670 33,617 -0.06(-1.27%)
Dec 02, 2020 4.660 5.000 4.600 4.730 25,348 +0.08(+1.72%)
Dec 01, 2020 4.590 4.732 4.590 4.650 35,168 +0.11(+2.42%)
Nov 30, 2020 4.670 4.780 4.440 4.540 117,429 -0.18(-3.81%)
Nov 27, 2020 4.720 4.824 4.670 4.720 61,900 +0.01(+0.21%)
Nov 25, 2020 4.840 4.840 4.670 4.710 87,600 -0.14(-2.89%)
Nov 24, 2020 4.800 4.960 4.800 4.850 135,376 +0.03(+0.62%)
Nov 23, 2020 4.770 4.890 4.710 4.820 268,744 +0.17(+3.66%)
Nov 20, 2020 4.540 4.680 4.469 4.650 214,300 +0.16(+3.56%)
Nov 19, 2020 4.250 4.520 4.250 4.490 244,298 +0.20(+4.66%)
Nov 18, 2020 4.010 4.320 4.010 4.290 291,894 +0.25(+6.19%)
Nov 17, 2020 3.890 4.060 3.880 4.040 124,738 +0.12(+3.06%)
Nov 16, 2020 4.120 4.120 3.870 3.920 126,463 -0.15(-3.69%)
Nov 13, 2020 4.060 4.080 3.970 4.070 93,000 +0.09(+2.26%)
Nov 12, 2020 3.990 4.020 3.910 3.980 126,025 +0.01(+0.25%)
Nov 11, 2020 3.870 3.990 3.870 3.970 63,959 +0.07(+1.79%)
Nov 10, 2020 3.830 3.950 3.760 3.900 41,739 +0.00(+0.00%)
Nov 09, 2020 3.920 3.990 3.700 3.900 76,456 -0.01(-0.26%)
Nov 06, 2020 3.870 3.920 3.670 3.910 109,300 +0.11(+2.89%)
Nov 05, 2020 3.950 3.960 3.770 3.800 299,408 +0.15(+4.11%)
Nov 04, 2020 3.630 3.670 3.560 3.650 96,702 +0.13(+3.69%)
Nov 03, 2020 3.500 3.580 3.500 3.520 39,740 +0.02(+0.57%)
Nov 02, 2020 3.470 3.550 3.430 3.500 15,961 +0.01(+0.29%)
Oct 30, 2020 3.350 3.520 3.300 3.490 123,000 +0.10(+2.95%)
Oct 29, 2020 3.485 3.520 3.360 3.390 16,307 +0.01(+0.30%)
Oct 28, 2020 3.470 3.470 3.330 3.380 80,286 -0.11(-3.15%)
Oct 27, 2020 3.570 3.600 3.480 3.490 90,825 -0.09(-2.51%)
Oct 26, 2020 3.520 3.600 3.520 3.580 26,760 -0.02(-0.56%)
Oct 23, 2020 3.560 3.630 3.550 3.600 11,000 +0.02(+0.56%)
Oct 22, 2020 3.660 3.660 3.550 3.580 84,230 -0.08(-2.19%)
Oct 21, 2020 3.630 3.680 3.590 3.660 41,034 +0.04(+1.10%)
Oct 20, 2020 3.523 3.640 3.523 3.620 87,334 +0.02(+0.56%)
Oct 19, 2020 3.620 3.629 3.545 3.600 249,150 -0.01(-0.28%)
Oct 16, 2020 3.580 3.630 3.550 3.610 54,100 +0.03(+0.84%)
Oct 15, 2020 3.580 3.590 3.510 3.580 41,742 -0.02(-0.56%)
Oct 14, 2020 3.610 3.620 3.570 3.600 11,221 -0.02(-0.41%)
Oct 13, 2020 3.710 3.720 3.600 3.615 28,275 -0.07(-2.03%)
Oct 12, 2020 3.750 3.760 3.675 3.690 60,360 -0.04(-1.07%)
Oct 09, 2020 3.720 3.775 3.700 3.730 37,300 -0.01(-0.27%)
Oct 08, 2020 3.880 3.895 3.700 3.740 47,685 -0.14(-3.61%)
Oct 07, 2020 3.870 3.900 3.780 3.880 108,142 +0.16(+4.30%)
Oct 06, 2020 3.730 3.780 3.630 3.720 133,511 +0.05(+1.36%)
Oct 05, 2020 3.620 3.800 3.600 3.670 171,690 +0.08(+2.23%)
Oct 02, 2020 3.520 3.670 3.510 3.590 58,400 +0.01(+0.42%)
Oct 01, 2020 3.600 3.640 3.540 3.575 76,910 -0.04(-1.24%)
Sep 30, 2020 3.580 3.660 3.530 3.620 24,992 +0.05(+1.40%)
Sep 29, 2020 3.470 3.810 3.470 3.570 17,628 +0.12(+3.48%)
Sep 28, 2020 3.410 3.590 3.350 3.450 51,092 +0.04(+1.17%)
Sep 25, 2020 3.320 3.590 3.305 3.410 50,700 +0.08(+2.40%)
Sep 24, 2020 3.340 3.460 3.270 3.330 95,048 -0.07(-2.06%)
Sep 23, 2020 3.750 3.800 3.370 3.400 207,523 -0.26(-7.10%)
Sep 22, 2020 3.800 3.830 3.610 3.660 59,522 -0.09(-2.40%)
Sep 21, 2020 3.790 3.790 3.500 3.750 135,271 -0.10(-2.60%)
Sep 18, 2020 3.970 4.150 3.820 3.850 512,600 -0.05(-1.28%)
Sep 17, 2020 3.780 3.980 3.770 3.900 105,175 +0.07(+1.83%)
Sep 16, 2020 3.710 3.940 3.640 3.830 77,069 -0.03(-0.78%)
Sep 15, 2020 3.740 3.890 3.700 3.860 100,085 +0.10(+2.66%)
Sep 14, 2020 3.720 3.770 3.590 3.760 150,311 +0.10(+2.73%)
Sep 11, 2020 3.600 3.747 3.560 3.660 93,700 +0.08(+2.23%)
Sep 10, 2020 3.510 3.610 3.500 3.580 72,327 +0.07(+1.99%)
Sep 09, 2020 3.440 3.510 3.350 3.510 86,892 +0.15(+4.46%)
Sep 08, 2020 3.330 3.600 3.280 3.360 249,469 +0.01(+0.30%)
Sep 04, 2020 3.260 3.350 3.220 3.350 69,800 +0.10(+3.08%)
Sep 03, 2020 3.260 3.309 3.250 3.250 43,746 -0.01(-0.31%)
Sep 02, 2020 3.280 3.290 3.250 3.260 25,045 -0.07(-1.95%)
Sep 01, 2020 3.430 3.430 3.260 3.325 34,948 -0.08(-2.49%)
Aug 31, 2020 3.290 3.410 3.210 3.410 58,408 +0.07(+2.10%)
Aug 28, 2020 3.360 3.430 3.280 3.340 17,700 +0.01(+0.30%)
Aug 27, 2020 3.390 3.390 3.280 3.330 58,890 -0.11(-3.20%)
Aug 26, 2020 3.550 3.550 3.400 3.440 61,768 -0.07(-1.99%)
Aug 25, 2020 3.520 3.550 3.255 3.510 75,968 +0.05(+1.45%)
Aug 24, 2020 3.390 3.500 3.355 3.460 108,488 +0.17(+5.17%)
Aug 21, 2020 3.440 3.440 3.200 3.290 83,500 -0.16(-4.64%)
Aug 20, 2020 3.350 3.450 3.330 3.450 23,472 +0.12(+3.60%)
Aug 19, 2020 3.520 3.520 3.300 3.330 76,999 -0.19(-5.40%)
Aug 18, 2020 3.850 3.850 3.390 3.520 47,784 -0.31(-8.09%)
Aug 17, 2020 3.640 3.870 3.590 3.830 142,930 +0.24(+6.69%)
Aug 14, 2020 3.510 3.630 3.508 3.590 77,400 +0.09(+2.57%)
Aug 13, 2020 3.500 3.650 3.470 3.500 101,608 +0.01(+0.29%)
Aug 12, 2020 3.330 3.730 3.290 3.490 399,479 +0.24(+7.38%)
Aug 11, 2020 3.350 3.500 3.220 3.250 66,258 -0.08(-2.40%)
Aug 10, 2020 3.240 3.500 3.240 3.330 66,340 +0.08(+2.46%)
Aug 07, 2020 3.020 3.260 3.020 3.250 89,000 +0.23(+7.62%)
Aug 06, 2020 3.080 3.290 3.020 3.020 133,653 -0.03(-0.98%)
Aug 05, 2020 3.050 3.080 3.020 3.050 23,140 +0.00(+0.00%)
Aug 04, 2020 3.050 3.080 3.010 3.050 19,975 -0.01(-0.33%)
Aug 03, 2020 3.030 3.080 3.020 3.060 41,748 -0.07(-2.24%)
Jul 31, 2020 3.080 3.130 3.040 3.130 5,600 +0.03(+0.97%)
Jul 30, 2020 3.025 3.140 3.014 3.100 13,863 +0.07(+2.31%)
Jul 29, 2020 3.040 3.080 2.995 3.030 18,497 -0.05(-1.62%)
Jul 28, 2020 3.050 3.080 3.030 3.080 4,023 -0.01(-0.32%)
Jul 27, 2020 3.000 3.140 3.000 3.090 17,328 +0.07(+2.32%)
Jul 24, 2020 3.100 3.100 3.000 3.020 5,900 -0.11(-3.51%)
Jul 23, 2020 3.130 3.140 3.110 3.130 5,389 -0.01(-0.32%)
Jul 22, 2020 3.130 3.140 3.050 3.140 23,094 +0.04(+1.29%)
Jul 21, 2020 2.960 3.100 2.960 3.100 20,446 +0.12(+4.03%)
Jul 20, 2020 2.980 3.000 2.930 2.980 21,439 -0.02(-0.67%)
Jul 17, 2020 2.960 3.040 2.940 3.000 48,600 +0.06(+2.04%)
Jul 16, 2020 2.950 2.950 2.907 2.940 4,143 +0.02(+0.68%)
Jul 15, 2020 2.910 3.000 2.905 2.920 20,143 -0.05(-1.68%)
Jul 14, 2020 2.950 2.970 2.890 2.970 8,364 +0.00(+0.01%)
Jul 13, 2020 3.000 3.050 2.950 2.970 10,867 -0.03(-1.01%)
Jul 10, 2020 3.000 3.075 2.946 3.000 42,300 +0.00(+0.00%)
Jul 09, 2020 2.930 3.000 2.770 3.000 31,115 +0.07(+2.39%)
Jul 08, 2020 2.980 3.060 2.901 2.930 20,429 -0.02(-0.68%)
Jul 07, 2020 3.125 3.125 2.909 2.950 25,878 -0.09(-2.96%)
Jul 06, 2020 3.200 3.220 3.020 3.040 20,651 -0.13(-4.10%)
Jul 02, 2020 3.050 3.270 3.030 3.170 42,700 +0.09(+2.92%)
Jul 01, 2020 3.030 3.080 2.870 3.080 16,072 +0.05(+1.65%)
Jun 30, 2020 3.040 3.040 2.880 3.030 110,746 +0.02(+0.66%)
Jun 29, 2020 3.040 3.045 3.000 3.010 15,807 -0.14(-4.44%)
Jun 26, 2020 3.010 3.150 2.990 3.150 26,900 +0.05(+1.61%)
Jun 25, 2020 3.070 3.100 2.990 3.100 43,819 +0.06(+1.97%)
Jun 24, 2020 3.010 3.120 2.970 3.040 53,233 -0.15(-4.70%)
Jun 23, 2020 3.110 3.270 3.098 3.190 17,992 +0.08(+2.57%)
Jun 22, 2020 3.169 3.169 3.090 3.110 12,734 -0.04(-1.27%)
Jun 19, 2020 3.100 3.150 3.008 3.150 24,600 +0.12(+3.96%)
Jun 18, 2020 3.165 3.240 3.030 3.030 59,681 -0.06(-1.94%)
Jun 17, 2020 3.200 3.300 3.051 3.090 25,668 +0.06(+1.98%)
Jun 16, 2020 3.380 3.380 3.010 3.030 42,033 -0.42(-12.17%)
Jun 15, 2020 3.000 3.450 2.951 3.450 67,468 +0.45(+15.00%)
Jun 12, 2020 3.100 3.120 2.955 3.000 22,200 +0.00(+0.00%)
Jun 11, 2020 2.850 3.160 2.850 3.000 63,605 +0.04(+1.35%)
Jun 10, 2020 3.030 3.090 2.925 2.960 30,377 -0.05(-1.66%)
Jun 09, 2020 3.040 3.110 2.920 3.010 24,784 -0.10(-3.22%)
Jun 08, 2020 2.940 3.120 2.940 3.110 68,489 +0.20(+6.87%)
Jun 05, 2020 3.030 3.160 2.900 2.910 35,300 -0.17(-5.52%)
Jun 04, 2020 3.100 3.120 3.010 3.080 35,982 -0.00(-0.16%)
Jun 03, 2020 2.990 3.110 2.980 3.085 44,236 +0.17(+5.65%)
Jun 02, 2020 2.860 3.080 2.860 2.920 81,190 +0.01(+0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.