Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

United Microelectronics Corp ADR (NY: UMC )

8.570 -0.080 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2015 1.358 1.365 1.336 1.350 1,739,637 -0.01(-1.07%)
Nov 27, 2015 1.372 1.372 1.343 1.365 267,407 -0.01(-1.06%)
Nov 25, 2015 1.328 1.379 1.379 1.379 1,963,022 +0.01(+0.53%)
Nov 24, 2015 1.379 1.379 1.358 1.372 1,096,252 -0.03(-2.08%)
Nov 23, 2015 1.430 1.430 1.394 1.401 2,498,971 -0.04(-2.54%)
Nov 20, 2015 1.423 1.438 1.416 1.438 2,960,371 +0.04(+2.60%)
Nov 19, 2015 1.401 1.423 1.394 1.401 2,607,553 +0.01(+0.52%)
Nov 18, 2015 1.379 1.394 1.358 1.394 1,850,416 +0.00(+0.00%)
Nov 17, 2015 1.379 1.409 1.379 1.394 1,847,967 +0.05(+3.80%)
Nov 16, 2015 1.328 1.343 1.321 1.343 1,880,043 -0.01(-0.54%)
Nov 13, 2015 1.350 1.358 1.336 1.350 2,053,554 -0.02(-1.60%)
Nov 12, 2015 1.372 1.379 1.365 1.372 2,425,350 -0.01(-1.05%)
Nov 11, 2015 1.379 1.387 1.379 1.387 2,404,863 +0.00(+0.00%)
Nov 10, 2015 1.379 1.394 1.365 1.387 2,254,846 -0.03(-2.06%)
Nov 09, 2015 1.387 1.416 1.387 1.416 2,646,662 -0.01(-0.51%)
Nov 06, 2015 1.409 1.430 1.401 1.423 4,038,163 -0.01(-1.01%)
Nov 05, 2015 1.438 1.438 1.423 1.438 589,289 -0.01(-1.01%)
Nov 04, 2015 1.423 1.452 1.416 1.452 2,453,638 +0.04(+3.11%)
Nov 03, 2015 1.387 1.412 1.387 1.409 1,082,628 +0.04(+3.21%)
Nov 02, 2015 1.358 1.372 1.350 1.365 1,561,147 +0.01(+1.08%)
Oct 30, 2015 1.358 1.365 1.343 1.350 1,103,333 +0.00(+0.00%)
Oct 29, 2015 1.358 1.372 1.321 1.350 977,784 -0.01(-1.07%)
Oct 28, 2015 1.387 1.430 1.358 1.365 2,527,359 -0.04(-2.60%)
Oct 27, 2015 1.409 1.423 1.394 1.401 946,031 -0.01(-1.03%)
Oct 26, 2015 1.423 1.423 1.416 1.416 392,160 +0.01(+0.52%)
Oct 23, 2015 1.416 1.430 1.401 1.409 1,070,911 +0.01(+0.52%)
Oct 22, 2015 1.387 1.401 1.387 1.401 781,916 +0.04(+3.23%)
Oct 21, 2015 1.387 1.387 1.358 1.358 1,945,834 -0.04(-2.62%)
Oct 20, 2015 1.423 1.423 1.394 1.394 630,099 -0.02(-1.55%)
Oct 19, 2015 1.423 1.438 1.413 1.416 1,923,121 +0.01(+1.04%)
Oct 16, 2015 1.423 1.423 1.394 1.401 3,165,566 -0.03(-2.04%)
Oct 15, 2015 1.430 1.445 1.416 1.430 4,584,145 +0.04(+3.16%)
Oct 14, 2015 1.350 1.394 1.343 1.387 4,094,937 +0.06(+4.40%)
Oct 13, 2015 1.292 1.336 1.292 1.328 2,769,810 +0.04(+2.83%)
Oct 12, 2015 1.299 1.299 1.285 1.292 1,408,517 +0.01(+0.57%)
Oct 09, 2015 1.306 1.314 1.277 1.285 1,215,486 -0.01(-1.12%)
Oct 08, 2015 1.277 1.299 1.270 1.299 721,890 +0.01(+0.57%)
Oct 07, 2015 1.277 1.303 1.274 1.292 1,053,824 +0.03(+2.31%)
Oct 06, 2015 1.270 1.277 1.263 1.263 605,425 -0.01(-1.14%)
Oct 05, 2015 1.233 1.277 1.233 1.277 1,098,769 +0.07(+5.42%)
Oct 02, 2015 1.204 1.226 1.204 1.212 1,009,935 +0.00(+0.00%)
Oct 01, 2015 1.204 1.226 1.204 1.212 507,168 +0.03(+2.47%)
Sep 30, 2015 1.204 1.219 1.182 1.182 1,583,966 -0.02(-1.82%)
Sep 29, 2015 1.190 1.204 1.186 1.204 787,449 +0.02(+1.85%)
Sep 28, 2015 1.190 1.197 1.182 1.182 420,115 +0.01(+0.62%)
Sep 25, 2015 1.233 1.233 1.168 1.175 3,370,937 -0.04(-3.01%)
Sep 24, 2015 1.204 1.212 1.204 1.212 457,137 +0.00(+0.00%)
Sep 23, 2015 1.226 1.233 1.212 1.212 473,490 -0.03(-2.35%)
Sep 22, 2015 1.263 1.270 1.233 1.241 882,433 -0.03(-2.30%)
Sep 21, 2015 1.285 1.292 1.270 1.270 1,474,423 -0.02(-1.69%)
Sep 18, 2015 1.328 1.336 1.292 1.292 1,196,524 -0.04(-2.75%)
Sep 17, 2015 1.314 1.347 1.314 1.328 806,254 +0.00(+0.00%)
Sep 16, 2015 1.306 1.328 1.303 1.328 1,487,407 +0.01(+0.55%)
Sep 15, 2015 1.292 1.328 1.292 1.321 1,498,643 +0.04(+2.84%)
Sep 14, 2015 1.285 1.292 1.270 1.285 518,828 +0.00(+0.00%)
Sep 11, 2015 1.292 1.299 1.277 1.285 1,087,254 -0.01(-0.56%)
Sep 10, 2015 1.292 1.314 1.285 1.292 727,880 +0.01(+1.14%)
Sep 09, 2015 1.314 1.321 1.277 1.277 677,613 -0.01(-1.13%)
Sep 08, 2015 1.255 1.306 1.255 1.292 1,748,909 +0.07(+5.36%)
Sep 04, 2015 1.255 1.226 1.226 1.226 2,019,884 -0.05(-4.00%)
Sep 03, 2015 1.277 1.299 1.270 1.277 1,975,413 +0.06(+4.79%)
Sep 02, 2015 1.226 1.226 1.212 1.219 927,421 +0.01(+0.60%)
Sep 01, 2015 1.197 1.219 1.190 1.212 1,224,825 +0.02(+1.84%)
Aug 31, 2015 1.248 1.248 1.182 1.190 2,327,828 -0.07(-5.78%)
Aug 28, 2015 1.248 1.277 1.248 1.263 1,609,584 +0.01(+0.58%)
Aug 27, 2015 1.241 1.255 1.237 1.255 1,084,423 +0.04(+2.99%)
Aug 26, 2015 1.212 1.226 1.212 1.219 1,443,219 -0.01(-0.60%)
Aug 25, 2015 1.219 1.233 1.212 1.226 1,679,468 +0.04(+3.70%)
Aug 24, 2015 1.131 1.197 1.036 1.182 2,988,448 -0.01(-0.61%)
Aug 21, 2015 1.204 1.233 1.179 1.190 3,850,294 -0.04(-3.55%)
Aug 20, 2015 1.241 1.241 1.226 1.233 2,080,271 -0.01(-1.17%)
Aug 19, 2015 1.248 1.255 1.233 1.248 1,461,039 -0.01(-0.58%)
Aug 18, 2015 1.270 1.270 1.248 1.255 1,445,918 -0.02(-1.71%)
Aug 17, 2015 1.277 1.285 1.255 1.277 859,941 -0.01(-0.57%)
Aug 14, 2015 1.285 1.292 1.277 1.285 465,870 +0.01(+0.57%)
Aug 13, 2015 1.299 1.299 1.277 1.277 1,115,923 -0.03(-2.23%)
Aug 12, 2015 1.285 1.306 1.277 1.306 968,922 +0.03(+2.29%)
Aug 11, 2015 1.292 1.292 1.277 1.277 1,505,871 -0.04(-2.78%)
Aug 10, 2015 1.292 1.336 1.285 1.314 2,395,068 +0.01(+1.12%)
Aug 07, 2015 1.285 1.299 1.277 1.299 757,620 +0.00(+0.00%)
Aug 06, 2015 1.292 1.299 1.284 1.299 563,876 +0.00(+0.00%)
Aug 05, 2015 1.299 1.306 1.285 1.299 1,614,961 +0.01(+0.57%)
Aug 04, 2015 1.299 1.306 1.277 1.292 1,489,657 -0.01(-1.12%)
Aug 03, 2015 1.306 1.310 1.292 1.306 1,104,778 -0.01(-0.56%)
Jul 31, 2015 1.306 1.328 1.285 1.314 2,359,492 -0.01(-0.55%)
Jul 30, 2015 1.321 1.328 1.299 1.321 2,556,585 +0.07(+5.23%)
Jul 29, 2015 1.277 1.277 1.248 1.255 6,585,021 -0.02(-1.71%)
Jul 28, 2015 1.263 1.285 1.263 1.277 2,219,404 +0.00(+0.00%)
Jul 27, 2015 1.270 1.277 1.252 1.277 1,959,225 -0.01(-0.57%)
Jul 24, 2015 1.306 1.314 1.285 1.285 866,153 -0.02(-1.68%)
Jul 23, 2015 1.314 1.314 1.292 1.306 1,777,128 +0.00(+0.00%)
Jul 22, 2015 1.372 1.387 1.306 1.306 3,452,326 -0.10(-7.25%)
Jul 21, 2015 1.416 1.416 1.401 1.409 908,094 +0.00(+0.00%)
Jul 20, 2015 1.409 1.416 1.401 1.409 682,672 +0.00(+0.00%)
Jul 17, 2015 1.416 1.423 1.401 1.409 1,211,409 -0.01(-1.03%)
Jul 16, 2015 1.423 1.430 1.416 1.423 718,392 +0.00(+0.00%)
Jul 15, 2015 1.445 1.449 1.423 1.423 2,075,827 -0.02(-1.51%)
Jul 14, 2015 1.430 1.452 1.416 1.445 2,627,984 +0.04(+2.52%)
Jul 13, 2015 1.403 1.423 1.382 1.410 1,821,217 +0.00(+0.00%)
Jul 10, 2015 1.403 1.410 1.382 1.410 1,171,897 +0.03(+2.54%)
Jul 09, 2015 1.361 1.396 1.361 1.375 1,812,593 +0.04(+3.14%)
Jul 08, 2015 1.396 1.396 1.326 1.333 2,003,673 -0.09(-6.37%)
Jul 07, 2015 1.423 1.423 1.396 1.423 1,624,458 -0.01(-0.97%)
Jul 06, 2015 1.430 1.444 1.430 1.437 812,837 -0.02(-1.44%)
Jul 02, 2015 1.444 1.458 1.458 1.458 1,083,712 +0.03(+1.95%)
Jul 01, 2015 1.451 1.458 1.430 1.430 935,059 +0.00(+0.00%)
Jun 30, 2015 1.437 1.437 1.417 1.430 723,305 +0.02(+1.48%)
Jun 29, 2015 1.437 1.437 1.403 1.410 1,622,679 -0.03(-1.94%)
Jun 26, 2015 1.458 1.465 1.437 1.437 825,583 -0.03(-2.37%)
Jun 25, 2015 1.486 1.486 1.465 1.472 1,685,508 +0.02(+1.44%)
Jun 24, 2015 1.465 1.465 1.437 1.451 1,071,488 -0.03(-1.89%)
Jun 23, 2015 1.465 1.479 1.458 1.479 822,006 +0.03(+1.92%)
Jun 22, 2015 1.437 1.465 1.430 1.451 2,328,848 +0.05(+3.48%)
Jun 19, 2015 1.465 1.472 1.396 1.403 5,568,292 -0.07(-4.74%)
Jun 18, 2015 1.465 1.472 1.458 1.472 370,159 +0.01(+0.48%)
Jun 17, 2015 1.444 1.472 1.444 1.465 573,834 +0.01(+0.96%)
Jun 16, 2015 1.465 1.472 1.444 1.451 764,073 -0.03(-1.89%)
Jun 15, 2015 1.486 1.486 1.472 1.479 553,801 +0.01(+0.47%)
Jun 12, 2015 1.472 1.479 1.465 1.472 354,688 +0.01(+0.48%)
Jun 11, 2015 1.472 1.472 1.458 1.465 768,166 -0.03(-1.87%)
Jun 10, 2015 1.465 1.500 1.465 1.493 814,171 +0.05(+3.38%)
Jun 09, 2015 1.479 1.479 1.437 1.444 2,176,997 -0.04(-2.82%)
Jun 08, 2015 1.493 1.493 1.472 1.486 1,868,095 -0.02(-1.39%)
Jun 05, 2015 1.500 1.507 1.486 1.507 1,012,166 -0.01(-0.46%)
Jun 04, 2015 1.514 1.514 1.500 1.514 1,205,212 -0.03(-2.25%)
Jun 03, 2015 1.549 1.556 1.528 1.549 1,761,142 +0.01(+0.91%)
Jun 02, 2015 1.535 1.539 1.528 1.535 906,582 -0.01(-0.90%)
Jun 01, 2015 1.556 1.556 1.542 1.549 594,829 -0.02(-1.33%)
May 29, 2015 1.584 1.584 1.570 1.570 464,064 -0.03(-1.75%)
May 28, 2015 1.577 1.598 1.577 1.598 601,651 +0.01(+0.88%)
May 27, 2015 1.577 1.598 1.570 1.584 505,739 +0.01(+0.44%)
May 26, 2015 1.570 1.584 1.549 1.577 957,241 +0.01(+0.44%)
May 22, 2015 1.577 1.570 1.570 1.570 511,044 +0.01(+0.90%)
May 21, 2015 1.570 1.570 1.549 1.556 1,452,183 -0.03(-1.76%)
May 20, 2015 1.591 1.598 1.577 1.584 958,065 -0.01(-0.44%)
May 19, 2015 1.577 1.605 1.574 1.591 1,576,986 +0.03(+1.79%)
May 18, 2015 1.563 1.577 1.556 1.563 1,431,192 -0.01(-0.44%)
May 15, 2015 1.556 1.570 1.542 1.570 872,480 +0.02(+1.35%)
May 14, 2015 1.549 1.570 1.535 1.549 2,149,073 +0.00(+0.00%)
May 13, 2015 1.542 1.549 1.528 1.549 1,641,285 +0.03(+2.30%)
May 12, 2015 1.521 1.528 1.507 1.514 1,852,935 -0.01(-0.91%)
May 11, 2015 1.563 1.563 1.507 1.528 13,725,702 -0.03(-1.79%)
May 08, 2015 1.563 1.570 1.549 1.556 2,365,844 -0.04(-2.62%)
May 07, 2015 1.591 1.598 1.570 1.598 1,077,636 -0.03(-2.14%)
May 06, 2015 1.626 1.633 1.612 1.633 1,041,516 +0.02(+1.30%)
May 05, 2015 1.619 1.633 1.591 1.612 2,225,114 -0.01(-0.43%)
May 04, 2015 1.647 1.647 1.612 1.619 1,956,568 -0.06(-3.33%)
May 01, 2015 1.668 1.689 1.654 1.675 1,054,743 -0.01(-0.83%)
Apr 30, 2015 1.668 1.689 1.647 1.689 3,546,566 +0.00(+0.00%)
Apr 29, 2015 1.647 1.703 1.647 1.689 1,032,467 +0.01(+0.83%)
Apr 28, 2015 1.703 1.703 1.668 1.675 803,800 -0.03(-2.04%)
Apr 27, 2015 1.661 1.710 1.661 1.710 1,283,292 +0.06(+3.38%)
Apr 24, 2015 1.668 1.675 1.640 1.654 407,806 +0.00(+0.00%)
Apr 23, 2015 1.633 1.654 1.619 1.654 1,167,040 +0.06(+3.95%)
Apr 22, 2015 1.577 1.605 1.570 1.591 2,344,261 +0.00(+0.00%)
Apr 21, 2015 1.570 1.591 1.549 1.591 3,627,634 +0.05(+3.17%)
Apr 20, 2015 1.549 1.556 1.518 1.542 1,869,478 -0.01(-0.90%)
Apr 17, 2015 1.584 1.584 1.532 1.556 2,527,952 -0.05(-3.04%)
Apr 16, 2015 1.612 1.619 1.577 1.605 972,508 -0.03(-2.13%)
Apr 15, 2015 1.605 1.640 1.598 1.640 1,078,329 +0.01(+0.86%)
Apr 14, 2015 1.661 1.668 1.619 1.626 1,750,935 -0.05(-2.92%)
Apr 13, 2015 1.696 1.696 1.675 1.675 473,818 -0.02(-1.23%)
Apr 10, 2015 1.703 1.710 1.689 1.696 630,171 -0.01(-0.82%)
Apr 09, 2015 1.717 1.717 1.696 1.710 879,770 -0.01(-0.81%)
Apr 08, 2015 1.744 1.744 1.717 1.724 485,733 -0.01(-0.80%)
Apr 07, 2015 1.751 1.765 1.737 1.737 876,190 -0.01(-0.80%)
Apr 06, 2015 1.717 1.758 1.710 1.751 1,619,858 +0.03(+1.62%)
Apr 02, 2015 1.689 1.724 1.724 1.724 594,307 +0.06(+3.78%)
Apr 01, 2015 1.682 1.696 1.654 1.661 764,755 -0.04(-2.46%)
Mar 31, 2015 1.682 1.717 1.678 1.703 1,153,318 +0.01(+0.83%)
Mar 30, 2015 1.710 1.717 1.682 1.689 823,044 +0.01(+0.41%)
Mar 27, 2015 1.647 1.682 1.647 1.682 1,542,138 +0.04(+2.55%)
Mar 26, 2015 1.668 1.668 1.535 1.640 1,670,826 -0.03(-1.67%)
Mar 25, 2015 1.737 1.737 1.647 1.668 1,548,551 -0.06(-3.63%)
Mar 24, 2015 1.737 1.744 1.724 1.731 3,723,010 +0.01(+0.40%)
Mar 23, 2015 1.731 1.744 1.717 1.724 724,620 -0.01(-0.40%)
Mar 20, 2015 1.724 1.744 1.724 1.731 591,625 +0.00(+0.00%)
Mar 19, 2015 1.737 1.744 1.724 1.731 934,913 -0.01(-0.80%)
Mar 18, 2015 1.717 1.744 1.696 1.744 683,707 +0.04(+2.46%)
Mar 17, 2015 1.731 1.731 1.703 1.703 410,877 -0.03(-1.61%)
Mar 16, 2015 1.717 1.737 1.717 1.731 482,672 +0.01(+0.81%)
Mar 13, 2015 1.737 1.737 1.710 1.717 493,021 -0.03(-1.60%)
Mar 12, 2015 1.737 1.751 1.737 1.744 513,407 +0.02(+1.21%)
Mar 11, 2015 1.710 1.731 1.710 1.724 444,878 +0.01(+0.41%)
Mar 10, 2015 1.710 1.724 1.710 1.717 502,956 -0.01(-0.40%)
Mar 09, 2015 1.717 1.724 1.710 1.724 471,010 +0.00(+0.00%)
Mar 06, 2015 1.724 1.751 1.710 1.724 791,404 -0.01(-0.40%)
Mar 05, 2015 1.744 1.744 1.724 1.731 848,723 -0.01(-0.80%)
Mar 04, 2015 1.758 1.765 1.737 1.744 1,098,175 -0.02(-1.19%)
Mar 03, 2015 1.765 1.765 1.744 1.765 635,784 +0.01(+0.40%)
Mar 02, 2015 1.758 1.772 1.744 1.758 1,025,879 +0.01(+0.40%)
Feb 27, 2015 1.758 1.772 1.751 1.751 818,534 -0.01(-0.40%)
Feb 26, 2015 1.772 1.772 1.744 1.758 349,852 -0.01(-0.79%)
Feb 25, 2015 1.737 1.779 1.717 1.772 1,565,225 +0.05(+2.83%)
Feb 24, 2015 1.717 1.724 1.717 1.724 877,771 +0.00(+0.00%)
Feb 23, 2015 1.724 1.724 1.703 1.724 698,885 +0.00(+0.00%)
Feb 20, 2015 1.696 1.724 1.696 1.724 574,651 +0.01(+0.82%)
Feb 19, 2015 1.724 1.724 1.699 1.710 217,384 -0.01(-0.81%)
Feb 18, 2015 1.717 1.724 1.710 1.724 286,249 +0.01(+0.41%)
Feb 17, 2015 1.724 1.724 1.717 1.717 348,242 -0.01(-0.81%)
Feb 13, 2015 1.731 1.731 1.731 1.731 1,165,399 +0.00(+0.00%)
Feb 12, 2015 1.744 1.744 1.724 1.731 662,760 -0.01(-0.40%)
Feb 11, 2015 1.724 1.737 1.717 1.737 1,435,925 +0.03(+1.63%)
Feb 10, 2015 1.703 1.710 1.696 1.710 492,110 +0.01(+0.82%)
Feb 09, 2015 1.737 1.737 1.689 1.696 1,249,406 -0.02(-1.22%)
Feb 06, 2015 1.731 1.744 1.717 1.717 1,505,479 -0.03(-1.60%)
Feb 05, 2015 1.737 1.744 1.731 1.744 993,870 +0.01(+0.81%)
Feb 04, 2015 1.731 1.744 1.724 1.731 4,974,370 +0.00(+0.00%)
Feb 03, 2015 1.731 1.744 1.717 1.731 1,400,914 +0.00(+0.00%)
Feb 02, 2015 1.682 1.731 1.682 1.731 921,453 +0.07(+4.20%)
Jan 30, 2015 1.689 1.689 1.661 1.661 675,593 -0.03(-2.06%)
Jan 29, 2015 1.710 1.710 1.675 1.696 622,982 -0.03(-2.02%)
Jan 28, 2015 1.751 1.765 1.724 1.731 2,494,299 +0.01(+0.81%)
Jan 27, 2015 1.717 1.717 1.696 1.717 2,757,551 -0.01(-0.81%)
Jan 26, 2015 1.724 1.734 1.710 1.731 1,002,978 -0.01(-0.40%)
Jan 23, 2015 1.724 1.737 1.710 1.737 2,628,510 +0.01(+0.40%)
Jan 22, 2015 1.696 1.731 1.682 1.731 717,689 +0.05(+2.90%)
Jan 21, 2015 1.661 1.682 1.647 1.682 844,797 +0.02(+1.26%)
Jan 20, 2015 1.654 1.668 1.640 1.661 1,189,217 +0.03(+1.71%)
Jan 16, 2015 1.619 1.633 1.605 1.633 3,186,912 -0.03(-1.68%)
Jan 15, 2015 1.647 1.668 1.647 1.661 917,102 +0.00(+0.00%)
Jan 14, 2015 1.633 1.668 1.633 1.661 1,417,774 -0.02(-1.25%)
Jan 13, 2015 1.682 1.689 1.661 1.682 1,577,833 -0.01(-0.41%)
Jan 12, 2015 1.696 1.703 1.668 1.689 1,805,645 +0.01(+0.83%)
Jan 09, 2015 1.668 1.675 1.640 1.675 4,890,463 +0.03(+1.69%)
Jan 08, 2015 1.598 1.647 1.584 1.647 5,467,556 +0.07(+4.42%)
Jan 07, 2015 1.563 1.584 1.556 1.577 687,360 +0.03(+1.80%)
Jan 06, 2015 1.563 1.563 1.535 1.549 852,697 -0.05(-3.06%)
Jan 05, 2015 1.605 1.605 1.570 1.598 1,151,455 +0.05(+3.15%)
Jan 02, 2015 1.584 1.591 1.549 1.549 855,225 -0.03(-2.20%)
Dec 31, 2014 1.577 1.584 1.584 1.584 335,489 +0.02(+1.34%)
Dec 30, 2014 1.563 1.570 1.556 1.563 151,444 -0.02(-1.32%)
Dec 29, 2014 1.598 1.605 1.584 1.584 382,470 -0.01(-0.87%)
Dec 26, 2014 1.612 1.619 1.598 1.598 409,477 -0.02(-1.29%)
Dec 24, 2014 1.605 1.619 1.619 1.619 544,865 +0.02(+1.31%)
Dec 23, 2014 1.591 1.615 1.591 1.598 1,001,939 +0.01(+0.88%)
Dec 22, 2014 1.556 1.584 1.556 1.584 956,011 +0.03(+1.79%)
Dec 19, 2014 1.535 1.556 1.528 1.556 1,880,711 +0.03(+2.29%)
Dec 18, 2014 1.514 1.528 1.500 1.521 567,874 +0.02(+1.40%)
Dec 17, 2014 1.465 1.500 1.465 1.500 479,731 +0.00(+0.00%)
Dec 16, 2014 1.500 1.521 1.493 1.500 617,094 -0.04(-2.72%)
Dec 15, 2014 1.542 1.563 1.542 1.542 939,831 +0.03(+2.31%)
Dec 12, 2014 1.493 1.507 1.479 1.507 415,197 +0.01(+0.47%)
Dec 11, 2014 1.493 1.514 1.493 1.500 286,597 +0.01(+0.47%)
Dec 10, 2014 1.521 1.521 1.493 1.493 425,111 -0.04(-2.73%)
Dec 09, 2014 1.521 1.535 1.507 1.535 517,143 +0.01(+0.92%)
Dec 08, 2014 1.535 1.560 1.514 1.521 1,814,274 -0.03(-1.80%)
Dec 05, 2014 1.542 1.549 1.535 1.549 565,604 +0.00(+0.00%)
Dec 04, 2014 1.542 1.563 1.540 1.549 1,422,923 +0.02(+1.37%)
Dec 03, 2014 1.528 1.542 1.514 1.528 386,515 +0.03(+2.34%)
Dec 02, 2014 1.486 1.507 1.486 1.493 302,430 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.