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 )

8.060 +0.120 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 1.479 1.514 1.461 1.484 7,666,591 +0.01(+0.40%)
Mar 30, 2009 1.496 1.496 1.438 1.479 7,752,841 -0.18(-10.64%)
Mar 26, 2009 1.619 1.713 1.608 1.655 9,163,397 +0.04(+2.17%)
Mar 25, 2009 1.520 1.666 1.514 1.619 10,016,024 +0.17(+11.74%)
Mar 24, 2009 1.479 1.660 1.420 1.449 18,007,374 -0.02(-1.59%)
Mar 23, 2009 1.438 1.490 1.432 1.473 17,412,832 +0.22(+17.84%)
Mar 20, 2009 1.285 1.303 1.238 1.250 7,310,498 -0.05(-4.05%)
Mar 19, 2009 1.314 1.338 1.285 1.303 7,169,862 -0.04(-3.06%)
Mar 18, 2009 1.232 1.367 1.232 1.344 18,958,326 +0.09(+7.51%)
Mar 17, 2009 1.279 1.291 1.244 1.250 7,633,538 -0.04(-3.18%)
Mar 16, 2009 1.314 1.367 1.279 1.291 5,177,640 -0.06(-4.35%)
Mar 13, 2009 1.308 1.355 1.285 1.349 0 +0.04(+3.14%)
Mar 12, 2009 1.179 1.308 1.173 1.308 11,076,295 +0.15(+12.63%)
Mar 11, 2009 1.197 1.232 1.138 1.162 7,176,350 -0.05(-3.88%)
Mar 10, 2009 1.121 1.209 1.085 1.209 11,413,374 +0.15(+14.44%)
Mar 09, 2009 1.056 1.121 1.044 1.056 9,506,288 +0.02(+1.69%)
Mar 06, 2009 1.080 1.085 1.021 1.039 0 -0.01(-1.12%)
Mar 05, 2009 1.080 1.085 1.039 1.050 1,368,835 -0.03(-2.72%)
Mar 04, 2009 1.050 1.080 1.050 1.080 4,505,854 +0.11(+11.51%)
Mar 02, 2009 1.015 1.044 0.9681 0.9681 3,697,449 -0.07(-6.78%)
Feb 27, 2009 1.015 1.050 1.003 1.039 0 -0.01(-0.56%)
Feb 26, 2009 1.074 1.097 1.033 1.044 3,441,528 -0.02(-2.20%)
Feb 25, 2009 1.003 1.080 1.003 1.068 3,704,785 +0.03(+2.83%)
Feb 24, 2009 1.021 1.044 1.015 1.039 5,019,299 +0.02(+2.31%)
Feb 23, 2009 1.033 1.068 1.003 1.015 6,476,739 -0.02(-1.70%)
Feb 20, 2009 1.056 1.062 1.033 1.033 3,912,966 -0.04(-3.83%)
Feb 19, 2009 1.080 1.132 1.068 1.074 6,317,160 -0.04(-3.68%)
Feb 18, 2009 1.080 1.127 1.080 1.115 7,583,107 +0.03(+2.70%)
Feb 17, 2009 1.115 1.156 1.027 1.085 5,648,590 -0.12(-9.76%)
Feb 13, 2009 1.185 1.256 1.144 1.203 9,125,029 +0.06(+5.13%)
Feb 12, 2009 1.138 1.150 1.097 1.144 11,683,563 +0.00(+0.00%)
Feb 11, 2009 1.150 1.179 1.138 1.144 5,671,203 +0.03(+2.63%)
Feb 10, 2009 1.226 1.226 1.115 1.115 4,828,581 -0.06(-5.00%)
Feb 09, 2009 1.209 1.209 1.156 1.173 4,617,949 -0.05(-3.85%)
Feb 06, 2009 1.115 1.220 1.115 1.220 3,163,191 +0.09(+8.33%)
Feb 05, 2009 1.115 1.179 1.056 1.127 5,317,188 +0.02(+2.13%)
Feb 04, 2009 1.056 1.115 1.056 1.103 3,518,026 +0.04(+3.30%)
Feb 03, 2009 1.068 1.080 1.039 1.068 4,766,922 +0.03(+2.83%)
Feb 02, 2009 1.027 1.062 1.015 1.039 2,892,847 -0.02(-2.21%)
Jan 30, 2009 1.062 1.127 1.033 1.062 0 -0.04(-3.72%)
Jan 29, 2009 1.068 1.103 1.056 1.103 4,524,433 -0.01(-0.53%)
Jan 28, 2009 1.062 1.127 1.062 1.109 4,464,401 +0.06(+5.59%)
Jan 27, 2009 1.044 1.115 1.039 1.050 6,650,953 -0.01(-0.55%)
Jan 26, 2009 1.021 1.132 1.021 1.056 3,706,842 +0.03(+2.86%)
Jan 23, 2009 0.9974 1.091 0.9857 1.027 3,785,366 -0.01(-0.57%)
Jan 22, 2009 1.003 1.044 0.9916 1.033 4,765,358 -0.02(-1.68%)
Jan 21, 2009 1.074 1.103 1.003 1.050 14,828,811 -0.01(-1.10%)
Jan 20, 2009 1.109 1.121 1.033 1.062 4,289,877 -0.09(-8.12%)
Jan 16, 2009 1.162 1.185 1.091 1.156 5,459,561 +0.05(+4.79%)
Jan 15, 2009 1.103 1.162 1.085 1.103 8,386,620 -0.04(-3.09%)
Jan 14, 2009 1.179 1.179 1.062 1.138 9,676,842 -0.06(-5.37%)
Jan 13, 2009 1.191 1.209 1.168 1.203 3,473,503 +0.02(+1.49%)
Jan 12, 2009 1.203 1.273 1.185 1.185 10,780,030 -0.06(-4.72%)
Jan 09, 2009 1.209 1.279 1.179 1.244 11,364,245 -0.01(-0.93%)
Jan 08, 2009 1.232 1.273 1.191 1.256 5,471,150 -0.01(-0.47%)
Jan 07, 2009 1.273 1.332 1.244 1.261 5,192,357 -0.04(-3.15%)
Jan 06, 2009 1.244 1.326 1.244 1.303 6,589,966 +0.02(+1.37%)
Jan 05, 2009 1.314 1.314 1.209 1.285 4,795,837 +0.02(+1.39%)
Jan 02, 2009 1.150 1.338 1.150 1.267 0 +0.12(+10.20%)
Jan 01, 2009 1.121 1.215 1.121 1.150 0 +0.00(+0.00%)
Dec 31, 2008 1.121 1.215 1.121 1.150 4,457,566 -0.02(-1.51%)
Dec 30, 2008 1.132 1.179 1.132 1.168 4,390,544 +0.04(+3.11%)
Dec 29, 2008 1.109 1.179 1.109 1.132 2,692,823 +0.01(+0.52%)
Dec 26, 2008 1.150 1.157 1.097 1.127 2,171,100 -0.02(-2.04%)
Dec 24, 2008 1.121 1.162 1.121 1.150 931,616 +0.01(+0.51%)
Dec 23, 2008 1.132 1.209 1.132 1.144 5,134,494 +0.02(+2.09%)
Dec 22, 2008 1.191 1.209 1.121 1.121 11,307,536 -0.10(-8.17%)
Dec 19, 2008 1.209 1.261 1.209 1.220 5,517,492 -0.01(-0.48%)
Dec 18, 2008 1.226 1.285 1.203 1.226 8,972,863 +0.02(+1.46%)
Dec 17, 2008 1.132 1.279 1.132 1.209 13,672,208 +0.06(+5.64%)
Dec 16, 2008 1.085 1.256 1.074 1.144 12,180,111 +0.06(+5.41%)
Dec 15, 2008 1.091 1.150 1.056 1.085 7,629,407 -0.03(-2.63%)
Dec 12, 2008 1.085 1.191 1.050 1.115 11,097,859 -0.02(-1.55%)
Dec 11, 2008 1.091 1.197 1.062 1.132 13,806,838 +0.00(+0.00%)
Dec 10, 2008 1.021 1.138 1.021 1.132 10,363,341 +0.11(+10.92%)
Dec 09, 2008 1.068 1.085 0.9916 1.021 19,381,278 -0.05(-4.40%)
Dec 08, 2008 1.050 1.109 1.021 1.068 16,606,549 +0.02(+2.25%)
Dec 05, 2008 0.9798 1.085 0.9505 1.044 8,385,877 +0.06(+5.95%)
Dec 04, 2008 0.9974 1.062 0.9798 0.9857 9,659,386 -0.06(-6.15%)
Dec 03, 2008 1.009 1.062 0.9564 1.050 8,456,488 +0.03(+2.87%)
Dec 02, 2008 1.039 1.050 0.9916 1.021 11,049,559 -0.01(-1.14%)
Dec 01, 2008 1.062 1.138 1.015 1.033 11,590,197 -0.05(-4.35%)
Nov 28, 2008 1.156 1.191 1.080 1.080 6,885,749 -0.08(-7.07%)
Nov 26, 2008 1.127 1.173 1.053 1.162 14,349,659 +0.06(+5.32%)
Nov 25, 2008 1.209 1.238 1.091 1.103 10,872,929 -0.06(-5.05%)
Nov 24, 2008 1.097 1.279 1.097 1.162 22,675,678 +0.03(+2.59%)
Nov 21, 2008 1.056 1.144 0.9857 1.132 18,200,968 +0.10(+9.66%)
Nov 20, 2008 1.044 1.150 1.021 1.033 8,484,608 -0.02(-1.68%)
Nov 19, 2008 1.156 1.168 1.050 1.050 9,093,989 -0.15(-12.25%)
Nov 18, 2008 1.162 1.244 1.132 1.197 9,409,835 +0.02(+1.49%)
Nov 17, 2008 1.156 1.250 1.150 1.179 7,725,866 -0.01(-0.98%)
Nov 14, 2008 1.261 1.402 1.191 1.191 18,358,756 -0.31(-20.70%)
Nov 13, 2008 1.050 1.502 1.050 1.502 15,919,048 +0.42(+39.13%)
Nov 12, 2008 1.085 1.179 1.044 1.080 10,686,799 -0.02(-2.13%)
Nov 11, 2008 1.203 1.261 1.097 1.103 18,032,036 -0.17(-13.36%)
Nov 10, 2008 1.179 1.291 1.179 1.273 7,269,911 +0.05(+3.83%)
Nov 07, 2008 1.068 1.256 1.068 1.226 12,697,837 +0.18(+16.76%)
Nov 06, 2008 1.173 1.220 1.009 1.050 21,227,106 -0.19(-15.57%)
Nov 05, 2008 1.314 1.314 1.220 1.244 9,823,648 -0.12(-8.62%)
Nov 04, 2008 1.279 1.379 1.267 1.361 12,605,061 +0.13(+11.00%)
Nov 03, 2008 1.438 1.443 1.220 1.226 14,885,901 -0.21(-14.69%)
Oct 31, 2008 1.297 1.555 1.297 1.438 29,395,296 +0.07(+5.15%)
Oct 30, 2008 1.209 1.426 1.209 1.367 22,986,456 +0.11(+8.88%)
Oct 29, 2008 1.203 1.279 1.080 1.256 21,039,444 -0.04(-3.17%)
Oct 28, 2008 0.8801 1.344 0.8801 1.297 16,434,761 +0.41(+46.36%)
Oct 27, 2008 0.8977 0.9446 0.8625 0.8860 15,005,419 -0.05(-5.03%)
Oct 24, 2008 0.9388 1.009 0.9094 0.9329 9,745,179 -0.09(-9.14%)
Oct 23, 2008 1.080 1.085 1.015 1.027 9,286,812 -0.07(-6.42%)
Oct 22, 2008 1.097 1.097 1.015 1.097 7,657,788 -0.01(-1.06%)
Oct 21, 2008 1.150 1.197 1.097 1.109 9,292,992 -0.12(-9.57%)
Oct 20, 2008 1.085 1.244 1.085 1.226 5,431,216 +0.13(+12.37%)
Oct 17, 2008 1.103 1.168 1.044 1.091 19,618,214 +0.01(+0.54%)
Oct 16, 2008 1.168 1.197 1.056 1.085 28,529,484 -0.06(-5.13%)
Oct 15, 2008 1.244 1.297 1.121 1.144 12,367,569 -0.17(-12.95%)
Oct 14, 2008 1.361 1.396 1.238 1.314 17,725,810 -0.11(-7.82%)
Oct 13, 2008 1.132 1.426 1.115 1.426 19,861,926 +0.32(+29.26%)
Oct 10, 2008 1.027 1.209 0.9740 1.103 11,712,358 +0.01(+0.54%)
Oct 09, 2008 1.179 1.238 1.091 1.097 7,686,843 -0.10(-8.33%)
Oct 08, 2008 1.132 1.291 1.085 1.197 8,900,956 +0.06(+5.15%)
Oct 07, 2008 1.185 1.285 1.138 1.138 11,016,503 +0.04(+3.19%)
Oct 06, 2008 1.138 1.273 1.091 1.103 15,111,419 -0.10(-8.29%)
Oct 03, 2008 1.203 1.291 1.138 1.203 15,307,279 +0.04(+3.02%)
Oct 02, 2008 1.191 1.220 1.132 1.168 11,421,644 -0.02(-1.48%)
Oct 01, 2008 1.191 1.226 1.132 1.185 7,494,872 +0.04(+3.59%)
Sep 30, 2008 1.127 1.203 1.103 1.144 7,086,255 +0.01(+1.04%)
Sep 29, 2008 1.250 1.297 1.127 1.132 13,239,662 -0.17(-13.06%)
Sep 26, 2008 1.256 1.338 1.232 1.303 0 -0.02(-1.33%)
Sep 25, 2008 1.291 1.367 1.261 1.320 28,780,244 -0.01(-0.88%)
Sep 24, 2008 1.226 1.349 1.197 1.332 9,402,479 +0.08(+6.08%)
Sep 23, 2008 1.326 1.326 1.156 1.256 18,010,644 +0.06(+4.90%)
Sep 22, 2008 1.121 1.391 1.121 1.197 27,030,560 +0.14(+13.33%)
Sep 19, 2008 1.261 1.303 1.015 1.056 0 -0.12(-10.45%)
Sep 18, 2008 1.027 1.244 0.9974 1.179 15,196,831 +0.15(+14.86%)
Sep 17, 2008 1.068 1.097 1.027 1.027 11,526,349 -0.06(-5.91%)
Sep 16, 2008 1.074 1.127 1.044 1.091 11,553,174 -0.01(-1.06%)
Sep 15, 2008 1.109 1.121 1.091 1.103 7,748,817 -0.11(-9.18%)
Sep 12, 2008 1.173 1.215 1.138 1.215 12,972,532 +0.02(+1.47%)
Sep 11, 2008 1.226 1.226 1.168 1.197 13,571,106 -0.06(-5.12%)
Sep 10, 2008 1.256 1.273 1.244 1.261 5,984,522 +0.02(+1.41%)
Sep 09, 2008 1.326 1.326 1.244 1.244 8,872,466 -0.09(-6.61%)
Sep 08, 2008 1.332 1.355 1.303 1.332 6,153,043 +0.04(+2.72%)
Sep 05, 2008 1.250 1.297 1.232 1.297 0 +0.05(+4.24%)
Sep 04, 2008 1.314 1.344 1.238 1.244 8,554,849 -0.07(-5.36%)
Sep 03, 2008 1.326 1.361 1.314 1.314 6,488,545 -0.03(-2.18%)
Sep 02, 2008 1.355 1.396 1.344 1.344 7,339,385 -0.02(-1.72%)
Aug 29, 2008 1.414 1.420 1.367 1.367 3,409,621 -0.07(-4.90%)
Aug 28, 2008 1.432 1.443 1.420 1.438 4,051,461 -0.01(-0.81%)
Aug 27, 2008 1.420 1.473 1.408 1.449 6,126,683 +0.04(+2.92%)
Aug 26, 2008 1.391 1.408 1.379 1.408 11,896,090 +0.01(+0.42%)
Aug 25, 2008 1.385 1.402 1.385 1.402 4,724,597 -0.01(-0.42%)
Aug 22, 2008 1.385 1.414 1.373 1.408 6,022,031 +0.02(+1.27%)
Aug 21, 2008 1.379 1.402 1.379 1.391 6,188,524 -0.01(-0.84%)
Aug 20, 2008 1.402 1.414 1.391 1.402 5,749,537 +0.00(+0.00%)
Aug 19, 2008 1.379 1.402 1.349 1.402 9,251,984 +0.03(+2.14%)
Aug 18, 2008 1.414 1.414 1.373 1.373 3,050,223 -0.05(-3.31%)
Aug 15, 2008 1.461 1.461 1.420 1.420 0 -0.05(-3.20%)
Aug 14, 2008 1.461 1.484 1.443 1.467 4,716,332 +0.03(+2.04%)
Aug 13, 2008 1.438 1.455 1.420 1.438 14,062,089 +0.01(+0.82%)
Aug 12, 2008 1.438 1.443 1.420 1.426 5,581,643 -0.01(-0.82%)
Aug 11, 2008 1.461 1.461 1.438 1.438 8,050,094 -0.01(-0.81%)
Aug 08, 2008 1.526 1.526 1.449 1.449 11,074,790 -0.03(-2.23%)
Aug 07, 2008 1.482 1.522 1.465 1.482 18,861,020 +0.01(+0.76%)
Aug 06, 2008 1.437 1.477 1.415 1.471 12,461,577 +0.06(+4.38%)
Aug 05, 2008 1.376 1.409 1.348 1.409 12,125,335 +0.03(+2.45%)
Aug 04, 2008 1.404 1.426 1.364 1.376 9,685,984 -0.03(-2.00%)
Aug 01, 2008 1.432 1.443 1.376 1.404 9,093,513 -0.04(-2.72%)
Jul 31, 2008 1.494 1.494 1.415 1.443 14,216,220 -0.07(-4.46%)
Jul 30, 2008 1.522 1.522 1.460 1.510 13,776,327 -0.02(-1.47%)
Jul 29, 2008 1.533 1.544 1.460 1.533 9,213,167 +0.02(+1.11%)
Jul 28, 2008 1.567 1.567 1.505 1.516 3,912,601 -0.04(-2.88%)
Jul 25, 2008 1.555 1.572 1.533 1.561 6,362,452 +0.01(+0.72%)
Jul 24, 2008 1.639 1.639 1.550 1.550 12,374,738 -0.10(-6.12%)
Jul 23, 2008 1.611 1.651 1.606 1.651 15,809,646 +0.03(+1.73%)
Jul 22, 2008 1.617 1.634 1.538 1.623 11,315,817 +0.02(+1.40%)
Jul 21, 2008 1.645 1.656 1.600 1.600 6,562,219 -0.03(-1.72%)
Jul 18, 2008 1.668 1.668 1.617 1.628 10,836,807 -0.04(-2.68%)
Jul 17, 2008 1.628 1.707 1.611 1.673 18,456,826 +0.07(+4.56%)
Jul 16, 2008 1.516 1.606 1.493 1.600 14,901,775 +0.10(+6.74%)
Jul 15, 2008 1.544 1.544 1.465 1.499 6,849,560 -0.04(-2.91%)
Jul 14, 2008 1.623 1.623 1.544 1.544 4,343,797 -0.05(-3.17%)
Jul 11, 2008 1.572 1.634 1.555 1.595 12,466,435 +0.05(+3.27%)
Jul 10, 2008 1.544 1.555 1.505 1.544 4,455,266 +0.01(+0.37%)
Jul 09, 2008 1.544 1.578 1.510 1.538 7,546,041 +0.01(+0.74%)
Jul 08, 2008 1.527 1.538 1.499 1.527 8,858,611 -0.04(-2.86%)
Jul 07, 2008 1.578 1.600 1.544 1.572 8,308,329 +0.02(+1.08%)
Jul 04, 2008 1.589 1.589 1.555 1.555 4,429,542 +0.00(+0.00%)
Jul 03, 2008 1.589 1.589 1.555 1.555 4,429,542 -0.04(-2.46%)
Jul 02, 2008 1.634 1.634 1.583 1.595 5,438,730 -0.02(-1.05%)
Jul 01, 2008 1.656 1.662 1.600 1.611 7,319,638 -0.03(-1.71%)
Jun 30, 2008 1.679 1.684 1.639 1.639 3,756,789 -0.02(-1.35%)
Jun 27, 2008 1.673 1.679 1.623 1.662 11,123,724 +0.01(+0.34%)
Jun 26, 2008 1.741 1.741 1.656 1.656 7,342,838 -0.08(-4.84%)
Jun 25, 2008 1.769 1.797 1.729 1.741 12,790,083 -0.01(-0.64%)
Jun 24, 2008 1.735 1.763 1.712 1.752 10,532,788 +0.03(+1.63%)
Jun 23, 2008 1.712 1.741 1.701 1.724 7,536,350 +0.05(+3.02%)
Jun 20, 2008 1.808 1.808 1.673 1.673 13,796,704 -0.07(-3.87%)
Jun 19, 2008 1.696 1.757 1.679 1.741 7,092,309 +0.03(+1.97%)
Jun 18, 2008 1.741 1.746 1.690 1.707 8,071,618 -0.05(-2.88%)
Jun 17, 2008 1.752 1.774 1.741 1.757 3,906,227 +0.02(+1.29%)
Jun 16, 2008 1.785 1.785 1.729 1.735 6,868,110 -0.03(-1.59%)
Jun 13, 2008 1.729 1.780 1.712 1.763 4,360,984 +0.05(+2.95%)
Jun 12, 2008 1.724 1.769 1.712 1.712 8,061,054 -0.01(-0.65%)
Jun 11, 2008 1.785 1.797 1.724 1.724 10,474,149 -0.07(-3.76%)
Jun 10, 2008 1.791 1.819 1.780 1.791 5,490,964 -0.03(-1.85%)
Jun 09, 2008 1.881 1.881 1.802 1.825 5,098,905 -0.03(-1.81%)
Jun 06, 2008 1.915 1.920 1.853 1.858 8,561,747 -0.09(-4.61%)
Jun 05, 2008 1.847 1.976 1.847 1.948 13,578,571 +0.12(+6.77%)
Jun 04, 2008 1.836 1.864 1.825 1.825 11,011,592 -0.01(-0.61%)
Jun 03, 2008 1.870 1.898 1.836 1.836 8,530,126 -0.05(-2.68%)
Jun 02, 2008 1.903 1.965 1.875 1.887 7,049,536 -0.06(-3.17%)
May 30, 2008 1.898 1.960 1.898 1.948 4,596,770 +0.04(+2.06%)
May 29, 2008 1.909 1.931 1.887 1.909 6,483,591 -0.02(-0.87%)
May 28, 2008 1.915 1.937 1.887 1.926 5,254,986 +0.01(+0.29%)
May 27, 2008 1.875 1.931 1.875 1.920 3,297,790 +0.03(+1.48%)
May 26, 2008 1.943 1.943 1.864 1.892 0 +0.00(+0.00%)
May 23, 2008 1.943 1.943 1.864 1.892 3,424,432 -0.05(-2.60%)
May 22, 2008 1.920 1.960 1.920 1.943 4,114,182 -0.01(-0.57%)
May 21, 2008 1.965 1.971 1.903 1.954 5,160,579 -0.01(-0.57%)
May 20, 2008 2.021 2.021 1.954 1.965 4,153,311 -0.07(-3.58%)
May 19, 2008 2.094 2.117 2.038 2.038 4,906,039 -0.04(-2.16%)
May 16, 2008 1.999 2.094 1.982 2.083 7,868,260 +0.12(+6.30%)
May 15, 2008 1.898 1.960 1.898 1.960 6,085,336 +0.06(+3.25%)
May 14, 2008 1.926 1.937 1.898 1.898 4,124,930 -0.03(-1.46%)
May 13, 2008 1.915 1.926 1.892 1.926 3,305,556 +0.02(+1.18%)
May 12, 2008 1.830 1.909 1.830 1.903 4,131,265 +0.05(+2.73%)
May 09, 2008 1.887 1.887 1.847 1.853 2,925,976 -0.01(-0.60%)
May 08, 2008 1.875 1.903 1.864 1.864 3,608,741 +0.00(+0.00%)
May 07, 2008 1.954 1.954 1.864 1.864 4,646,997 -0.12(-5.95%)
May 06, 2008 1.915 1.988 1.898 1.982 13,864,082 +0.07(+3.52%)
May 05, 2008 1.937 1.943 1.903 1.915 2,820,264 -0.11(-5.28%)
May 02, 2008 1.965 2.021 1.931 2.021 5,627,476 +0.08(+4.05%)
May 01, 2008 1.903 1.993 1.903 1.943 9,116,921 +0.00(+0.00%)
Apr 30, 2008 1.892 1.943 1.887 1.943 6,637,903 +0.02(+1.17%)
Apr 29, 2008 1.931 1.931 1.875 1.920 5,711,888 -0.02(-0.87%)
Apr 28, 2008 1.931 1.960 1.931 1.937 4,947,489 -0.01(-0.58%)
Apr 25, 2008 1.948 1.948 1.898 1.948 5,230,114 +0.01(+0.58%)
Apr 24, 2008 1.954 1.954 1.881 1.937 8,493,362 +0.01(+0.29%)
Apr 23, 2008 1.937 1.954 1.898 1.931 3,763,685 +0.02(+0.88%)
Apr 22, 2008 1.960 1.965 1.881 1.915 6,754,803 -0.07(-3.67%)
Apr 21, 2008 1.976 1.988 1.948 1.988 4,558,547 +0.02(+1.14%)
Apr 18, 2008 1.971 1.993 1.954 1.965 9,193,609 -0.01(-0.28%)
Apr 17, 2008 1.971 1.976 1.948 1.971 3,937,563 -0.02(-0.85%)
Apr 16, 2008 1.931 2.010 1.926 1.988 9,927,896 +0.08(+4.42%)
Apr 15, 2008 1.875 1.903 1.842 1.903 4,056,469 +0.07(+3.67%)
Apr 14, 2008 1.875 1.875 1.836 1.836 3,700,671 +0.00(+0.00%)
Apr 11, 2008 1.853 1.875 1.825 1.836 4,908,746 -0.04(-2.10%)
Apr 10, 2008 1.881 1.903 1.853 1.875 8,064,764 +0.05(+2.77%)
Apr 09, 2008 1.853 1.853 1.814 1.825 6,257,139 -0.01(-0.61%)
Apr 08, 2008 1.887 1.892 1.830 1.836 18,134,394 -0.07(-3.82%)
Apr 07, 2008 1.926 1.960 1.892 1.909 15,515,005 -0.03(-1.45%)
Apr 04, 2008 1.948 1.976 1.915 1.937 9,490,207 -0.03(-1.43%)
Apr 03, 2008 1.937 1.982 1.920 1.965 6,647,401 +0.00(+0.00%)
Apr 02, 2008 1.993 1.993 1.920 1.965 6,664,396 -0.01(-0.28%)
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.