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 )

8.560 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2010 1.535 1.571 1.505 1.535 34,460 -0.03(-1.92%)
Aug 30, 2010 1.626 1.626 1.565 1.565 1,605,856 -0.06(-3.70%)
Aug 27, 2010 1.626 1.626 1.565 1.626 2,011,597 +0.05(+3.05%)
Aug 26, 2010 1.571 1.632 1.571 1.577 2,748,408 -0.02(-1.13%)
Aug 25, 2010 1.638 1.650 1.571 1.596 22,284 -0.04(-2.21%)
Aug 24, 2010 1.686 1.692 1.620 1.632 714 -0.07(-3.90%)
Aug 23, 2010 1.746 1.746 1.698 1.698 1,944,603 -0.05(-2.76%)
Aug 20, 2010 1.728 1.752 1.716 1.746 3,089,086 -0.01(-0.34%)
Aug 19, 2010 1.758 1.770 1.746 1.752 2,315 -0.01(-0.34%)
Aug 18, 2010 1.776 1.782 1.758 1.758 47,862 -0.02(-1.35%)
Aug 17, 2010 1.800 1.800 1.770 1.782 6,738 -0.01(-0.67%)
Aug 16, 2010 1.746 1.794 1.746 1.794 2,733,171 +0.03(+1.71%)
Aug 13, 2010 1.764 1.800 1.740 1.764 9,129,409 +0.00(+0.00%)
Aug 12, 2010 1.722 1.764 1.692 1.764 7,017,840 +0.05(+2.81%)
Aug 11, 2010 1.782 1.788 1.716 1.716 4,074,668 -0.08(-4.36%)
Aug 10, 2010 1.830 1.836 1.794 1.794 21,188 -0.05(-2.61%)
Aug 09, 2010 1.806 1.842 1.806 1.842 1,224,986 +0.04(+2.34%)
Aug 06, 2010 1.800 1.848 1.800 1.800 2,488,562 -0.01(-0.66%)
Aug 05, 2010 1.860 1.891 1.812 1.812 42,138 -0.05(-2.90%)
Aug 04, 2010 1.891 1.927 1.860 1.866 39,823 -0.02(-1.27%)
Aug 03, 2010 1.854 1.921 1.842 1.891 151,118 +0.01(+0.32%)
Aug 02, 2010 1.842 1.888 1.836 1.885 5,330,679 +0.06(+3.30%)
Jul 30, 2010 1.824 1.836 1.752 1.824 4,622,243 +0.04(+2.37%)
Jul 29, 2010 1.836 1.860 1.770 1.782 68,146 -0.05(-2.63%)
Jul 28, 2010 1.885 1.897 1.812 1.830 4,044,585 -0.08(-4.10%)
Jul 27, 2010 1.903 1.915 1.866 1.909 23,661 +0.01(+0.32%)
Jul 26, 2010 1.866 1.915 1.836 1.903 8,376,761 +0.05(+2.60%)
Jul 23, 2010 1.897 1.933 1.824 1.854 7,762,392 -0.04(-2.22%)
Jul 22, 2010 1.897 1.909 1.872 1.897 30,421 +0.04(+1.94%)
Jul 21, 2010 1.951 1.951 1.842 1.860 6,845,521 -0.07(-3.74%)
Jul 20, 2010 1.830 1.945 1.806 1.933 6,045 +0.07(+3.55%)
Jul 19, 2010 1.806 1.879 1.806 1.866 3,444,924 +0.08(+4.38%)
Jul 16, 2010 1.788 1.915 1.781 1.788 5,459,622 -0.13(-6.90%)
Jul 15, 2010 1.939 1.960 1.885 1.921 4,448,084 -0.01(-0.62%)
Jul 14, 2010 1.927 1.951 1.909 1.933 38,524 +0.04(+2.23%)
Jul 13, 2010 1.903 1.921 1.860 1.891 30,183 +0.05(+2.61%)
Jul 12, 2010 1.836 1.897 1.830 1.842 3,067,654 +0.00(+0.00%)
Jul 09, 2010 1.842 1.860 1.782 1.842 3,894,743 +0.00(+0.00%)
Jul 08, 2010 1.818 1.860 1.758 1.842 13,863,074 +0.05(+2.62%)
Jul 07, 2010 1.790 1.801 1.766 1.795 5,544,320 +0.02(+0.99%)
Jul 06, 2010 1.748 1.801 1.737 1.778 181,526 +0.08(+4.84%)
Jul 02, 2010 1.696 1.719 1.678 1.696 4,590,753 +0.01(+0.70%)
Jul 01, 2010 1.702 1.707 1.672 1.684 9,465,949 -0.02(-1.37%)
Jun 30, 2010 1.713 1.737 1.690 1.707 52,342 +0.01(+0.69%)
Jun 29, 2010 1.737 1.756 1.684 1.696 102,736 -0.06(-3.34%)
Jun 25, 2010 1.754 1.784 1.737 1.754 3,200,997 -0.02(-1.32%)
Jun 24, 2010 1.825 1.831 1.760 1.778 115,818 -0.06(-3.50%)
Jun 23, 2010 1.883 1.901 1.813 1.842 6,347,015 -0.05(-2.48%)
Jun 22, 2010 1.924 1.983 1.883 1.889 77,650 -0.07(-3.59%)
Jun 21, 2010 1.854 1.971 1.854 1.960 9,940,600 +0.13(+7.40%)
Jun 18, 2010 1.825 1.895 1.819 1.825 4,416,641 -0.06(-3.42%)
Jun 17, 2010 1.919 1.936 1.842 1.889 6,646,511 -0.04(-1.83%)
Jun 16, 2010 1.913 1.948 1.883 1.924 4,677,335 +0.01(+0.31%)
Jun 15, 2010 1.848 1.936 1.825 1.919 151,806 +0.10(+5.48%)
Jun 14, 2010 1.848 1.907 1.813 1.819 5,575,564 -0.01(-0.64%)
Jun 11, 2010 1.801 1.831 1.778 1.831 4,602,881 +0.02(+1.30%)
Jun 10, 2010 1.731 1.807 1.731 1.807 116,911 +0.08(+4.76%)
Jun 09, 2010 1.719 1.772 1.719 1.725 9,183,210 +0.04(+2.44%)
Jun 08, 2010 1.772 1.772 1.672 1.684 209,345 -0.08(-4.33%)
Jun 07, 2010 1.813 1.831 1.754 1.760 6,465,077 -0.07(-3.85%)
Jun 04, 2010 1.831 1.883 1.813 1.831 8,120,801 -0.02(-0.95%)
Jun 03, 2010 1.977 1.977 1.848 1.848 18,342,100 -0.06(-3.08%)
Jun 02, 2010 1.860 1.930 1.854 1.907 421,788 +0.05(+2.85%)
Jun 01, 2010 1.913 1.954 1.848 1.854 8,956,288 -0.09(-4.53%)
May 28, 2010 1.942 1.989 1.901 1.942 5,381,125 -0.03(-1.49%)
May 27, 2010 1.924 1.989 1.889 1.971 7,562,257 +0.11(+5.66%)
May 26, 2010 1.866 1.924 1.848 1.866 8,191,047 -0.01(-0.31%)
May 25, 2010 1.807 1.907 1.760 1.872 168,798 +0.02(+0.95%)
May 24, 2010 1.913 1.966 1.854 1.854 8,481,383 -0.07(-3.66%)
May 21, 2010 1.784 1.966 1.778 1.924 9,975,358 +0.13(+7.19%)
May 20, 2010 1.819 1.854 1.790 1.795 6,175,121 -0.12(-6.42%)
May 19, 2010 1.883 1.930 1.825 1.919 10,762,099 +0.02(+0.93%)
May 18, 2010 1.983 1.983 1.889 1.901 92,714 -0.05(-2.70%)
May 17, 2010 2.001 2.036 1.913 1.954 9,662,839 -0.04(-1.77%)
May 14, 2010 1.989 2.036 1.924 1.989 10,154,499 -0.05(-2.31%)
May 13, 2010 2.077 2.124 2.024 2.036 5,564,965 -0.05(-2.25%)
May 12, 2010 2.071 2.112 2.059 2.083 10,144,525 +0.02(+0.85%)
May 11, 2010 2.112 2.118 2.059 2.065 156,697 -0.13(-6.13%)
May 10, 2010 2.153 2.200 2.136 2.200 18,286,190 +0.21(+10.29%)
May 07, 2010 1.924 2.042 1.872 1.995 11,701,643 +0.12(+6.25%)
May 06, 2010 1.854 1.989 1.813 1.878 12,108,092 +0.01(+0.31%)
May 05, 2010 1.866 1.889 1.819 1.872 15,176,467 -0.11(-5.62%)
May 04, 2010 2.048 2.048 1.936 1.983 7,884,904 -0.07(-3.43%)
May 03, 2010 2.083 2.124 2.054 2.054 3,437,654 -0.03(-1.41%)
Apr 30, 2010 2.165 2.165 2.062 2.083 4,535,155 -0.09(-4.05%)
Apr 29, 2010 2.130 2.183 2.124 2.171 3,299,579 +0.04(+1.65%)
Apr 28, 2010 2.218 2.230 2.118 2.136 9,123,273 -0.04(-1.62%)
Apr 27, 2010 2.271 2.271 2.153 2.171 5,887,623 -0.09(-4.15%)
Apr 26, 2010 2.265 2.312 2.259 2.265 3,889,163 +0.03(+1.31%)
Apr 23, 2010 2.253 2.265 2.194 2.235 3,937,866 -0.04(-1.55%)
Apr 22, 2010 2.171 2.294 2.136 2.271 9,001,579 +0.07(+3.20%)
Apr 21, 2010 2.183 2.206 2.136 2.200 5,506 +0.01(+0.54%)
Apr 20, 2010 2.189 2.235 2.183 2.189 52,245 +0.02(+0.81%)
Apr 19, 2010 2.183 2.200 2.136 2.171 7,589,808 -0.01(-0.54%)
Apr 16, 2010 2.265 2.265 2.171 2.183 5,985,841 -0.08(-3.63%)
Apr 15, 2010 2.271 2.282 2.247 2.265 4,720,298 -0.02(-0.77%)
Apr 14, 2010 2.253 2.288 2.235 2.282 4,215,084 +0.05(+2.10%)
Apr 13, 2010 2.241 2.247 2.189 2.235 7,590,011 -0.03(-1.30%)
Apr 12, 2010 2.277 2.282 2.253 2.265 2,873,094 -0.01(-0.26%)
Apr 09, 2010 2.265 2.288 2.253 2.271 2,300,194 -0.01(-0.26%)
Apr 08, 2010 2.265 2.277 2.241 2.277 4,357,901 +0.02(+0.78%)
Apr 07, 2010 2.288 2.294 2.247 2.259 2,262,129 -0.02(-1.03%)
Apr 06, 2010 2.265 2.294 2.259 2.282 7,224,357 +0.08(+3.46%)
Apr 05, 2010 2.218 2.271 2.200 2.206 4,941,707 -0.01(-0.53%)
Apr 01, 2010 2.206 2.218 2.218 2.218 10,556,389 +0.01(+0.53%)
Mar 31, 2010 2.194 2.230 2.194 2.206 5,334,070 +0.01(+0.27%)
Mar 30, 2010 2.147 2.218 2.136 2.200 7,455,611 +0.06(+3.02%)
Mar 29, 2010 2.136 2.165 2.095 2.136 8,761,057 +0.04(+1.68%)
Mar 26, 2010 2.136 2.165 2.083 2.101 5,381,781 -0.02(-0.83%)
Mar 25, 2010 2.136 2.159 2.118 2.118 4,644,816 -0.01(-0.28%)
Mar 24, 2010 2.159 2.165 2.124 2.124 3,888,193 -0.04(-1.63%)
Mar 23, 2010 2.136 2.177 2.095 2.159 5,965,573 +0.04(+1.94%)
Mar 22, 2010 2.071 2.124 2.071 2.118 7,517,729 +0.06(+2.85%)
Mar 19, 2010 2.130 2.165 2.059 2.059 20,006,918 -0.08(-3.57%)
Mar 18, 2010 2.159 2.159 2.112 2.136 9,430,134 -0.02(-0.82%)
Mar 17, 2010 2.153 2.165 2.112 2.153 10,038,995 +0.02(+1.10%)
Mar 16, 2010 2.089 2.130 2.068 2.130 20,861,146 +0.04(+1.68%)
Mar 15, 2010 2.089 2.101 2.071 2.095 9,390,805 -0.04(-1.65%)
Mar 12, 2010 2.130 2.147 2.112 2.130 8,819,217 +0.01(+0.28%)
Mar 11, 2010 2.106 2.142 2.083 2.124 19,708,160 +0.01(+0.28%)
Mar 10, 2010 2.112 2.142 2.101 2.118 6,046,990 +0.02(+0.84%)
Mar 09, 2010 2.101 2.130 2.083 2.101 8,441,243 +0.01(+0.28%)
Mar 08, 2010 2.112 2.112 2.071 2.095 7,938,218 -0.01(-0.56%)
Mar 05, 2010 2.071 2.112 2.036 2.106 7,450,374 +0.08(+3.76%)
Mar 04, 2010 2.077 2.095 2.024 2.030 6,915,718 -0.06(-3.08%)
Mar 03, 2010 2.095 2.106 2.077 2.095 6,975,704 +0.02(+1.13%)
Mar 02, 2010 2.077 2.089 2.042 2.071 6,316,904 -0.01(-0.56%)
Mar 01, 2010 2.030 2.101 2.030 2.083 10,515,706 +0.07(+3.50%)
Feb 26, 2010 1.966 2.048 1.954 2.013 15,805,624 +0.05(+2.69%)
Feb 25, 2010 1.995 2.013 1.907 1.960 25,257,880 -0.10(-4.84%)
Feb 24, 2010 2.089 2.106 2.054 2.059 23,309,950 -0.03(-1.40%)
Feb 23, 2010 2.153 2.159 2.089 2.089 9,227,116 -0.09(-4.30%)
Feb 22, 2010 2.142 2.183 2.142 2.183 12,508,317 +0.03(+1.36%)
Feb 19, 2010 2.183 2.189 2.136 2.153 8,570,880 -0.05(-2.39%)
Feb 18, 2010 2.200 2.212 2.168 2.206 3,842,218 -0.01(-0.27%)
Feb 17, 2010 2.218 2.224 2.171 2.212 3,019,030 +0.01(+0.53%)
Feb 16, 2010 2.159 2.200 2.147 2.200 6,248,510 +0.05(+2.46%)
Feb 12, 2010 2.165 2.147 2.147 2.147 6,522,880 -0.06(-2.66%)
Feb 11, 2010 2.147 2.206 2.112 2.206 6,112,164 +0.06(+3.01%)
Feb 10, 2010 2.101 2.194 2.089 2.142 10,643,241 +0.02(+1.11%)
Feb 09, 2010 2.083 2.136 2.077 2.118 6,050,789 +0.09(+4.34%)
Feb 08, 2010 2.054 2.124 2.018 2.030 7,889,686 +0.01(+0.29%)
Feb 05, 2010 2.048 2.077 1.995 2.024 14,864,205 -0.04(-1.99%)
Feb 04, 2010 2.159 2.159 2.059 2.065 12,694,730 -0.10(-4.61%)
Feb 03, 2010 2.171 2.200 2.130 2.165 20,067,892 +0.07(+3.36%)
Feb 02, 2010 2.106 2.124 2.071 2.095 8,602,322 -0.01(-0.28%)
Feb 01, 2010 2.030 2.130 2.030 2.101 15,832,960 +0.04(+1.99%)
Jan 29, 2010 2.153 2.200 2.059 2.059 15,405,480 -0.08(-3.57%)
Jan 28, 2010 2.206 2.235 2.083 2.136 16,085,750 -0.05(-2.41%)
Jan 27, 2010 2.230 2.230 2.171 2.189 7,881,710 -0.02(-0.80%)
Jan 26, 2010 2.271 2.271 2.206 2.206 12,359,978 -0.11(-4.57%)
Jan 25, 2010 2.282 2.312 2.271 2.312 10,682,741 +0.05(+2.07%)
Jan 22, 2010 2.388 2.394 2.265 2.265 13,139,695 -0.12(-5.16%)
Jan 21, 2010 2.441 2.447 2.388 2.388 13,610,149 -0.04(-1.45%)
Jan 20, 2010 2.435 2.447 2.388 2.423 9,038,633 +0.00(+0.00%)
Jan 19, 2010 2.388 2.435 2.388 2.423 8,858,433 -0.02(-0.72%)
Jan 15, 2010 2.441 2.441 2.441 2.441 9,900,045 +0.01(+0.24%)
Jan 14, 2010 2.400 2.476 2.400 2.435 7,000,942 +0.04(+1.47%)
Jan 13, 2010 2.376 2.406 2.359 2.400 8,536,316 +0.01(+0.24%)
Jan 12, 2010 2.447 2.447 2.388 2.394 7,006,299 -0.06(-2.39%)
Jan 11, 2010 2.464 2.488 2.441 2.453 4,577,384 -0.01(-0.24%)
Jan 08, 2010 2.482 2.488 2.441 2.458 5,219,677 -0.02(-0.71%)
Jan 07, 2010 2.470 2.476 2.411 2.476 12,815,811 +0.02(+0.96%)
Jan 06, 2010 2.370 2.458 2.370 2.453 9,959,305 +0.11(+4.76%)
Jan 05, 2010 2.306 2.341 2.294 2.341 7,228,647 +0.04(+1.53%)
Jan 04, 2010 2.300 2.324 2.259 2.306 3,741,017 +0.03(+1.29%)
Dec 31, 2009 2.241 2.277 2.277 2.277 6,156,274 +0.08(+3.47%)
Dec 30, 2009 2.177 2.224 2.177 2.200 2,387,375 +0.00(+0.00%)
Dec 29, 2009 2.206 2.218 2.142 2.200 3,079,078 +0.03(+1.35%)
Dec 28, 2009 2.183 2.206 2.159 2.171 2,305,070 -0.01(-0.27%)
Dec 24, 2009 2.183 2.200 2.165 2.177 1,050,926 +0.01(+0.54%)
Dec 23, 2009 2.224 2.230 2.165 2.165 5,679,570 -0.06(-2.89%)
Dec 22, 2009 2.124 2.230 2.124 2.230 7,588,613 +0.13(+6.15%)
Dec 21, 2009 2.130 2.165 2.101 2.101 6,599,804 -0.02(-1.11%)
Dec 18, 2009 2.065 2.130 2.048 2.124 12,004,851 +0.08(+4.02%)
Dec 17, 2009 2.018 2.083 1.989 2.042 12,854,769 +0.04(+1.75%)
Dec 16, 2009 2.024 2.024 1.989 2.007 12,856,226 -0.01(-0.58%)
Dec 15, 2009 2.030 2.030 1.989 2.018 8,617,871 -0.01(-0.29%)
Dec 14, 2009 2.013 2.024 2.007 2.024 52,797,416 +0.01(+0.58%)
Dec 11, 2009 2.030 2.042 2.007 2.013 4,996,796 +0.00(+0.00%)
Dec 10, 2009 2.048 2.059 2.013 2.013 4,664,404 -0.04(-1.72%)
Dec 09, 2009 2.048 2.065 2.018 2.048 9,352,085 -0.01(-0.57%)
Dec 08, 2009 2.077 2.095 2.042 2.059 4,583,115 -0.02(-1.13%)
Dec 07, 2009 2.071 2.112 2.048 2.083 9,378,610 +0.05(+2.31%)
Dec 04, 2009 2.059 2.059 2.013 2.036 11,163,267 +0.00(+0.00%)
Dec 03, 2009 2.095 2.095 2.036 2.036 9,087,785 -0.06(-2.80%)
Dec 02, 2009 2.065 2.095 2.030 2.095 10,386,934 +0.02(+1.13%)
Dec 01, 2009 2.048 2.095 2.024 2.071 11,732,974 +0.08(+4.13%)
Nov 30, 2009 2.048 2.054 1.989 1.989 7,928,208 -0.04(-2.02%)
Nov 27, 2009 2.013 2.083 2.013 2.030 4,057,257 -0.05(-2.26%)
Nov 25, 2009 2.077 2.089 2.059 2.077 5,293,806 +0.04(+1.72%)
Nov 24, 2009 2.077 2.077 2.036 2.042 7,791,385 -0.02(-1.14%)
Nov 23, 2009 2.118 2.147 2.065 2.065 5,591,365 -0.01(-0.28%)
Nov 20, 2009 2.059 2.089 2.030 2.071 9,584,838 -0.02(-1.12%)
Nov 19, 2009 2.147 2.200 2.077 2.095 9,621,629 -0.13(-5.80%)
Nov 18, 2009 2.230 2.247 2.212 2.224 6,525,993 -0.01(-0.26%)
Nov 17, 2009 2.224 2.247 2.200 2.230 5,238,831 -0.02(-0.78%)
Nov 16, 2009 2.183 2.271 2.153 2.247 9,172,847 +0.09(+4.36%)
Nov 13, 2009 2.147 2.171 2.130 2.153 5,488,724 +0.03(+1.38%)
Nov 12, 2009 2.112 2.147 2.083 2.124 5,663,276 +0.00(+0.00%)
Nov 11, 2009 2.077 2.142 2.077 2.124 9,810,565 +0.06(+3.13%)
Nov 10, 2009 2.054 2.071 2.042 2.059 5,614,374 -0.02(-0.85%)
Nov 09, 2009 2.018 2.083 2.007 2.077 8,805,961 +0.05(+2.61%)
Nov 06, 2009 1.989 2.048 1.989 2.024 8,062,405 +0.05(+2.68%)
Nov 05, 2009 1.948 2.013 1.913 1.971 9,677,517 +0.01(+0.60%)
Nov 04, 2009 1.930 1.983 1.924 1.960 9,910,927 +0.05(+2.77%)
Nov 03, 2009 1.942 1.983 1.883 1.907 9,308,831 -0.04(-2.11%)
Nov 02, 2009 1.948 1.989 1.913 1.948 12,602,822 +0.02(+0.91%)
Oct 30, 2009 2.042 2.083 1.924 1.930 13,954,480 -0.09(-4.64%)
Oct 29, 2009 2.001 2.065 1.989 2.024 10,369,651 +0.06(+3.29%)
Oct 28, 2009 2.130 2.142 1.954 1.960 18,199,414 -0.11(-5.38%)
Oct 27, 2009 2.106 2.112 2.071 2.071 10,248,320 -0.05(-2.49%)
Oct 26, 2009 2.130 2.153 2.106 2.124 7,922,202 +0.01(+0.56%)
Oct 23, 2009 2.130 2.136 2.106 2.112 10,668,447 -0.04(-1.64%)
Oct 22, 2009 2.165 2.165 2.106 2.147 6,860,296 -0.02(-1.08%)
Oct 21, 2009 2.171 2.189 2.147 2.171 10,157,083 +0.01(+0.54%)
Oct 20, 2009 2.153 2.177 2.147 2.159 12,512,570 +0.03(+1.38%)
Oct 19, 2009 2.112 2.147 2.106 2.130 5,920,178 +0.02(+1.11%)
Oct 16, 2009 2.112 2.147 2.065 2.106 10,385,731 -0.02(-0.83%)
Oct 15, 2009 2.147 2.177 2.118 2.124 14,928,960 -0.01(-0.28%)
Oct 14, 2009 2.112 2.147 2.089 2.130 18,645,852 +0.10(+4.91%)
Oct 13, 2009 2.048 2.065 2.007 2.030 22,704,086 -0.01(-0.29%)
Oct 12, 2009 2.106 2.130 2.030 2.036 28,403,904 -0.05(-2.53%)
Oct 09, 2009 2.065 2.147 2.059 2.089 6,399,989 +0.02(+0.85%)
Oct 08, 2009 2.112 2.124 2.007 2.071 12,600,644 -0.08(-3.55%)
Oct 07, 2009 2.159 2.171 2.112 2.147 18,150,328 -0.05(-2.14%)
Oct 06, 2009 2.147 2.235 2.147 2.194 7,245,646 +0.04(+1.63%)
Oct 05, 2009 2.159 2.230 2.147 2.159 6,182,930 +0.02(+1.10%)
Oct 02, 2009 2.142 2.194 2.095 2.136 7,412,858 -0.02(-1.09%)
Oct 01, 2009 2.200 2.235 2.142 2.159 10,942,105 -0.07(-3.16%)
Sep 30, 2009 2.230 2.253 2.194 2.230 8,278,627 +0.01(+0.53%)
Sep 29, 2009 2.153 2.235 2.153 2.218 13,499,448 +0.08(+3.56%)
Sep 28, 2009 2.112 2.165 2.112 2.142 9,413,084 +0.03(+1.39%)
Sep 25, 2009 2.089 2.142 2.077 2.112 10,290,707 +0.05(+2.27%)
Sep 24, 2009 2.165 2.194 2.048 2.065 10,150,199 -0.12(-5.38%)
Sep 23, 2009 2.165 2.212 2.142 2.183 11,121,302 -0.02(-0.80%)
Sep 22, 2009 2.112 2.200 2.112 2.200 11,922,162 +0.10(+4.75%)
Sep 21, 2009 2.106 2.177 2.101 2.101 8,633,304 -0.06(-2.72%)
Sep 18, 2009 2.189 2.218 2.150 2.159 10,730,015 -0.05(-2.13%)
Sep 17, 2009 2.224 2.235 2.183 2.206 5,567,131 +0.00(+0.20%)
Sep 16, 2009 2.183 2.247 2.171 2.202 5,940,973 +0.03(+1.42%)
Sep 15, 2009 2.177 2.200 2.142 2.171 5,869,906 +0.00(+0.00%)
Sep 14, 2009 2.153 2.177 2.077 2.171 3,710,530 -0.01(-0.54%)
Sep 11, 2009 2.230 2.235 2.177 2.183 5,920,185 -0.02(-1.06%)
Sep 10, 2009 2.200 2.212 2.153 2.206 7,105,444 +0.00(+0.00%)
Sep 09, 2009 2.230 2.247 2.206 2.206 4,103,972 -0.02(-1.05%)
Sep 08, 2009 2.147 2.230 2.147 2.230 8,063,076 +0.13(+6.44%)
Sep 04, 2009 2.054 2.112 2.030 2.095 5,826,185 +0.08(+4.08%)
Sep 03, 2009 1.954 2.013 1.954 2.013 4,655,274 +0.06(+3.31%)
Sep 02, 2009 1.942 1.989 1.936 1.948 4,721,744 +0.04(+1.84%)
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.