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 (%)
Sep 30, 2021 10.70 10.75 10.61 10.65 5,608,882 +0.10(+0.97%)
Sep 29, 2021 10.65 10.72 10.52 10.55 6,264,253 -0.20(-1.82%)
Sep 28, 2021 10.95 10.96 10.71 10.75 6,887,419 -0.34(-3.11%)
Sep 27, 2021 11.04 11.16 11.00 11.09 2,857,940 -0.08(-0.75%)
Sep 24, 2021 11.19 11.29 11.08 11.17 4,682,724 +0.11(+1.01%)
Sep 23, 2021 11.07 11.10 10.98 11.06 6,496,949 +0.12(+1.11%)
Sep 22, 2021 10.81 10.99 10.75 10.94 5,443,015 +0.34(+3.16%)
Sep 21, 2021 10.72 10.73 10.54 10.61 3,904,147 -0.04(-0.35%)
Sep 20, 2021 10.54 10.74 10.51 10.64 8,145,815 -0.29(-2.64%)
Sep 17, 2021 11.09 11.12 10.91 10.93 6,365,335 -0.28(-2.49%)
Sep 16, 2021 11.16 11.25 11.09 11.21 5,334,456 +0.06(+0.50%)
Sep 15, 2021 11.16 11.17 11.03 11.16 3,593,179 +0.01(+0.08%)
Sep 14, 2021 11.19 11.26 11.11 11.15 5,518,826 -0.20(-1.73%)
Sep 13, 2021 11.37 11.39 11.22 11.34 4,523,583 -0.05(-0.41%)
Sep 10, 2021 11.52 11.69 11.39 11.39 5,416,303 +0.07(+0.66%)
Sep 09, 2021 11.32 11.44 11.27 11.31 5,645,928 +0.28(+2.53%)
Sep 08, 2021 11.15 11.15 10.95 11.03 8,245,439 -0.38(-3.35%)
Sep 07, 2021 11.65 11.65 11.29 11.42 9,454,580 -0.23(-2.00%)
Sep 03, 2021 11.57 11.76 11.38 11.65 13,977,660 +0.70(+6.38%)
Sep 02, 2021 10.99 11.09 10.91 10.95 9,017,496 -0.09(-0.84%)
Sep 01, 2021 10.72 11.16 10.72 11.04 14,024,001 +0.45(+4.22%)
Aug 31, 2021 10.62 10.71 10.54 10.60 6,788,838 +0.02(+0.18%)
Aug 30, 2021 10.66 10.66 10.50 10.58 4,600,056 +0.06(+0.53%)
Aug 27, 2021 10.40 10.57 10.36 10.52 8,168,294 +0.17(+1.62%)
Aug 26, 2021 10.35 10.44 10.25 10.35 9,356,239 -0.14(-1.33%)
Aug 25, 2021 10.22 10.60 10.19 10.49 13,614,947 +0.54(+5.43%)
Aug 24, 2021 9.860 9.986 9.841 9.953 10,684,672 +0.07(+0.75%)
Aug 23, 2021 9.851 9.961 9.767 9.878 12,802,736 +0.21(+2.22%)
Aug 20, 2021 9.394 9.851 9.366 9.664 12,348,302 +0.16(+1.67%)
Aug 19, 2021 9.217 9.543 9.152 9.506 9,526,769 -0.03(-0.29%)
Aug 18, 2021 9.673 9.813 9.524 9.534 8,974,296 +0.18(+1.89%)
Aug 17, 2021 9.385 9.440 9.263 9.357 9,027,718 -0.27(-2.81%)
Aug 16, 2021 9.608 9.645 9.552 9.627 2,790,859 -0.08(-0.86%)
Aug 13, 2021 9.813 9.832 9.534 9.711 9,701,333 -0.48(-4.67%)
Aug 12, 2021 10.11 10.20 9.981 10.19 3,568,809 +0.08(+0.83%)
Aug 11, 2021 10.17 10.20 9.981 10.10 4,703,963 +0.01(+0.09%)
Aug 10, 2021 10.16 10.18 9.958 10.09 8,474,891 -0.34(-3.30%)
Aug 09, 2021 10.49 10.52 10.38 10.44 5,139,078 -0.12(-1.15%)
Aug 06, 2021 10.49 10.61 10.38 10.56 8,040,982 -0.21(-1.90%)
Aug 05, 2021 10.64 10.91 10.61 10.76 11,532,977 +0.56(+5.48%)
Aug 04, 2021 10.10 10.26 10.09 10.20 7,276,989 +0.28(+2.82%)
Aug 03, 2021 9.878 9.981 9.835 9.925 6,388,926 +0.34(+3.50%)
Aug 02, 2021 9.748 9.748 9.562 9.590 9,275,978 -0.22(-2.28%)
Jul 30, 2021 9.506 9.869 9.468 9.813 10,367,119 +0.32(+3.34%)
Jul 29, 2021 9.077 9.552 9.058 9.496 18,952,778 +0.67(+7.60%)
Jul 28, 2021 8.639 8.900 8.611 8.825 10,644,140 +0.22(+2.60%)
Jul 27, 2021 8.807 8.830 8.443 8.602 11,032,563 -0.24(-2.74%)
Jul 26, 2021 8.835 8.937 8.801 8.844 4,682,263 +0.06(+0.64%)
Jul 23, 2021 8.769 8.853 8.728 8.788 4,395,304 +0.00(+0.00%)
Jul 22, 2021 8.658 8.853 8.658 8.788 9,072,832 +0.25(+2.95%)
Jul 21, 2021 8.331 8.574 8.313 8.536 10,364,434 +0.09(+1.07%)
Jul 20, 2021 8.410 8.550 8.293 8.446 6,553,170 +0.07(+0.86%)
Jul 19, 2021 8.266 8.374 8.248 8.374 5,992,082 -0.14(-1.70%)
Jul 16, 2021 8.618 8.690 8.464 8.519 6,330,540 -0.04(-0.42%)
Jul 15, 2021 8.862 8.880 8.347 8.555 15,461,081 -0.21(-2.37%)
Jul 14, 2021 8.898 8.925 8.763 8.763 7,170,833 -0.11(-1.22%)
Jul 13, 2021 8.699 8.943 8.686 8.871 8,919,061 +0.16(+1.87%)
Jul 12, 2021 8.618 8.726 8.573 8.708 5,191,650 +0.10(+1.15%)
Jul 09, 2021 8.474 8.663 8.424 8.609 6,233,431 +0.19(+2.25%)
Jul 08, 2021 8.320 8.455 8.284 8.419 6,423,020 -0.08(-0.96%)
Jul 07, 2021 8.636 8.654 8.446 8.501 4,849,274 -0.01(-0.11%)
Jul 06, 2021 8.537 8.573 8.383 8.510 3,843,045 +0.02(+0.21%)
Jul 02, 2021 8.492 8.537 8.460 8.492 3,561,001 +0.12(+1.40%)
Jul 01, 2021 8.464 8.474 8.329 8.374 4,706,495 -0.16(-1.90%)
Jun 30, 2021 8.591 8.600 8.510 8.537 3,151,055 -0.12(-1.36%)
Jun 29, 2021 8.582 8.654 8.528 8.654 3,160,275 +0.07(+0.84%)
Jun 28, 2021 8.483 8.627 8.474 8.582 4,148,417 +0.06(+0.74%)
Jun 25, 2021 8.600 8.618 8.501 8.519 3,858,470 -0.10(-1.15%)
Jun 24, 2021 8.555 8.645 8.549 8.618 4,456,253 +0.23(+2.80%)
Jun 23, 2021 8.501 8.555 8.383 8.383 4,924,337 +0.12(+1.42%)
Jun 22, 2021 8.320 8.320 8.166 8.266 5,332,577 -0.11(-1.29%)
Jun 21, 2021 8.311 8.374 8.203 8.374 5,063,431 +0.10(+1.20%)
Jun 18, 2021 8.492 8.505 8.266 8.275 16,527,191 -0.43(-4.98%)
Jun 17, 2021 8.609 8.799 8.591 8.708 7,698,065 +0.22(+2.55%)
Jun 16, 2021 8.600 8.618 8.446 8.492 4,335,456 -0.14(-1.67%)
Jun 15, 2021 8.772 8.851 8.618 8.636 4,366,469 +0.04(+0.42%)
Jun 14, 2021 8.537 8.609 8.501 8.600 4,159,470 +0.05(+0.63%)
Jun 11, 2021 8.492 8.559 8.455 8.546 3,525,712 -0.03(-0.32%)
Jun 10, 2021 8.474 8.641 8.437 8.573 7,776,230 +0.24(+2.93%)
Jun 09, 2021 8.293 8.379 8.148 8.329 5,800,047 -0.10(-1.18%)
Jun 08, 2021 8.555 8.573 8.410 8.428 7,749,605 -0.23(-2.61%)
Jun 07, 2021 8.600 8.695 8.510 8.654 6,294,978 -0.19(-2.15%)
Jun 04, 2021 8.736 8.871 8.663 8.844 5,181,341 +0.14(+1.66%)
Jun 03, 2021 8.790 8.803 8.627 8.699 8,803,150 +0.14(+1.69%)
Jun 02, 2021 8.464 8.573 8.410 8.555 4,870,511 +0.07(+0.85%)
Jun 01, 2021 8.618 8.627 8.419 8.483 5,680,195 -0.02(-0.21%)
May 28, 2021 8.437 8.559 8.428 8.501 4,419,858 +0.20(+2.39%)
May 27, 2021 8.320 8.356 8.243 8.302 6,565,353 +0.08(+0.99%)
May 26, 2021 8.193 8.283 8.153 8.221 4,339,758 +0.08(+1.00%)
May 25, 2021 8.329 8.383 8.103 8.139 11,004,602 +0.25(+3.21%)
May 24, 2021 7.868 7.990 7.850 7.886 11,200,708 +0.27(+3.56%)
May 21, 2021 7.706 7.751 7.593 7.615 5,669,631 -0.06(-0.82%)
May 20, 2021 7.715 7.733 7.570 7.679 10,179,309 -0.19(-2.41%)
May 19, 2021 7.642 7.868 7.579 7.868 7,119,251 +0.09(+1.16%)
May 18, 2021 7.832 7.937 7.751 7.778 10,507,782 +0.40(+5.39%)
May 17, 2021 7.308 7.403 7.137 7.380 13,707,185 -0.36(-4.67%)
May 14, 2021 7.706 7.760 7.624 7.742 6,048,338 +0.05(+0.59%)
May 13, 2021 7.715 7.868 7.570 7.697 9,578,630 +0.20(+2.65%)
May 12, 2021 7.597 7.660 7.480 7.498 12,543,873 -0.61(-7.47%)
May 11, 2021 7.679 8.175 7.679 8.103 8,630,558 -0.24(-2.92%)
May 10, 2021 8.600 8.600 8.347 8.347 6,437,318 -0.37(-4.25%)
May 07, 2021 8.690 8.835 8.672 8.717 5,982,383 +0.30(+3.54%)
May 06, 2021 8.419 8.478 8.275 8.419 4,900,606 -0.06(-0.75%)
May 05, 2021 8.546 8.555 8.410 8.483 6,011,038 -0.33(-3.79%)
May 04, 2021 8.763 8.826 8.455 8.817 8,050,218 +0.19(+2.20%)
May 03, 2021 8.690 8.754 8.600 8.627 8,235,554 -0.33(-3.73%)
Apr 30, 2021 9.025 9.097 8.930 8.961 4,393,149 -0.19(-2.07%)
Apr 29, 2021 9.296 9.305 9.007 9.151 6,622,063 -0.35(-3.71%)
Apr 28, 2021 9.756 9.756 9.214 9.503 7,211,840 -0.27(-2.77%)
Apr 27, 2021 9.892 9.910 9.666 9.774 7,229,797 -0.33(-3.31%)
Apr 26, 2021 9.874 10.16 9.810 10.11 9,283,557 +0.51(+5.37%)
Apr 23, 2021 9.070 9.621 9.052 9.594 15,188,942 +0.83(+9.48%)
Apr 22, 2021 8.853 8.952 8.681 8.763 7,182,200 +0.04(+0.41%)
Apr 21, 2021 8.483 8.745 8.464 8.726 4,617,419 +0.18(+2.11%)
Apr 20, 2021 8.582 8.690 8.474 8.546 6,728,835 -0.01(-0.11%)
Apr 19, 2021 8.618 8.736 8.419 8.555 8,371,923 -0.01(-0.11%)
Apr 16, 2021 8.510 8.659 8.510 8.564 6,747,357 +0.20(+2.38%)
Apr 15, 2021 8.401 8.428 8.230 8.365 7,391,190 +0.11(+1.31%)
Apr 14, 2021 8.446 8.474 8.248 8.257 7,684,197 -0.38(-4.39%)
Apr 13, 2021 8.636 8.690 8.510 8.636 5,814,357 +0.22(+2.58%)
Apr 12, 2021 8.474 8.492 8.338 8.419 4,357,961 -0.07(-0.85%)
Apr 09, 2021 8.483 8.510 8.406 8.492 4,693,693 -0.05(-0.63%)
Apr 08, 2021 8.501 8.672 8.492 8.546 5,956,878 +0.45(+5.58%)
Apr 07, 2021 8.139 8.257 8.022 8.094 4,225,691 +0.05(+0.56%)
Apr 06, 2021 8.148 8.203 7.959 8.049 5,328,531 -0.26(-3.15%)
Apr 05, 2021 8.528 8.564 8.239 8.311 6,529,507 -0.05(-0.65%)
Apr 01, 2021 8.184 8.374 8.108 8.365 5,925,758 +0.14(+1.65%)
Mar 31, 2021 8.121 8.302 8.031 8.230 5,837,641 +0.20(+2.47%)
Mar 30, 2021 7.904 8.130 7.895 8.031 5,514,266 +0.25(+3.25%)
Mar 29, 2021 7.950 7.959 7.642 7.778 5,354,490 -0.20(-2.49%)
Mar 26, 2021 7.814 7.986 7.760 7.977 5,641,044 +0.29(+3.76%)
Mar 25, 2021 7.507 7.751 7.498 7.688 6,024,833 +0.33(+4.55%)
Mar 24, 2021 7.588 7.615 7.326 7.353 6,118,693 -0.27(-3.55%)
Mar 23, 2021 7.751 7.769 7.579 7.624 3,889,546 -0.12(-1.52%)
Mar 22, 2021 7.642 7.886 7.624 7.742 6,881,948 +0.31(+4.13%)
Mar 19, 2021 7.453 7.480 7.335 7.435 4,703,324 -0.01(-0.12%)
Mar 18, 2021 7.570 7.579 7.426 7.444 7,482,606 -0.35(-4.52%)
Mar 17, 2021 7.670 7.904 7.570 7.796 7,527,846 -0.07(-0.92%)
Mar 16, 2021 7.941 8.004 7.778 7.868 7,301,012 -0.08(-1.02%)
Mar 15, 2021 7.913 7.995 7.805 7.950 6,506,436 +0.02(+0.23%)
Mar 12, 2021 7.841 7.941 7.764 7.932 4,337,136 -0.04(-0.45%)
Mar 11, 2021 7.823 8.031 7.778 7.968 5,297,392 +0.43(+5.76%)
Mar 10, 2021 7.642 7.715 7.462 7.534 5,928,786 -0.08(-1.07%)
Mar 09, 2021 7.588 7.751 7.498 7.615 8,423,701 +0.36(+4.98%)
Mar 08, 2021 7.651 7.679 7.254 7.254 12,911,037 -0.52(-6.74%)
Mar 05, 2021 7.751 7.796 7.240 7.778 12,608,800 +0.19(+2.50%)
Mar 04, 2021 7.886 7.977 7.362 7.588 15,835,138 -0.61(-7.39%)
Mar 03, 2021 8.492 8.528 8.049 8.193 10,631,794 -0.32(-3.72%)
Mar 02, 2021 8.781 8.790 8.455 8.510 10,574,597 -0.58(-6.36%)
Mar 01, 2021 9.124 9.160 8.961 9.088 6,537,167 +0.23(+2.65%)
Feb 26, 2021 8.717 8.916 8.528 8.853 7,599,065 +0.07(+0.82%)
Feb 25, 2021 9.052 9.278 8.636 8.781 8,531,764 -0.30(-3.28%)
Feb 24, 2021 8.862 9.106 8.681 9.079 6,616,579 +0.22(+2.45%)
Feb 23, 2021 8.663 8.889 8.085 8.862 11,838,881 -0.09(-1.01%)
Feb 22, 2021 9.241 9.268 8.898 8.952 9,216,118 -0.42(-4.53%)
Feb 19, 2021 9.431 9.558 9.278 9.377 6,692,008 +0.07(+0.78%)
Feb 18, 2021 9.259 9.341 9.106 9.305 6,892,515 -0.01(-0.10%)
Feb 17, 2021 9.368 9.467 9.079 9.314 10,385,458 -0.34(-3.55%)
Feb 16, 2021 10.09 10.19 9.603 9.657 11,232,954 -0.08(-0.83%)
Feb 12, 2021 9.666 9.765 9.369 9.738 6,728,095 +0.16(+1.70%)
Feb 11, 2021 9.314 9.801 9.178 9.576 10,347,346 +0.40(+4.33%)
Feb 10, 2021 9.485 9.485 9.142 9.178 6,296,645 -0.17(-1.84%)
Feb 09, 2021 9.377 9.449 9.214 9.350 7,149,416 +0.26(+2.88%)
Feb 08, 2021 8.907 9.422 8.826 9.088 12,059,021 +0.40(+4.57%)
Feb 05, 2021 8.609 8.889 8.465 8.690 7,236,087 +0.15(+1.80%)
Feb 04, 2021 8.437 8.537 8.275 8.537 5,749,369 +0.04(+0.43%)
Feb 03, 2021 8.428 8.528 8.284 8.501 9,138,631 -0.06(-0.74%)
Feb 02, 2021 8.636 8.699 8.419 8.564 5,723,972 +0.14(+1.72%)
Feb 01, 2021 8.419 8.464 8.148 8.419 7,795,605 +0.24(+2.98%)
Jan 29, 2021 8.311 8.329 8.040 8.175 11,174,822 -0.21(-2.48%)
Jan 28, 2021 8.474 8.537 8.221 8.383 6,453,423 +0.05(+0.54%)
Jan 27, 2021 8.934 8.943 8.058 8.338 14,939,324 -0.62(-6.96%)
Jan 26, 2021 9.097 9.106 8.862 8.961 12,242,655 -0.25(-2.75%)
Jan 25, 2021 9.530 9.585 9.034 9.214 12,615,068 -0.06(-0.68%)
Jan 22, 2021 9.549 9.549 9.133 9.278 13,224,058 +0.24(+2.70%)
Jan 21, 2021 8.880 9.097 8.708 9.034 15,642,903 +0.40(+4.60%)
Jan 20, 2021 8.835 8.952 8.582 8.636 11,800,231 -0.39(-4.30%)
Jan 19, 2021 8.555 9.287 8.546 9.025 14,553,832 +1.09(+13.78%)
Jan 15, 2021 8.248 8.347 7.832 7.932 10,781,181 -0.66(-7.68%)
Jan 14, 2021 8.148 8.708 8.085 8.591 8,667,892 +0.56(+6.97%)
Jan 13, 2021 8.148 8.166 7.977 8.031 3,946,829 +0.14(+1.83%)
Jan 12, 2021 8.049 8.049 7.787 7.886 5,950,779 -0.29(-3.54%)
Jan 11, 2021 7.913 8.302 7.868 8.175 9,147,116 +0.50(+6.47%)
Jan 08, 2021 7.986 8.026 7.516 7.679 9,191,783 -0.06(-0.82%)
Jan 07, 2021 7.516 7.751 7.444 7.742 6,221,951 +0.14(+1.90%)
Jan 06, 2021 7.543 7.697 7.480 7.597 5,061,009 +0.10(+1.33%)
Jan 05, 2021 7.399 7.624 7.380 7.498 5,608,851 +0.26(+3.62%)
Jan 04, 2021 7.426 7.453 7.091 7.236 9,752,016 -0.38(-4.98%)
Dec 31, 2020 7.615 7.615 7.615 4,798,551 -0.21(-2.66%)
Dec 30, 2020 7.679 7.922 7.670 7.823 4,798,551 +0.32(+4.21%)
Dec 29, 2020 7.742 7.742 7.426 7.507 5,148,601 -0.30(-3.82%)
Dec 28, 2020 7.787 7.886 7.724 7.805 4,766,637 +0.32(+4.22%)
Dec 24, 2020 7.444 7.561 7.444 7.489 1,979,496 +0.08(+1.10%)
Dec 23, 2020 7.444 7.489 7.353 7.408 2,571,206 +0.04(+0.49%)
Dec 22, 2020 7.462 7.462 7.254 7.371 4,417,712 -0.23(-3.09%)
Dec 21, 2020 7.426 7.615 7.426 7.606 3,906,567 +0.26(+3.57%)
Dec 18, 2020 7.615 7.624 7.326 7.344 5,151,096 -0.28(-3.67%)
Dec 17, 2020 7.290 7.670 7.290 7.624 8,805,726 +0.49(+6.84%)
Dec 16, 2020 7.236 7.272 7.064 7.137 3,223,161 -0.04(-0.50%)
Dec 15, 2020 7.164 7.254 7.128 7.173 5,014,030 -0.25(-3.41%)
Dec 14, 2020 7.498 7.507 7.344 7.426 3,920,191 +0.09(+1.23%)
Dec 11, 2020 7.317 7.435 7.191 7.335 4,676,203 -0.17(-2.29%)
Dec 10, 2020 7.353 7.615 7.335 7.507 6,225,135 -0.21(-2.69%)
Dec 09, 2020 7.932 8.085 7.561 7.715 8,605,908 -0.20(-2.51%)
Dec 08, 2020 8.320 8.356 7.498 7.913 12,389,141 -0.25(-3.10%)
Dec 07, 2020 8.492 8.492 8.130 8.166 15,565,445 +0.15(+1.92%)
Dec 04, 2020 7.769 8.094 7.642 8.013 12,518,249 +1.01(+14.45%)
Dec 03, 2020 6.920 7.182 6.911 7.001 8,920,600 +0.33(+4.87%)
Dec 02, 2020 6.730 6.739 6.504 6.676 5,769,875 -0.03(-0.40%)
Dec 01, 2020 6.658 6.775 6.576 6.703 6,895,720 +0.26(+4.07%)
Nov 30, 2020 6.558 6.585 6.378 6.441 10,398,466 +0.14(+2.30%)
Nov 27, 2020 6.233 6.378 6.211 6.296 3,702,173 +0.18(+2.95%)
Nov 25, 2020 6.053 6.165 6.039 6.116 3,103,963 +0.08(+1.35%)
Nov 24, 2020 6.233 6.242 6.016 6.034 6,231,092 -0.24(-3.88%)
Nov 23, 2020 5.809 6.387 5.782 6.278 12,522,484 +1.06(+20.24%)
Nov 20, 2020 5.221 5.294 5.203 5.221 3,084,038 +0.14(+2.66%)
Nov 19, 2020 5.068 5.122 5.059 5.086 3,017,126 +0.03(+0.54%)
Nov 18, 2020 5.185 5.194 5.059 5.059 3,643,892 -0.03(-0.53%)
Nov 17, 2020 5.149 5.167 5.077 5.086 5,369,854 -0.12(-2.26%)
Nov 16, 2020 5.149 5.267 5.104 5.203 4,124,380 +0.19(+3.78%)
Nov 13, 2020 4.968 5.054 4.968 5.014 2,333,507 +0.10(+2.02%)
Nov 12, 2020 4.923 5.014 4.905 4.914 2,796,356 -0.09(-1.81%)
Nov 11, 2020 4.914 5.077 4.896 5.005 3,385,673 +0.14(+2.78%)
Nov 10, 2020 4.959 4.978 4.833 4.869 3,746,475 -0.26(-5.11%)
Nov 09, 2020 5.059 5.501 5.059 5.131 7,659,568 +0.31(+6.37%)
Nov 06, 2020 4.851 4.869 4.797 4.824 3,663,208 -0.05(-1.11%)
Nov 05, 2020 4.950 4.968 4.815 4.878 5,633,493 -0.16(-3.23%)
Nov 04, 2020 5.050 5.077 4.959 5.041 3,183,673 +0.18(+3.72%)
Nov 03, 2020 4.697 4.905 4.688 4.860 4,492,095 +0.14(+3.06%)
Nov 02, 2020 4.932 4.932 4.707 4.716 6,288,853 -0.07(-1.51%)
Oct 30, 2020 4.688 4.833 4.634 4.788 4,759,005 -0.13(-2.57%)
Oct 29, 2020 5.276 5.276 4.878 4.914 6,105,312 -0.25(-4.90%)
Oct 28, 2020 5.059 5.095 4.923 5.167 5,180,995 -0.02(-0.35%)
Oct 27, 2020 5.149 5.194 5.059 5.185 5,808,491 +0.20(+3.99%)
Oct 26, 2020 5.113 5.122 4.905 4.987 5,258,845 -0.05(-1.08%)
Oct 23, 2020 5.185 5.239 5.023 5.041 4,692,032 -0.23(-4.45%)
Oct 22, 2020 5.122 5.321 5.122 5.276 5,721,469 +0.42(+8.75%)
Oct 21, 2020 4.932 4.959 4.847 4.851 1,887,993 -0.04(-0.74%)
Oct 20, 2020 4.851 4.959 4.824 4.887 3,235,671 +0.12(+2.46%)
Oct 19, 2020 4.806 4.851 4.725 4.770 3,101,271 +0.06(+1.34%)
Oct 16, 2020 4.779 4.788 4.661 4.707 3,379,822 -0.18(-3.70%)
Oct 15, 2020 4.869 4.914 4.833 4.887 1,932,314 -0.08(-1.64%)
Oct 14, 2020 5.005 5.050 4.950 4.968 2,454,107 +0.05(+0.92%)
Oct 13, 2020 4.932 4.968 4.833 4.923 3,805,725 -0.14(-2.68%)
Oct 12, 2020 5.203 5.230 4.987 5.059 4,050,974 -0.09(-1.75%)
Oct 09, 2020 4.968 5.149 4.923 5.149 4,885,864 +0.26(+5.36%)
Oct 08, 2020 5.068 5.339 4.725 4.887 8,395,506 +0.16(+3.44%)
Oct 07, 2020 4.544 4.923 4.544 4.725 6,353,677 +0.33(+7.39%)
Oct 06, 2020 4.445 4.503 4.372 4.399 3,340,172 -0.15(-3.37%)
Oct 05, 2020 4.445 4.580 4.408 4.553 2,590,328 +0.21(+4.78%)
Oct 02, 2020 4.345 4.436 4.345 4.345 2,360,517 -0.12(-2.63%)
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.