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 )

8.375 +0.195 (+2.38%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 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, 2018 1.508 1.516 1.475 1.500 1,302,607 -0.01(-0.55%)
Nov 29, 2018 1.525 1.533 1.492 1.508 1,301,017 -0.05(-3.17%)
Nov 28, 2018 1.525 1.566 1.525 1.558 949,621 +0.02(+1.61%)
Nov 27, 2018 1.508 1.541 1.508 1.533 1,579,618 +0.02(+1.64%)
Nov 26, 2018 1.500 1.508 1.483 1.508 1,480,692 +0.05(+3.39%)
Nov 23, 2018 1.450 1.459 1.442 1.459 315,003 +0.01(+0.57%)
Nov 21, 2018 1.450 1.450 1.450 0 +0.02(+1.15%)
Nov 20, 2018 1.417 1.434 1.409 1.434 1,258,842 +0.00(+0.00%)
Nov 19, 2018 1.442 1.459 1.426 1.434 902,373 -0.02(-1.14%)
Nov 16, 2018 1.442 1.459 1.417 1.450 1,015,875 -0.04(-2.76%)
Nov 15, 2018 1.442 1.500 1.442 1.492 2,419,119 +0.09(+6.47%)
Nov 14, 2018 1.401 1.417 1.401 1.401 2,600,924 +0.05(+3.66%)
Nov 13, 2018 1.393 1.393 1.352 1.352 2,668,861 -0.03(-2.38%)
Nov 12, 2018 1.393 1.401 1.385 1.385 789,569 +0.00(+0.00%)
Nov 09, 2018 1.401 1.409 1.368 1.385 2,060,024 -0.03(-2.33%)
Nov 08, 2018 1.450 1.450 1.409 1.417 1,380,440 -0.05(-3.37%)
Nov 07, 2018 1.467 1.467 1.450 1.467 1,051,055 +0.00(+0.00%)
Nov 06, 2018 1.417 1.475 1.417 1.467 3,231,729 +0.06(+4.09%)
Nov 05, 2018 1.442 1.450 1.389 1.409 2,495,327 -0.13(-8.56%)
Nov 02, 2018 1.525 1.541 1.508 1.541 1,865,391 -0.02(-1.58%)
Nov 01, 2018 1.574 1.599 1.533 1.566 8,674,191 +0.02(+1.06%)
Oct 31, 2018 1.558 1.558 1.549 1.549 591,739 +0.00(+0.00%)
Oct 30, 2018 1.516 1.549 1.514 1.549 1,197,568 +0.03(+2.17%)
Oct 29, 2018 1.541 1.541 1.508 1.516 1,219,161 -0.01(-0.54%)
Oct 26, 2018 1.549 1.549 1.516 1.525 2,635,185 -0.08(-5.13%)
Oct 25, 2018 1.599 1.607 1.582 1.607 1,666,293 +0.02(+1.04%)
Oct 24, 2018 1.689 1.689 1.566 1.591 1,729,464 -0.07(-3.98%)
Oct 23, 2018 1.673 1.678 1.640 1.656 2,639,922 -0.05(-2.90%)
Oct 22, 2018 1.739 1.739 1.698 1.706 1,345,644 -0.05(-2.82%)
Oct 19, 2018 1.747 1.755 1.739 1.755 1,362,064 +0.02(+1.43%)
Oct 18, 2018 1.772 1.772 1.731 1.731 2,078,446 -0.05(-2.78%)
Oct 17, 2018 1.788 1.797 1.764 1.780 1,352,118 +0.01(+0.47%)
Oct 16, 2018 1.772 1.772 1.747 1.772 1,291,745 +0.00(+0.00%)
Oct 15, 2018 1.788 1.788 1.772 1.772 653,416 -0.03(-1.83%)
Oct 12, 2018 1.821 1.821 1.780 1.805 1,914,535 -0.02(-1.35%)
Oct 11, 2018 1.797 1.838 1.797 1.830 1,735,755 -0.03(-1.77%)
Oct 10, 2018 1.920 1.920 1.858 1.863 2,189,217 -0.06(-3.00%)
Oct 09, 2018 1.928 1.945 1.904 1.920 1,120,530 -0.01(-0.43%)
Oct 08, 2018 1.912 1.937 1.912 1.928 774,576 +0.00(+0.00%)
Oct 05, 2018 1.953 1.953 1.920 1.928 971,949 -0.02(-1.27%)
Oct 04, 2018 2.019 2.019 1.953 1.953 1,350,208 -0.10(-4.82%)
Oct 03, 2018 2.077 2.077 2.052 2.052 388,798 -0.02(-0.80%)
Oct 02, 2018 2.077 2.077 2.052 2.069 702,769 -0.06(-2.71%)
Oct 01, 2018 2.118 2.130 2.110 2.126 909,055 +0.00(+0.00%)
Sep 28, 2018 2.126 2.134 2.102 2.126 1,445,426 +0.01(+0.39%)
Sep 27, 2018 2.102 2.126 2.097 2.118 650,424 +0.02(+1.18%)
Sep 26, 2018 2.102 2.102 2.089 2.093 1,003,941 +0.02(+1.20%)
Sep 25, 2018 2.069 2.069 2.060 2.069 271,879 -0.01(-0.40%)
Sep 24, 2018 2.069 2.077 2.060 2.077 470,846 +0.02(+0.80%)
Sep 21, 2018 2.077 2.089 2.060 2.060 2,080,530 +0.02(+0.81%)
Sep 20, 2018 2.060 2.060 2.044 2.044 1,919,488 -0.02(-0.80%)
Sep 19, 2018 2.069 2.077 2.044 2.060 1,362,536 +0.02(+1.21%)
Sep 18, 2018 2.036 2.044 2.027 2.036 861,781 -0.02(-1.20%)
Sep 17, 2018 2.069 2.069 2.052 2.060 1,086,313 -0.02(-0.79%)
Sep 14, 2018 2.077 2.077 2.060 2.077 527,716 +0.01(+0.40%)
Sep 13, 2018 2.069 2.069 2.052 2.069 769,195 +0.05(+2.45%)
Sep 12, 2018 2.044 2.044 2.003 2.019 1,452,065 -0.07(-3.16%)
Sep 11, 2018 2.044 2.085 2.044 2.085 890,963 +0.05(+2.43%)
Sep 10, 2018 2.102 2.110 2.027 2.036 2,469,168 -0.16(-7.14%)
Sep 07, 2018 2.217 2.225 2.192 2.192 715,554 -0.04(-1.85%)
Sep 06, 2018 2.250 2.250 2.225 2.233 895,504 -0.01(-0.37%)
Sep 05, 2018 2.250 2.250 2.233 2.242 439,972 -0.01(-0.37%)
Sep 04, 2018 2.291 2.291 2.250 2.250 866,567 -0.05(-2.15%)
Aug 31, 2018 2.299 2.299 2.299 0 +0.01(+0.36%)
Aug 30, 2018 2.308 2.308 2.283 2.291 732,350 -0.02(-1.07%)
Aug 29, 2018 2.299 2.316 2.291 2.316 458,586 +0.03(+1.44%)
Aug 28, 2018 2.308 2.316 2.283 2.283 2,349,502 -0.02(-0.72%)
Aug 27, 2018 2.308 2.308 2.291 2.299 587,977 +0.00(+0.00%)
Aug 24, 2018 2.299 2.308 2.291 2.299 372,034 +0.00(+0.00%)
Aug 23, 2018 2.316 2.332 2.299 2.299 543,156 -0.02(-0.71%)
Aug 22, 2018 2.324 2.324 2.316 2.316 287,685 -0.05(-2.09%)
Aug 21, 2018 2.324 2.365 2.324 2.365 901,827 +0.07(+2.87%)
Aug 20, 2018 2.308 2.308 2.291 2.299 687,271 +0.05(+2.20%)
Aug 17, 2018 2.233 2.254 2.221 2.250 1,114,041 +0.02(+0.74%)
Aug 16, 2018 2.258 2.258 2.225 2.233 829,942 +0.02(+0.74%)
Aug 15, 2018 2.242 2.242 2.217 2.217 530,871 -0.07(-2.89%)
Aug 14, 2018 2.283 2.291 2.275 2.283 854,092 +0.02(+1.09%)
Aug 13, 2018 2.316 2.316 2.258 2.258 983,174 -0.07(-2.84%)
Aug 10, 2018 2.365 2.373 2.299 2.324 1,306,004 -0.03(-1.40%)
Aug 09, 2018 2.373 2.373 2.349 2.357 689,921 -0.02(-0.69%)
Aug 08, 2018 2.365 2.373 2.349 2.373 1,499,948 +0.02(+1.05%)
Aug 07, 2018 2.373 2.382 2.340 2.349 1,652,473 +0.02(+0.71%)
Aug 06, 2018 2.349 2.357 2.316 2.332 1,844,876 +0.00(+0.00%)
Aug 03, 2018 2.316 2.340 2.316 2.332 2,333,529 +0.06(+2.54%)
Aug 02, 2018 2.275 2.283 2.266 2.275 3,279,185 -0.01(-0.36%)
Aug 01, 2018 2.308 2.308 2.283 2.283 433,629 -0.02(-1.07%)
Jul 31, 2018 2.308 2.308 2.283 2.308 1,535,241 +0.04(+1.82%)
Jul 30, 2018 2.299 2.299 2.258 2.266 1,462,216 -0.01(-0.36%)
Jul 27, 2018 2.332 2.332 2.266 2.275 1,117,196 -0.06(-2.47%)
Jul 26, 2018 2.349 2.357 2.291 2.332 3,170,229 -0.11(-4.39%)
Jul 25, 2018 2.406 2.439 2.398 2.439 4,596,404 +0.07(+2.78%)
Jul 24, 2018 2.415 2.415 2.373 2.373 1,883,270 -0.02(-1.03%)
Jul 23, 2018 2.398 2.406 2.373 2.398 2,854,312 +0.07(+2.83%)
Jul 20, 2018 2.373 2.373 2.324 2.332 1,826,449 +0.00(+0.00%)
Jul 19, 2018 2.357 2.365 2.332 2.332 1,766,138 -0.01(-0.35%)
Jul 18, 2018 2.299 2.340 2.295 2.340 2,038,856 +0.07(+3.27%)
Jul 17, 2018 2.275 2.291 2.242 2.266 8,182,708 +0.00(+0.00%)
Jul 16, 2018 2.308 2.308 2.250 2.266 4,029,806 -0.03(-1.43%)
Jul 13, 2018 2.340 2.340 2.299 2.299 553,930 -0.04(-1.76%)
Jul 12, 2018 2.324 2.349 2.324 2.340 1,147,389 +0.07(+3.27%)
Jul 11, 2018 2.291 2.291 2.250 2.266 2,037,950 -0.02(-1.08%)
Jul 10, 2018 2.316 2.316 2.266 2.291 2,407,441 -0.01(-0.36%)
Jul 09, 2018 2.308 2.324 2.275 2.299 2,875,818 +0.06(+2.81%)
Jul 06, 2018 2.260 2.260 2.229 2.236 1,844,482 -0.02(-0.70%)
Jul 05, 2018 2.331 2.335 2.229 2.252 3,945,379 -0.04(-1.72%)
Jul 03, 2018 2.292 2.292 2.292 0 +0.01(+0.35%)
Jul 02, 2018 2.331 2.339 2.268 2.284 3,107,317 +0.06(+2.48%)
Jun 29, 2018 2.213 2.292 2.213 2.229 2,180,919 +0.06(+2.55%)
Jun 28, 2018 2.189 2.197 2.165 2.173 1,645,141 -0.05(-2.14%)
Jun 27, 2018 2.268 2.276 2.213 2.221 2,811,137 -0.04(-1.75%)
Jun 26, 2018 2.276 2.284 2.260 2.260 1,371,406 -0.02(-0.69%)
Jun 25, 2018 2.331 2.331 2.260 2.276 959,578 -0.06(-2.37%)
Jun 22, 2018 2.323 2.339 2.323 2.331 324,229 +0.04(+1.72%)
Jun 21, 2018 2.331 2.331 2.292 2.292 700,934 -0.07(-3.01%)
Jun 20, 2018 2.387 2.387 2.355 2.363 451,915 -0.02(-0.99%)
Jun 19, 2018 2.371 2.395 2.355 2.387 795,914 -0.01(-0.33%)
Jun 18, 2018 2.418 2.418 2.387 2.395 1,128,984 -0.04(-1.62%)
Jun 15, 2018 2.418 2.418 2.434 3,127,330 +0.02(+0.65%)
Jun 14, 2018 2.450 2.450 2.410 2.418 1,388,962 +0.00(+0.00%)
Jun 13, 2018 2.466 2.481 2.410 2.418 4,301,958 +0.13(+5.52%)
Jun 12, 2018 2.276 2.300 2.260 2.292 1,876,124 +0.04(+1.75%)
Jun 11, 2018 2.236 2.260 2.236 2.252 858,767 +0.06(+2.52%)
Jun 08, 2018 2.197 2.205 2.181 2.197 1,007,539 -0.01(-0.36%)
Jun 07, 2018 2.213 2.213 2.197 2.205 692,567 +0.00(+0.00%)
Jun 06, 2018 2.205 2.157 2.205 1,711,049 +0.02(+0.72%)
Jun 05, 2018 2.213 2.221 2.173 2.189 1,311,303 -0.02(-1.07%)
Jun 04, 2018 2.189 2.252 2.189 2.213 1,954,630 +0.02(+1.08%)
Jun 01, 2018 2.189 2.189 2.181 2.189 343,186 -0.01(-0.36%)
May 31, 2018 2.197 2.213 2.181 2.197 906,525 +0.02(+0.72%)
May 30, 2018 2.150 2.181 2.134 2.181 702,405 +0.05(+2.22%)
May 29, 2018 2.134 2.157 2.134 2.134 285,102 +0.00(+0.00%)
May 25, 2018 2.134 2.134 2.134 0 +0.00(+0.00%)
May 24, 2018 2.126 2.142 2.118 2.134 1,033,516 -0.01(-0.37%)
May 23, 2018 2.126 2.142 2.118 2.142 520,588 -0.02(-0.73%)
May 22, 2018 2.126 2.165 2.126 2.157 769,545 +0.05(+2.25%)
May 21, 2018 2.102 2.110 2.102 2.110 200,636 +0.01(+0.38%)
May 18, 2018 2.110 2.110 2.094 2.102 388,915 -0.01(-0.37%)
May 17, 2018 2.134 2.134 2.110 2.110 1,035,478 -0.05(-2.20%)
May 16, 2018 2.157 2.157 2.142 2.157 380,347 +0.00(+0.00%)
May 15, 2018 2.165 2.165 2.142 2.157 581,741 -0.02(-0.73%)
May 14, 2018 2.150 2.173 2.142 2.173 841,706 +0.04(+1.85%)
May 11, 2018 2.142 2.150 2.134 2.134 522,490 +0.00(+0.00%)
May 10, 2018 2.118 2.134 2.110 2.134 544,628 +0.00(+0.00%)
May 09, 2018 2.118 2.134 2.118 2.134 214,079 +0.04(+1.89%)
May 08, 2018 2.094 2.102 2.094 2.094 215,077 +0.01(+0.38%)
May 07, 2018 2.078 2.094 2.063 2.086 836,646 -0.04(-1.86%)
May 04, 2018 2.118 2.126 2.097 2.126 214,552 +0.01(+0.37%)
May 03, 2018 2.134 2.134 2.102 2.118 301,138 -0.02(-0.74%)
May 02, 2018 2.134 2.142 2.126 2.134 422,706 +0.02(+0.75%)
May 01, 2018 2.118 2.118 2.110 2.118 312,494 +0.01(+0.37%)
Apr 30, 2018 2.110 2.118 2.094 2.110 428,912 +0.02(+0.75%)
Apr 27, 2018 2.086 2.094 2.082 2.094 313,682 +0.01(+0.38%)
Apr 26, 2018 2.063 2.086 2.063 2.086 733,005 +0.02(+1.15%)
Apr 25, 2018 2.039 2.071 2.039 2.063 609,974 +0.04(+1.95%)
Apr 24, 2018 2.055 2.055 2.015 2.023 742,730 -0.02(-1.16%)
Apr 23, 2018 2.063 2.063 2.039 2.047 591,755 -0.02(-0.77%)
Apr 20, 2018 2.071 2.078 2.063 2.063 709,367 -0.02(-1.14%)
Apr 19, 2018 2.102 2.110 2.078 2.086 2,175,542 +0.01(+0.38%)
Apr 18, 2018 2.071 2.086 2.071 2.078 668,277 +0.02(+0.77%)
Apr 17, 2018 2.047 2.071 2.047 2.063 594,518 +0.02(+0.77%)
Apr 16, 2018 2.047 2.063 2.047 2.047 576,840 +0.00(+0.00%)
Apr 13, 2018 2.055 2.071 2.047 2.047 535,951 -0.02(-0.77%)
Apr 12, 2018 2.039 2.071 2.039 2.063 659,968 +0.03(+1.56%)
Apr 11, 2018 2.047 2.047 2.015 2.031 863,687 -0.02(-1.15%)
Apr 10, 2018 2.015 2.055 2.015 2.055 998,861 +0.06(+2.77%)
Apr 09, 2018 2.015 2.039 1.999 1.999 1,705,755 -0.02(-1.17%)
Apr 06, 2018 2.039 2.039 2.007 2.023 1,873,438 -0.02(-0.77%)
Apr 05, 2018 2.031 2.039 2.015 2.039 1,464,961 +0.02(+1.18%)
Apr 04, 2018 2.007 2.023 1.999 2.015 1,437,835 -0.02(-0.78%)
Apr 03, 2018 2.031 2.055 2.007 2.031 1,483,411 +0.00(+0.00%)
Apr 02, 2018 2.063 2.071 2.003 2.031 1,490,613 -0.02(-0.77%)
Mar 29, 2018 2.047 2.047 2.047 0 +0.00(+0.00%)
Mar 28, 2018 2.023 2.063 2.023 2.047 2,372,919 +0.02(+0.78%)
Mar 27, 2018 2.071 2.094 2.023 2.031 2,124,148 -0.02(-1.15%)
Mar 26, 2018 2.047 2.059 2.031 2.055 3,089,822 +0.02(+0.78%)
Mar 23, 2018 2.047 2.055 2.031 2.039 1,209,354 +0.00(+0.00%)
Mar 22, 2018 2.039 2.063 2.031 2.039 2,335,620 -0.02(-0.77%)
Mar 21, 2018 2.055 2.063 2.055 2.055 420,671 +0.00(+0.00%)
Mar 20, 2018 2.047 2.063 2.044 2.055 1,524,465 +0.01(+0.39%)
Mar 19, 2018 2.055 2.063 2.031 2.047 929,414 +0.00(+0.00%)
Mar 16, 2018 2.055 2.071 2.047 2.047 3,744,950 -0.02(-0.77%)
Mar 15, 2018 2.047 2.063 2.047 2.063 613,325 +0.01(+0.38%)
Mar 14, 2018 2.063 2.063 2.063 2.055 1,011,785 -0.01(-0.38%)
Mar 13, 2018 2.055 2.063 2.055 2.063 779,903 +0.01(+0.38%)
Mar 12, 2018 2.047 2.063 2.047 2.055 306,075 +0.00(+0.00%)
Mar 09, 2018 2.063 2.063 2.039 2.055 2,705,239 -0.10(-4.76%)
Mar 08, 2018 2.110 2.157 2.086 2.157 4,954,396 +0.24(+12.81%)
Mar 07, 2018 1.912 1.912 1,054,388 +0.01(+0.41%)
Mar 06, 2018 1.905 1.920 1.905 1.905 573,089 +0.02(+0.84%)
Mar 05, 2018 1.897 1.897 1.873 1.889 952,399 -0.02(-1.24%)
Mar 02, 2018 1.881 1.920 1.865 1.912 625,378 +0.02(+1.26%)
Mar 01, 2018 1.897 1.897 1.881 1.889 785,460 -0.02(-0.83%)
Feb 28, 2018 1.905 1.912 1.889 1.905 471,848 +0.00(+0.00%)
Feb 27, 2018 1.912 1.936 1.905 1.905 459,265 -0.02(-1.23%)
Feb 26, 2018 1.912 1.936 1.912 1.928 519,825 +0.02(+0.83%)
Feb 23, 2018 1.897 1.920 1.897 1.912 564,201 +0.02(+0.83%)
Feb 22, 2018 1.897 1,114,033 +0.00(+0.00%)
Feb 21, 2018 1.928 1.928 1.897 1.897 876,195 -0.03(-1.64%)
Feb 20, 2018 1.944 1.944 1.912 1.928 908,333 -0.02(-1.21%)
Feb 16, 2018 1.952 1.952 1.952 0 +0.00(+0.00%)
Feb 15, 2018 1.936 1.984 1.920 1.952 2,444,769 -0.02(-0.80%)
Feb 14, 2018 1.873 1.976 1.873 1.968 1,187,066 +0.09(+4.62%)
Feb 13, 2018 1.873 1.889 1.865 1.881 516,096 +0.00(+0.00%)
Feb 12, 2018 1.889 1.889 1.865 1.881 545,350 +0.00(+0.00%)
Feb 09, 2018 1.865 1.897 1.841 1.881 1,960,390 +0.04(+2.15%)
Feb 08, 2018 1.881 1.897 1.833 1.841 2,168,886 -0.06(-2.92%)
Feb 07, 2018 1.905 1.912 1.897 1.897 989,531 -0.01(-0.42%)
Feb 06, 2018 1.889 1.912 1.873 1.905 5,136,312 +0.00(+0.21%)
Feb 05, 2018 1.928 1.936 1.897 1.901 1,642,106 -0.03(-1.43%)
Feb 02, 2018 1.944 1.952 1.920 1.928 1,918,269 -0.01(-0.41%)
Feb 01, 2018 1.928 1.952 1.928 1.936 1,217,219 +0.01(+0.41%)
Jan 31, 2018 1.944 1.960 1.928 1.928 1,317,164 -0.02(-1.21%)
Jan 30, 2018 1.952 1.952 1.944 1.952 1,017,945 -0.02(-1.20%)
Jan 29, 2018 1.984 1.984 1.952 1.976 803,074 -0.02(-0.79%)
Jan 26, 2018 1.976 1.992 1.976 1.992 1,193,065 +0.03(+1.61%)
Jan 25, 2018 1.984 1.999 1.960 1.960 1,594,137 -0.03(-1.59%)
Jan 24, 2018 1.960 2.015 1.952 1.992 2,890,581 +0.02(+1.20%)
Jan 23, 2018 1.960 1.976 1.960 1.968 755,854 +0.06(+3.32%)
Jan 22, 2018 1.920 1.920 1.881 1.905 1,113,931 -0.02(-1.23%)
Jan 19, 2018 1.905 1.928 1.905 1.928 1,535,289 +0.02(+0.83%)
Jan 18, 2018 1.936 1.936 1.897 1.912 1,173,486 -0.01(-0.41%)
Jan 17, 2018 1.905 1.920 1.897 1.920 1,463,215 +0.02(+0.83%)
Jan 16, 2018 1.912 1.928 1.905 1.905 1,031,990 +0.01(+0.42%)
Jan 12, 2018 1.897 1.897 1.897 0 +0.02(+0.84%)
Jan 11, 2018 1.877 1.889 1.865 1.881 1,329,678 -0.02(-0.83%)
Jan 10, 2018 1.889 1.897 1,534,433 -0.07(-3.61%)
Jan 09, 2018 1.968 1.976 1.968 1.968 510,484 -0.01(-0.40%)
Jan 08, 2018 1.968 1.976 1.960 1.976 1,040,599 +0.02(+1.21%)
Jan 05, 2018 1.928 1.960 1.928 1.952 2,461,852 +0.02(+1.23%)
Jan 04, 2018 1.944 1.944 1.920 1.928 1,369,277 -0.02(-0.81%)
Jan 03, 2018 1.952 1.952 1.928 1.944 827,783 +0.02(+0.82%)
Jan 02, 2018 1.928 1.936 1.928 1.928 930,147 +0.04(+2.09%)
Dec 29, 2017 1.889 1.889 1.889 0 +0.00(+0.00%)
Dec 28, 2017 1.912 1.912 1.881 1.889 1,411,897 +0.02(+1.27%)
Dec 27, 2017 1.881 1.889 1.865 1.865 1,799,833 -0.02(-0.84%)
Dec 26, 2017 1.897 1.897 1.865 1.881 1,200,743 -0.06(-2.86%)
Dec 22, 2017 1.928 1.936 1.912 1.936 656,153 +0.02(+1.24%)
Dec 21, 2017 1.944 1.944 1.912 1.912 887,719 -0.04(-2.02%)
Dec 20, 2017 1.944 1.960 1.944 1.952 1,757,052 +0.01(+0.41%)
Dec 19, 2017 1.920 1.952 1.920 1.944 2,821,106 +0.02(+0.82%)
Dec 18, 2017 1.952 1.960 1.928 1.928 1,500,105 -0.02(-1.21%)
Dec 15, 2017 1.936 1.984 1.936 1.952 2,995,800 -0.02(-1.20%)
Dec 14, 2017 1.976 1.999 1.976 1.976 1,274,579 +0.00(+0.00%)
Dec 13, 2017 1.968 1.992 1.960 1.976 1,516,977 +0.01(+0.40%)
Dec 12, 2017 1.976 1.976 1.968 1.968 1,353,904 -0.03(-1.58%)
Dec 11, 2017 2.007 2.031 1.992 1.999 1,460,557 +0.05(+2.43%)
Dec 08, 2017 1.936 1.992 1.936 1.952 2,029,595 +0.01(+0.41%)
Dec 07, 2017 1.944 1.960 1.928 1.944 1,309,289 -0.02(-1.20%)
Dec 06, 2017 1.984 1.999 1.968 1.968 1,525,815 -0.06(-2.73%)
Dec 05, 2017 2.039 2.055 2.019 2.023 2,056,852 -0.05(-2.29%)
Dec 04, 2017 2.063 2.078 2.063 2.071 2,026,942 +0.03(+1.55%)
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.