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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 4.417 4.472 4.390 4.463 1,595,592 +0.14(+3.13%)
Sep 30, 2020 4.372 4.390 4.314 4.327 2,377,005 +0.05(+1.27%)
Sep 29, 2020 4.273 4.318 4.137 4.273 3,847,432 -0.21(-4.64%)
Sep 28, 2020 4.318 4.490 4.273 4.481 4,689,646 +0.66(+17.26%)
Sep 25, 2020 3.857 3.875 3.794 3.821 2,695,710 -0.16(-4.08%)
Sep 24, 2020 3.921 4.034 3.889 3.984 2,726,960 +0.05(+1.38%)
Sep 23, 2020 3.966 4.020 3.912 3.930 1,815,701 +0.05(+1.40%)
Sep 22, 2020 3.875 3.875 3.803 3.875 715,133 +0.01(+0.23%)
Sep 21, 2020 3.821 3.871 3.794 3.866 1,539,801 -0.05(-1.38%)
Sep 18, 2020 3.993 4.047 3.921 3.921 3,139,276 +0.00(+0.00%)
Sep 17, 2020 3.848 3.975 3.848 3.921 8,164,862 +0.04(+0.93%)
Sep 16, 2020 3.930 3.948 3.857 3.884 1,692,822 -0.02(-0.46%)
Sep 15, 2020 3.821 3.930 3.812 3.903 3,003,153 +0.24(+6.67%)
Sep 14, 2020 3.595 3.668 3.595 3.659 1,728,408 +0.18(+5.19%)
Sep 11, 2020 3.478 3.505 3.433 3.478 1,041,333 -0.04(-1.03%)
Sep 10, 2020 3.532 3.595 3.460 3.514 2,301,927 -0.07(-2.01%)
Sep 09, 2020 3.496 3.668 3.496 3.586 2,219,686 +0.21(+6.15%)
Sep 08, 2020 3.406 3.460 3.324 3.379 3,215,531 +0.16(+5.06%)
Sep 04, 2020 3.180 3.234 3.094 3.216 1,581,316 +0.07(+2.30%)
Sep 03, 2020 3.225 3.243 3.126 3.144 2,467,545 -0.14(-4.40%)
Sep 02, 2020 3.288 3.297 3.225 3.288 1,068,342 +0.00(+0.00%)
Sep 01, 2020 3.270 3.306 3.261 3.288 1,206,870 +0.09(+2.82%)
Aug 31, 2020 3.225 3.225 3.108 3.198 2,033,578 -0.08(-2.48%)
Aug 28, 2020 3.297 3.297 3.234 3.279 1,616,850 -0.02(-0.55%)
Aug 27, 2020 3.388 3.388 3.288 3.297 1,150,868 -0.10(-2.93%)
Aug 26, 2020 3.397 3.424 3.370 3.397 733,419 +0.03(+0.80%)
Aug 25, 2020 3.379 3.406 3.333 3.370 971,000 -0.05(-1.58%)
Aug 24, 2020 3.415 3.478 3.401 3.424 1,262,040 +0.11(+3.27%)
Aug 21, 2020 3.315 3.324 3.261 3.315 1,145,721 +0.01(+0.27%)
Aug 20, 2020 3.324 3.351 3.270 3.306 1,778,514 -0.18(-5.18%)
Aug 19, 2020 3.550 3.559 3.469 3.487 1,895,654 -0.13(-3.50%)
Aug 18, 2020 3.659 3.668 3.568 3.613 1,293,732 -0.05(-1.23%)
Aug 17, 2020 3.668 3.713 3.586 3.659 2,193,333 +0.08(+2.27%)
Aug 14, 2020 3.586 3.632 3.568 3.577 1,171,735 -0.01(-0.25%)
Aug 13, 2020 3.650 3.650 3.559 3.586 2,212,311 -0.13(-3.41%)
Aug 12, 2020 3.713 3.749 3.659 3.713 3,237,475 -0.07(-1.91%)
Aug 11, 2020 3.830 3.840 3.753 3.785 2,700,034 -0.08(-2.10%)
Aug 10, 2020 3.848 3.966 3.812 3.866 4,253,559 +0.00(+0.00%)
Aug 07, 2020 4.038 4.047 3.812 3.866 3,415,466 -0.29(-6.96%)
Aug 06, 2020 4.047 4.237 4.029 4.155 4,881,477 +0.33(+8.49%)
Aug 05, 2020 3.767 3.921 3.767 3.830 2,500,720 +0.07(+1.92%)
Aug 04, 2020 3.912 3.948 3.722 3.758 3,146,484 -0.06(-1.65%)
Aug 03, 2020 3.550 3.848 3.550 3.821 7,085,399 +0.48(+14.32%)
Jul 31, 2020 3.361 3.361 3.252 3.342 2,221,370 +0.02(+0.54%)
Jul 30, 2020 3.333 3.388 3.225 3.324 3,115,265 -0.02(-0.54%)
Jul 29, 2020 3.505 3.532 3.311 3.342 3,759,865 +0.04(+1.09%)
Jul 28, 2020 3.586 3.595 3.252 3.306 5,214,902 -0.19(-5.43%)
Jul 27, 2020 3.342 3.704 3.315 3.496 7,886,267 +0.48(+15.87%)
Jul 24, 2020 3.062 3.108 2.945 3.017 5,153,310 -0.03(-0.89%)
Jul 23, 2020 2.891 3.261 2.891 3.044 7,092,018 +0.35(+13.09%)
Jul 22, 2020 2.620 2.710 2.615 2.692 1,229,936 +0.08(+3.11%)
Jul 21, 2020 2.547 2.620 2.547 2.611 1,008,566 +0.10(+3.96%)
Jul 20, 2020 2.511 2.516 2.493 2.511 916,154 +0.04(+1.46%)
Jul 17, 2020 2.493 2.502 2.475 2.475 579,723 -0.02(-0.72%)
Jul 16, 2020 2.520 2.520 2.457 2.493 1,343,184 +0.04(+1.47%)
Jul 15, 2020 2.493 2.493 2.448 2.457 452,285 -0.04(-1.45%)
Jul 14, 2020 2.430 2.502 2.403 2.493 1,509,551 +0.10(+4.01%)
Jul 13, 2020 2.431 2.457 2.397 2.397 2,344,502 +0.03(+1.45%)
Jul 10, 2020 2.388 2.388 2.354 2.363 830,224 +0.00(+0.00%)
Jul 09, 2020 2.397 2.397 2.363 2.363 1,158,916 -0.02(-0.72%)
Jul 08, 2020 2.414 2.431 2.380 2.380 869,497 -0.03(-1.07%)
Jul 07, 2020 2.397 2.423 2.380 2.406 765,975 -0.01(-0.36%)
Jul 06, 2020 2.397 2.414 2.388 2.414 954,955 +0.06(+2.56%)
Jul 02, 2020 2.328 2.363 2.311 2.354 772,377 +0.05(+2.24%)
Jul 01, 2020 2.268 2.303 2.260 2.303 381,623 +0.03(+1.51%)
Jun 30, 2020 2.234 2.277 2.208 2.268 1,324,725 +0.05(+2.33%)
Jun 29, 2020 2.199 2.217 2.182 2.217 426,061 +0.03(+1.18%)
Jun 26, 2020 2.191 2.225 2.182 2.191 342,658 -0.02(-0.78%)
Jun 25, 2020 2.208 2.217 2.191 2.208 473,287 +0.00(+0.00%)
Jun 24, 2020 2.242 2.260 2.208 2.208 412,823 -0.01(-0.39%)
Jun 23, 2020 2.225 2.234 2.208 2.217 346,105 +0.01(+0.39%)
Jun 22, 2020 2.225 2.234 2.191 2.208 1,855,448 +0.03(+1.18%)
Jun 19, 2020 2.234 2.234 2.174 2.182 1,113,172 -0.03(-1.55%)
Jun 18, 2020 2.199 2.225 2.199 2.217 325,186 +0.00(+0.00%)
Jun 17, 2020 2.225 2.234 2.191 2.217 724,977 -0.03(-1.15%)
Jun 16, 2020 2.277 2.285 2.225 2.242 1,295,894 -0.01(-0.38%)
Jun 15, 2020 2.208 2.260 2.199 2.251 842,840 +0.00(+0.00%)
Jun 12, 2020 2.277 2.277 2.191 2.251 798,565 +0.02(+0.77%)
Jun 11, 2020 2.320 2.337 2.230 2.234 1,547,313 -0.14(-5.80%)
Jun 10, 2020 2.380 2.397 2.337 2.371 1,617,264 -0.01(-0.36%)
Jun 09, 2020 2.440 2.449 2.363 2.380 2,036,126 -0.09(-3.48%)
Jun 08, 2020 2.492 2.492 2.431 2.466 1,853,840 +0.05(+2.14%)
Jun 05, 2020 2.397 2.457 2.388 2.414 1,528,575 +0.10(+4.46%)
Jun 04, 2020 2.414 2.431 2.294 2.311 2,612,741 -0.09(-3.93%)
Jun 03, 2020 2.346 2.526 2.346 2.406 6,229,620 +0.15(+6.46%)
Jun 02, 2020 2.234 2.285 2.225 2.260 1,510,503 +0.04(+1.94%)
Jun 01, 2020 2.191 2.225 2.182 2.217 686,566 +0.04(+1.98%)
May 29, 2020 2.165 2.182 2.131 2.174 1,115,733 +0.02(+0.80%)
May 28, 2020 2.148 2.161 2.135 2.157 723,412 +0.04(+2.03%)
May 27, 2020 2.122 2.131 2.053 2.114 748,029 -0.01(-0.40%)
May 26, 2020 2.131 2.148 2.122 2.122 535,340 +0.01(+0.41%)
May 22, 2020 2.148 2.148 2.071 2.114 685,083 -0.01(-0.40%)
May 21, 2020 2.139 2.144 2.105 2.122 533,154 +0.02(+0.82%)
May 20, 2020 2.096 2.114 2.096 2.105 210,979 +0.02(+0.82%)
May 19, 2020 2.182 2.182 2.079 2.088 1,608,444 -0.09(-3.95%)
May 18, 2020 2.157 2.174 2.148 2.174 634,147 +0.01(+0.40%)
May 15, 2020 2.122 2.165 2.122 2.165 523,298 -0.02(-0.79%)
May 14, 2020 2.114 2.182 2.114 2.182 899,559 +0.03(+1.19%)
May 13, 2020 2.182 2.182 2.122 2.157 1,613,167 +0.00(+0.00%)
May 12, 2020 2.191 2.199 2.148 2.157 535,986 -0.03(-1.57%)
May 11, 2020 2.182 2.199 2.165 2.191 1,159,513 -0.02(-0.78%)
May 08, 2020 2.199 2.208 2.174 2.208 862,813 +0.02(+0.78%)
May 07, 2020 2.174 2.195 2.157 2.191 769,467 +0.06(+2.82%)
May 06, 2020 2.148 2.157 2.114 2.131 609,647 -0.02(-0.80%)
May 05, 2020 2.165 2.174 2.139 2.148 677,509 -0.01(-0.40%)
May 04, 2020 2.122 2.174 2.122 2.157 847,703 +0.07(+3.29%)
May 01, 2020 2.139 2.148 2.079 2.088 298,079 -0.06(-2.80%)
Apr 30, 2020 2.199 2.199 2.131 2.148 573,676 -0.03(-1.57%)
Apr 29, 2020 2.174 2.182 2.157 2.182 589,854 +0.05(+2.42%)
Apr 28, 2020 2.148 2.157 2.122 2.131 1,179,580 -0.11(-4.98%)
Apr 27, 2020 2.242 2.242 2.204 2.242 1,581,804 +0.03(+1.56%)
Apr 24, 2020 2.234 2.234 2.191 2.208 474,879 -0.01(-0.39%)
Apr 23, 2020 2.182 2.217 2.174 2.217 1,261,242 +0.10(+4.88%)
Apr 22, 2020 2.122 2.148 2.100 2.114 517,242 +0.04(+2.07%)
Apr 21, 2020 2.045 2.096 2.032 2.071 1,659,160 +0.01(+0.42%)
Apr 20, 2020 2.096 2.122 2.053 2.062 847,054 -0.03(-1.64%)
Apr 17, 2020 2.105 2.114 2.088 2.096 545,412 +0.02(+0.83%)
Apr 16, 2020 2.071 2.096 2.062 2.079 655,729 +0.00(+0.00%)
Apr 15, 2020 2.088 2.096 2.062 2.079 451,801 -0.03(-1.22%)
Apr 14, 2020 2.105 2.122 2.079 2.105 1,209,495 +0.06(+2.94%)
Apr 13, 2020 2.002 2.088 2.002 2.045 1,051,056 +0.07(+3.48%)
Apr 09, 2020 1.959 2.002 1.959 1.976 1,163,570 +0.01(+0.44%)
Apr 08, 2020 1.976 2.010 1.942 1.967 1,891,701 -0.01(-0.43%)
Apr 07, 2020 1.976 2.010 1.976 1.976 1,544,664 +0.01(+0.44%)
Apr 06, 2020 1.916 1.976 1.907 1.967 990,020 +0.14(+7.51%)
Apr 03, 2020 1.873 1.882 1.800 1.830 874,220 -0.06(-3.18%)
Apr 02, 2020 1.856 1.890 1.856 1.890 921,102 +0.03(+1.85%)
Apr 01, 2020 1.847 1.890 1.834 1.856 938,042 -0.01(-0.46%)
Mar 31, 2020 1.890 1.899 1.839 1.864 1,181,171 -0.04(-2.25%)
Mar 30, 2020 1.899 1.942 1.882 1.907 1,458,583 +0.05(+2.78%)
Mar 27, 2020 1.933 1.933 1.847 1.856 1,118,992 -0.10(-5.26%)
Mar 26, 2020 1.959 1.976 1.942 1.959 1,264,561 -0.01(-0.44%)
Mar 25, 2020 2.019 2.019 1.955 1.967 2,226,245 -0.01(-0.43%)
Mar 24, 2020 1.985 1.989 1.933 1.976 3,441,014 +0.06(+3.14%)
Mar 23, 2020 1.950 1.967 1.907 1.916 1,185,188 +0.00(+0.00%)
Mar 20, 2020 1.950 1.985 1.899 1.916 3,623,631 +0.00(+0.00%)
Mar 19, 2020 1.942 1.942 1.890 1.916 2,013,902 +0.02(+0.90%)
Mar 18, 2020 1.864 1.959 1.856 1.899 2,942,903 -0.08(-3.91%)
Mar 17, 2020 1.899 1.993 1.877 1.976 2,240,642 +0.05(+2.68%)
Mar 16, 2020 1.864 1.976 1.830 1.925 2,412,549 -0.09(-4.68%)
Mar 13, 2020 2.010 2.036 1.933 2.019 1,910,458 +0.06(+3.07%)
Mar 12, 2020 1.976 2.010 1.890 1.959 5,079,965 -0.06(-2.98%)
Mar 11, 2020 2.071 2.089 1.993 2.019 1,241,810 -0.11(-5.24%)
Mar 10, 2020 2.096 2.144 2.053 2.131 793,860 +0.05(+2.48%)
Mar 09, 2020 2.079 2.122 2.002 2.079 1,377,319 -0.07(-3.20%)
Mar 06, 2020 2.182 2.191 2.105 2.148 957,207 -0.05(-2.34%)
Mar 05, 2020 2.217 2.225 2.182 2.199 1,262,657 -0.06(-2.66%)
Mar 04, 2020 2.217 2.268 2.217 2.260 817,433 +0.07(+3.14%)
Mar 03, 2020 2.174 2.251 2.157 2.191 1,423,435 +0.02(+0.79%)
Mar 02, 2020 2.131 2.174 2.122 2.174 681,654 +0.04(+2.02%)
Feb 28, 2020 2.062 2.139 2.053 2.131 1,185,917 -0.01(-0.40%)
Feb 27, 2020 2.165 2.182 2.131 2.139 1,076,309 -0.06(-2.73%)
Feb 26, 2020 2.174 2.238 2.174 2.199 1,063,260 +0.01(+0.39%)
Feb 25, 2020 2.234 2.242 2.191 2.191 1,399,419 -0.01(-0.39%)
Feb 24, 2020 2.208 2.217 2.191 2.199 1,740,944 -0.05(-2.29%)
Feb 21, 2020 2.277 2.281 2.242 2.251 548,206 -0.03(-1.50%)
Feb 20, 2020 2.285 2.303 2.277 2.285 526,885 +0.00(+0.00%)
Feb 19, 2020 2.311 2.320 2.285 2.285 1,044,387 -0.02(-0.75%)
Feb 18, 2020 2.285 2.337 2.199 2.303 826,242 -0.06(-2.55%)
Feb 14, 2020 2.388 2.388 2.360 2.363 1,375,054 -0.05(-2.14%)
Feb 13, 2020 2.414 2.431 2.406 2.414 509,416 +0.00(+0.00%)
Feb 12, 2020 2.397 2.449 2.388 2.414 2,891,283 +0.03(+1.44%)
Feb 11, 2020 2.363 2.397 2.363 2.380 556,372 +0.04(+1.84%)
Feb 10, 2020 2.320 2.354 2.311 2.337 502,864 +0.03(+1.12%)
Feb 07, 2020 2.354 2.354 2.311 2.311 965,355 -0.03(-1.10%)
Feb 06, 2020 2.311 2.363 2.277 2.337 1,101,423 +0.11(+5.02%)
Feb 05, 2020 2.294 2.294 2.217 2.225 1,095,125 +0.08(+3.60%)
Feb 04, 2020 2.148 2.165 2.131 2.148 644,929 +0.04(+2.04%)
Feb 03, 2020 2.096 2.114 2.088 2.105 271,686 +0.03(+1.24%)
Jan 31, 2020 2.079 2.088 2.071 2.079 1,282,523 -0.03(-1.63%)
Jan 30, 2020 2.131 2.139 2.096 2.114 753,110 -0.10(-4.65%)
Jan 29, 2020 2.225 2.225 2.182 2.217 395,414 +0.03(+1.57%)
Jan 28, 2020 2.191 2.191 2.161 2.182 308,256 +0.03(+1.19%)
Jan 27, 2020 2.199 2.208 2.148 2.157 550,315 -0.07(-3.09%)
Jan 24, 2020 2.277 2.294 2.225 2.225 345,916 -0.03(-1.52%)
Jan 23, 2020 2.268 2.277 2.251 2.260 389,333 -0.03(-1.13%)
Jan 22, 2020 2.277 2.294 2.268 2.285 560,743 +0.01(+0.38%)
Jan 21, 2020 2.251 2.277 2.251 2.277 543,238 +0.02(+0.76%)
Jan 17, 2020 2.260 2.268 2.251 2.260 305,412 -0.01(-0.38%)
Jan 16, 2020 2.294 2.294 2.260 2.268 413,259 -0.01(-0.38%)
Jan 15, 2020 2.303 2.303 2.268 2.277 455,806 -0.03(-1.12%)
Jan 14, 2020 2.285 2.311 2.285 2.303 396,026 +0.03(+1.13%)
Jan 13, 2020 2.277 2.277 2.268 2.277 266,758 +0.01(+0.38%)
Jan 10, 2020 2.277 2.277 2.251 2.268 484,423 +0.02(+0.76%)
Jan 09, 2020 2.260 2.285 2.251 2.251 282,964 +0.01(+0.38%)
Jan 08, 2020 2.234 2.251 2.225 2.242 444,512 -0.03(-1.14%)
Jan 07, 2020 2.260 2.268 2.234 2.268 811,140 +0.01(+0.38%)
Jan 06, 2020 2.251 2.268 2.234 2.260 636,169 -0.03(-1.13%)
Jan 03, 2020 2.294 2.298 2.277 2.285 284,578 -0.04(-1.85%)
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.