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 )

7.940 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 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%)
Jan 02, 2020 2.311 2.333 2.311 2.328 671,726 +0.03(+1.12%)
Dec 31, 2019 2.303 2.315 2.285 2.303 331,251 -0.01(-0.37%)
Dec 30, 2019 2.337 2.337 2.311 2.311 270,971 -0.03(-1.10%)
Dec 27, 2019 2.354 2.354 2.337 2.337 203,802 +0.01(+0.37%)
Dec 26, 2019 2.337 2.354 2.328 2.328 209,010 -0.01(-0.37%)
Dec 24, 2019 2.354 2.354 2.337 2.337 176,101 -0.01(-0.37%)
Dec 23, 2019 2.354 2.354 2.337 2.346 769,333 +0.01(+0.37%)
Dec 20, 2019 2.371 2.380 2.337 2.337 2,179,323 +0.00(+0.00%)
Dec 19, 2019 2.388 2.388 2.337 2.337 434,502 -0.03(-1.45%)
Dec 18, 2019 2.380 2.388 2.371 2.371 617,525 -0.03(-1.43%)
Dec 17, 2019 2.380 2.414 2.380 2.406 1,243,213 +0.05(+2.19%)
Dec 16, 2019 2.337 2.354 2.320 2.354 837,420 +0.06(+2.62%)
Dec 13, 2019 2.354 2.354 2.294 2.294 1,064,521 -0.03(-1.48%)
Dec 12, 2019 2.311 2.354 2.311 2.328 1,784,378 +0.05(+2.26%)
Dec 11, 2019 2.277 2.285 2.268 2.277 416,526 -0.02(-0.75%)
Dec 10, 2019 2.303 2.303 2.285 2.294 845,696 +0.02(+0.75%)
Dec 09, 2019 2.303 2.303 2.277 2.277 851,791 +0.01(+0.38%)
Dec 06, 2019 2.311 2.311 2.268 2.268 1,446,635 -0.06(-2.58%)
Dec 05, 2019 2.285 2.346 2.285 2.328 2,881,915 +0.11(+5.04%)
Dec 04, 2019 2.217 2.234 2.208 2.217 2,220,665 +0.07(+3.20%)
Dec 03, 2019 2.131 2.165 2.114 2.148 1,314,964 +0.04(+2.04%)
Dec 02, 2019 2.122 2.131 2.105 2.105 855,971 +0.01(+0.41%)
Nov 29, 2019 2.105 2.114 2.088 2.096 736,877 -0.03(-1.61%)
Nov 27, 2019 2.131 2.139 2.122 2.131 684,966 +0.00(+0.00%)
Nov 26, 2019 2.131 2.131 2.105 2.131 571,779 +0.03(+1.22%)
Nov 25, 2019 2.088 2.114 2.088 2.105 959,323 +0.08(+3.81%)
Nov 22, 2019 2.062 2.062 2.028 2.028 324,035 -0.03(-1.26%)
Nov 21, 2019 2.062 2.079 2.053 2.053 843,451 -0.02(-0.83%)
Nov 20, 2019 2.053 2.088 2.053 2.071 1,422,583 +0.03(+1.69%)
Nov 19, 2019 2.028 2.036 2.028 2.036 643,418 +0.02(+0.85%)
Nov 18, 2019 2.019 2.028 2.019 2.019 258,121 +0.02(+0.86%)
Nov 15, 2019 2.010 2.010 1.993 2.002 201,474 -0.03(-1.69%)
Nov 14, 2019 2.010 2.036 2.010 2.036 447,240 +0.04(+2.16%)
Nov 13, 2019 2.002 2.010 1.985 1.993 856,757 -0.03(-1.28%)
Nov 12, 2019 2.002 2.019 2.002 2.019 430,114 +0.02(+0.86%)
Nov 11, 2019 2.010 2.010 1.985 2.002 245,980 +0.00(+0.00%)
Nov 08, 2019 2.002 2.019 1.998 2.002 668,671 -0.01(-0.43%)
Nov 07, 2019 2.010 2.019 2.002 2.010 297,323 -0.02(-0.85%)
Nov 06, 2019 2.028 2.028 2.019 2.028 320,086 +0.00(+0.00%)
Nov 05, 2019 2.045 2.045 2.019 2.028 285,241 -0.03(-1.26%)
Nov 04, 2019 2.036 2.062 2.036 2.053 1,410,535 +0.04(+2.14%)
Nov 01, 2019 2.002 2.019 1.993 2.010 605,587 +0.07(+3.54%)
Oct 31, 2019 1.959 1.967 1.933 1.942 420,855 -0.04(-2.16%)
Oct 30, 2019 2.019 2.019 1.976 1.985 154,959 -0.03(-1.28%)
Oct 29, 2019 1.993 2.010 1.993 2.010 414,711 +0.03(+1.30%)
Oct 28, 2019 1.993 1.993 1.976 1.985 165,801 -0.02(-0.86%)
Oct 25, 2019 1.985 2.002 1.976 2.002 231,387 +0.00(+0.00%)
Oct 24, 2019 1.976 2.002 1.976 2.002 459,037 +0.07(+3.56%)
Oct 23, 2019 1.942 1.950 1.933 1.933 196,000 +0.02(+0.90%)
Oct 22, 2019 1.950 1.950 1.916 1.916 307,147 -0.03(-1.76%)
Oct 21, 2019 1.925 1.967 1.925 1.950 623,255 +0.01(+0.44%)
Oct 18, 2019 1.907 1.942 1.902 1.942 487,566 +0.06(+3.20%)
Oct 17, 2019 1.907 1.907 1.882 1.882 354,897 -0.01(-0.45%)
Oct 16, 2019 1.899 1.907 1.873 1.890 546,903 +0.00(+0.00%)
Oct 15, 2019 1.882 1.899 1.882 1.890 295,114 +0.03(+1.85%)
Oct 14, 2019 1.864 1.873 1.856 1.856 606,156 -0.03(-1.37%)
Oct 11, 2019 1.856 1.890 1.847 1.882 666,693 +0.03(+1.39%)
Oct 10, 2019 1.821 1.856 1.817 1.856 488,603 +0.03(+1.89%)
Oct 09, 2019 1.796 1.821 1.791 1.821 921,241 +0.03(+1.44%)
Oct 08, 2019 1.821 1.821 1.787 1.796 902,040 -0.03(-1.41%)
Oct 07, 2019 1.830 1.830 1.800 1.821 873,250 -0.01(-0.47%)
Oct 04, 2019 1.830 1.839 1.813 1.830 615,713 +0.03(+1.43%)
Oct 03, 2019 1.804 1.821 1.787 1.804 493,254 +0.01(+0.48%)
Oct 02, 2019 1.796 1.800 1.787 1.796 933,498 -0.03(-1.88%)
Oct 01, 2019 1.821 1.839 1.813 1.830 754,430 +0.03(+1.91%)
Sep 30, 2019 1.830 1.830 1.787 1.796 669,314 +0.00(+0.00%)
Sep 27, 2019 1.830 1.839 1.796 1.796 543,783 -0.04(-2.34%)
Sep 26, 2019 1.856 1.856 1.830 1.839 693,816 -0.03(-1.38%)
Sep 25, 2019 1.847 1.882 1.843 1.864 797,299 +0.06(+3.33%)
Sep 24, 2019 1.856 1.864 1.796 1.804 1,414,908 -0.04(-2.33%)
Sep 23, 2019 1.839 1.860 1.830 1.847 636,207 +0.04(+2.38%)
Sep 20, 2019 1.882 1.890 1.804 1.804 2,626,734 -0.08(-4.11%)
Sep 19, 2019 1.864 1.882 1.864 1.882 352,430 +0.02(+0.92%)
Sep 18, 2019 1.856 1.873 1.856 1.864 246,823 +0.00(+0.00%)
Sep 17, 2019 1.864 1.872 1.847 1.864 357,030 -0.01(-0.46%)
Sep 16, 2019 1.907 1.907 1.873 1.873 294,937 -0.03(-1.80%)
Sep 13, 2019 1.873 1.950 1.869 1.907 2,302,582 +0.03(+1.84%)
Sep 12, 2019 1.864 1.882 1.864 1.873 262,042 +0.00(+0.00%)
Sep 11, 2019 1.864 1.873 1.856 1.873 263,566 +0.02(+0.93%)
Sep 10, 2019 1.830 1.864 1.830 1.856 363,503 +0.01(+0.47%)
Sep 09, 2019 1.856 1.860 1.836 1.847 163,831 +0.01(+0.47%)
Sep 06, 2019 1.847 1.847 1.830 1.839 225,916 -0.01(-0.47%)
Sep 05, 2019 1.856 1.873 1.839 1.847 425,219 +0.00(+0.00%)
Sep 04, 2019 1.813 1.847 1.796 1.847 785,975 +0.08(+4.37%)
Sep 03, 2019 1.770 1.787 1.761 1.770 369,609 -0.04(-2.37%)
Aug 30, 2019 1.813 1.813 1.804 1.813 218,234 +0.02(+0.96%)
Aug 29, 2019 1.761 1.796 1.758 1.796 394,682 +0.04(+2.45%)
Aug 28, 2019 1.761 1.761 1.736 1.753 167,718 +0.00(+0.00%)
Aug 27, 2019 1.761 1.761 1.736 1.753 239,339 +0.00(+0.00%)
Aug 26, 2019 1.753 1.761 1.744 1.753 281,448 +0.01(+0.49%)
Aug 23, 2019 1.770 1.778 1.744 1.744 521,203 -0.03(-1.46%)
Aug 22, 2019 1.787 1.787 1.753 1.770 128,416 -0.04(-2.37%)
Aug 21, 2019 1.821 1.821 1.804 1.813 229,739 +0.00(+0.00%)
Aug 20, 2019 1.804 1.813 1.796 1.813 421,242 +0.02(+0.96%)
Aug 19, 2019 1.804 1.804 1.778 1.796 1,940,502 +0.02(+0.97%)
Aug 16, 2019 1.778 1.796 1.757 1.778 2,581,225 +0.06(+3.50%)
Aug 15, 2019 1.727 1.736 1.710 1.718 719,329 -0.03(-1.48%)
Aug 14, 2019 1.744 1.761 1.736 1.744 441,380 -0.01(-0.49%)
Aug 13, 2019 1.736 1.761 1.736 1.753 1,106,469 +0.00(+0.25%)
Aug 12, 2019 1.736 1.754 1.736 1.748 739,452 -0.01(-0.73%)
Aug 09, 2019 1.787 1.787 1.753 1.761 743,744 -0.03(-1.44%)
Aug 08, 2019 1.778 1.796 1.778 1.787 162,060 +0.04(+2.46%)
Aug 07, 2019 1.744 1.770 1.736 1.744 482,205 +0.01(+0.50%)
Aug 06, 2019 1.744 1.770 1.736 1.736 255,439 +0.01(+0.50%)
Aug 05, 2019 1.753 1.753 1.710 1.727 733,175 -0.05(-2.90%)
Aug 02, 2019 1.787 1.804 1.753 1.778 688,807 -0.02(-0.96%)
Aug 01, 2019 1.830 1.839 1.796 1.796 412,009 -0.08(-4.13%)
Jul 31, 2019 1.864 1.873 1.839 1.873 942,744 +0.03(+1.40%)
Jul 30, 2019 1.847 1.856 1.839 1.847 459,943 +0.02(+0.94%)
Jul 29, 2019 1.796 1.830 1.796 1.830 490,161 +0.05(+2.90%)
Jul 26, 2019 1.804 1.804 1.753 1.778 805,199 -0.05(-2.82%)
Jul 25, 2019 1.847 1.847 1.830 1.830 290,208 -0.06(-3.18%)
Jul 24, 2019 1.882 1.907 1.856 1.890 788,746 +0.06(+3.29%)
Jul 23, 2019 1.839 1.847 1.813 1.830 526,749 -0.01(-0.47%)
Jul 22, 2019 1.847 1.847 1.830 1.839 209,291 -0.01(-0.47%)
Jul 19, 2019 1.882 1.882 1.839 1.847 452,881 -0.03(-1.38%)
Jul 18, 2019 1.873 1.873 1.856 1.873 250,672 +0.02(+0.93%)
Jul 17, 2019 1.873 1.873 1.834 1.856 456,823 -0.03(-1.37%)
Jul 16, 2019 1.907 1.907 1.864 1.882 640,995 -0.05(-2.67%)
Jul 15, 2019 1.959 1.967 1.916 1.933 1,106,298 +0.04(+1.99%)
Jul 12, 2019 1.912 1.912 1.871 1.895 874,269 -0.02(-1.29%)
Jul 11, 2019 1.937 1.961 1.912 1.920 1,695,109 +0.01(+0.43%)
Jul 10, 2019 1.879 1.920 1.879 1.912 3,067,220 +0.11(+5.94%)
Jul 09, 2019 1.813 1.821 1.797 1.805 224,452 +0.02(+0.92%)
Jul 08, 2019 1.797 1.813 1.788 1.788 259,913 -0.03(-1.81%)
Jul 05, 2019 1.813 1.830 1.805 1.821 393,269 -0.01(-0.45%)
Jul 03, 2019 1.821 1.838 1.821 1.830 176,067 -0.01(-0.45%)
Jul 02, 2019 1.871 1.871 1.838 1.838 432,459 -0.03(-1.76%)
Jul 01, 2019 1.863 1.879 1.863 1.871 728,429 +0.05(+2.71%)
Jun 28, 2019 1.821 1.830 1.805 1.821 184,682 -0.01(-0.45%)
Jun 27, 2019 1.805 1.830 1.805 1.830 353,589 +0.02(+1.37%)
Jun 26, 2019 1.772 1.805 1.772 1.805 530,869 +0.03(+1.86%)
Jun 25, 2019 1.764 1.805 1.755 1.772 1,182,080 +0.00(+0.00%)
Jun 24, 2019 1.755 1.772 1.755 1.772 1,419,937 +0.06(+3.37%)
Jun 21, 2019 1.755 1.780 1.714 1.714 3,703,238 -0.04(-2.35%)
Jun 20, 2019 1.755 1.764 1.739 1.755 283,143 +0.00(+0.00%)
Jun 19, 2019 1.747 1.764 1.739 1.755 268,415 +0.03(+1.91%)
Jun 18, 2019 1.706 1.722 1.689 1.722 649,147 -0.01(-0.48%)
Jun 17, 2019 1.747 1.747 1.722 1.731 233,494 -0.02(-0.94%)
Jun 14, 2019 1.747 1.747 1.735 1.747 336,724 -0.01(-0.47%)
Jun 13, 2019 1.747 1.755 1.739 1.755 486,853 +0.04(+2.40%)
Jun 12, 2019 1.747 1.755 1.714 1.714 320,842 -0.01(-0.48%)
Jun 11, 2019 1.722 1.731 1.714 1.722 273,228 +0.02(+1.46%)
Jun 10, 2019 1.714 1.731 1.698 1.698 530,121 +0.01(+0.49%)
Jun 07, 2019 1.689 1.689 1.673 1.689 490,828 +0.01(+0.49%)
Jun 06, 2019 1.665 1.689 1.665 1.681 681,114 +0.05(+3.03%)
Jun 05, 2019 1.665 1.665 1.615 1.632 1,067,732 -0.03(-1.98%)
Jun 04, 2019 1.673 1.673 1.652 1.665 1,072,929 -0.02(-0.98%)
Jun 03, 2019 1.698 1.698 1.665 1.681 1,128,180 +0.06(+3.55%)
May 31, 2019 1.640 1.640 1.619 1.624 557,688 -0.01(-0.50%)
May 30, 2019 1.624 1.640 1.615 1.632 277,495 +0.02(+1.54%)
May 29, 2019 1.591 1.615 1.582 1.607 374,052 +0.06(+3.72%)
May 28, 2019 1.615 1.615 1.541 1.549 1,631,151 -0.12(-6.93%)
May 24, 2019 1.665 1.673 1.648 1.665 202,277 +0.02(+1.00%)
May 23, 2019 1.632 1.648 1.624 1.648 535,707 +0.01(+0.50%)
May 22, 2019 1.656 1.673 1.640 1.640 387,198 -0.02(-0.99%)
May 21, 2019 1.673 1.673 1.640 1.656 1,348,376 +0.03(+2.03%)
May 20, 2019 1.648 1.648 1.615 1.624 794,823 -0.05(-2.96%)
May 17, 2019 1.665 1.681 1.665 1.673 450,664 -0.01(-0.49%)
May 16, 2019 1.714 1.714 1.681 1.681 221,626 -0.01(-0.49%)
May 15, 2019 1.698 1.706 1.689 1.689 139,497 -0.02(-0.97%)
May 14, 2019 1.706 1.722 1.689 1.706 482,257 +0.01(+0.49%)
May 13, 2019 1.698 1.714 1.665 1.698 469,575 -0.05(-2.83%)
May 10, 2019 1.722 1.764 1.710 1.747 599,065 +0.02(+0.95%)
May 09, 2019 1.747 1.747 1.710 1.731 888,489 -0.07(-3.67%)
May 08, 2019 1.764 1.797 1.764 1.797 433,751 +0.02(+1.40%)
May 07, 2019 1.780 1.788 1.772 1.772 517,227 -0.02(-0.92%)
May 06, 2019 1.755 1.797 1.731 1.788 1,560,773 -0.04(-2.25%)
May 03, 2019 1.821 1.838 1.821 1.830 436,346 +0.04(+2.30%)
May 02, 2019 1.780 1.797 1.780 1.788 342,449 +0.00(+0.00%)
May 01, 2019 1.797 1.797 1.780 1.788 227,535 +0.00(+0.00%)
Apr 30, 2019 1.797 1.805 1.772 1.788 368,080 +0.00(+0.00%)
Apr 29, 2019 1.797 1.797 1.780 1.788 463,842 -0.01(-0.46%)
Apr 26, 2019 1.821 1.879 1.797 1.797 1,630,109 +0.04(+2.35%)
Apr 25, 2019 1.739 1.764 1.731 1.755 1,047,590 +0.11(+6.50%)
Apr 24, 2019 1.558 1.706 1.558 1.648 2,486,024 +0.06(+3.63%)
Apr 23, 2019 1.574 1.591 1.566 1.591 535,346 +0.02(+1.58%)
Apr 22, 2019 1.582 1.582 1.558 1.566 272,076 -0.02(-1.55%)
Apr 18, 2019 1.599 1.607 1.574 1.591 368,758 -0.02(-1.53%)
Apr 17, 2019 1.607 1.624 1.607 1.615 346,071 +0.02(+1.03%)
Apr 16, 2019 1.599 1.615 1.591 1.599 211,157 +0.01(+0.52%)
Apr 15, 2019 1.607 1.611 1.586 1.591 519,075 -0.03(-2.03%)
Apr 12, 2019 1.607 1.632 1.607 1.624 236,252 +0.02(+1.55%)
Apr 11, 2019 1.607 1.615 1.595 1.599 861,711 -0.03(-2.02%)
Apr 10, 2019 1.632 1.640 1.615 1.632 380,249 -0.01(-0.50%)
Apr 09, 2019 1.599 1.656 1.599 1.640 1,662,880 +0.07(+4.19%)
Apr 08, 2019 1.566 1.574 1.558 1.574 394,404 +0.03(+2.14%)
Apr 05, 2019 1.541 1.541 1.533 1.541 169,514 +0.00(+0.00%)
Apr 04, 2019 1.541 1.549 1.533 1.541 423,339 +0.00(+0.00%)
Apr 03, 2019 1.533 1.541 1.533 1.541 308,688 +0.00(+0.00%)
Apr 02, 2019 1.541 1.558 1.525 1.541 327,641 -0.01(-0.53%)
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.