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: 11:36 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 (%)
Oct 31, 2022 5.592 5.592 5.508 5.526 10,392,609 -0.08(-1.49%)
Oct 28, 2022 5.489 5.610 5.470 5.610 9,190,031 +0.12(+2.21%)
Oct 27, 2022 5.620 5.675 5.489 5.489 14,725,720 -0.02(-0.34%)
Oct 26, 2022 5.564 5.620 5.461 5.508 14,340,593 -0.29(-4.98%)
Oct 25, 2022 5.666 5.862 5.666 5.797 10,670,009 +0.06(+0.97%)
Oct 24, 2022 5.685 5.778 5.559 5.741 12,625,287 -0.07(-1.28%)
Oct 21, 2022 5.601 5.825 5.587 5.815 12,625,582 +0.11(+1.96%)
Oct 20, 2022 5.638 5.899 5.638 5.703 15,876,063 +0.23(+4.26%)
Oct 19, 2022 5.461 5.545 5.433 5.470 10,211,049 -0.03(-0.51%)
Oct 18, 2022 5.647 5.652 5.424 5.498 14,658,836 -0.03(-0.51%)
Oct 17, 2022 5.498 5.564 5.461 5.526 11,052,025 +0.10(+1.89%)
Oct 14, 2022 5.675 5.694 5.387 5.424 21,524,538 -0.01(-0.17%)
Oct 13, 2022 5.088 5.526 5.009 5.433 17,066,436 +0.22(+4.29%)
Oct 12, 2022 5.191 5.340 5.154 5.209 15,808,880 +0.21(+4.29%)
Oct 11, 2022 5.144 5.163 4.995 4.995 17,068,200 -0.25(-4.80%)
Oct 10, 2022 5.396 5.405 5.228 5.247 10,514,086 -0.15(-2.76%)
Oct 07, 2022 5.573 5.582 5.387 5.396 10,690,298 -0.30(-5.24%)
Oct 06, 2022 5.759 5.815 5.685 5.694 6,702,591 -0.02(-0.33%)
Oct 05, 2022 5.545 5.727 5.545 5.713 8,531,797 +0.04(+0.66%)
Oct 04, 2022 5.536 5.694 5.536 5.675 13,836,803 +0.39(+7.41%)
Oct 03, 2022 5.228 5.331 5.186 5.284 8,254,617 +0.09(+1.80%)
Sep 30, 2022 5.172 5.303 5.172 5.191 6,195,253 -0.07(-1.24%)
Sep 29, 2022 5.359 5.368 5.247 5.256 10,722,589 -0.20(-3.59%)
Sep 28, 2022 5.359 5.461 5.293 5.452 6,566,886 +0.00(+0.00%)
Sep 27, 2022 5.461 5.526 5.396 5.452 7,985,603 +0.07(+1.39%)
Sep 26, 2022 5.396 5.480 5.321 5.377 10,011,051 -0.13(-2.37%)
Sep 23, 2022 5.526 5.545 5.470 5.508 10,449,417 -0.10(-1.83%)
Sep 22, 2022 5.731 5.731 5.601 5.610 9,813,766 -0.14(-2.43%)
Sep 21, 2022 5.787 5.918 5.750 5.750 6,518,801 -0.07(-1.28%)
Sep 20, 2022 5.918 5.932 5.797 5.825 6,511,660 -0.14(-2.34%)
Sep 19, 2022 5.871 5.964 5.871 5.964 3,936,040 +0.00(+0.00%)
Sep 16, 2022 5.862 5.964 5.853 5.964 8,516,150 +0.05(+0.79%)
Sep 15, 2022 5.927 5.992 5.871 5.918 6,105,424 -0.04(-0.63%)
Sep 14, 2022 5.955 6.048 5.946 5.955 7,635,422 +0.13(+2.24%)
Sep 13, 2022 5.974 5.992 5.815 5.825 12,148,840 -0.26(-4.29%)
Sep 12, 2022 6.095 6.123 6.058 6.086 3,466,220 +0.02(+0.31%)
Sep 09, 2022 6.002 6.113 6.002 6.067 7,453,918 +0.11(+1.88%)
Sep 08, 2022 5.890 5.964 5.829 5.955 6,347,073 -0.03(-0.47%)
Sep 07, 2022 5.862 5.992 5.853 5.983 6,582,571 +0.07(+1.26%)
Sep 06, 2022 6.113 6.084 5.880 5.908 7,717,076 -0.15(-2.46%)
Sep 02, 2022 6.160 6.207 6.030 6.058 7,671,862 -0.05(-0.76%)
Sep 01, 2022 6.086 6.137 5.978 6.104 10,770,305 -0.07(-1.21%)
Aug 31, 2022 6.244 6.328 6.169 6.179 8,997,745 +0.07(+1.07%)
Aug 30, 2022 6.141 6.169 6.039 6.113 8,703,818 +0.06(+0.92%)
Aug 29, 2022 6.104 6.151 6.048 6.058 6,231,470 -0.10(-1.66%)
Aug 26, 2022 6.440 6.440 6.160 6.160 8,202,254 -0.34(-5.17%)
Aug 25, 2022 6.318 6.514 6.318 6.496 9,282,523 +0.22(+3.57%)
Aug 24, 2022 6.244 6.309 6.225 6.272 4,833,158 +0.00(+0.00%)
Aug 23, 2022 6.207 6.328 6.188 6.272 7,820,962 +0.03(+0.45%)
Aug 22, 2022 6.337 6.370 6.235 6.244 8,874,275 -0.24(-3.74%)
Aug 19, 2022 6.598 6.603 6.477 6.486 7,191,684 -0.14(-2.11%)
Aug 18, 2022 6.551 6.663 6.524 6.626 5,690,315 +0.06(+0.85%)
Aug 17, 2022 6.589 6.654 6.533 6.570 5,648,664 -0.10(-1.54%)
Aug 16, 2022 6.719 6.752 6.649 6.673 5,136,080 -0.10(-1.51%)
Aug 15, 2022 6.747 6.812 6.710 6.775 4,960,683 +0.01(+0.14%)
Aug 12, 2022 6.673 6.803 6.645 6.766 9,818,667 +0.18(+2.69%)
Aug 11, 2022 6.570 6.822 6.561 6.589 14,064,491 +0.05(+0.71%)
Aug 10, 2022 6.337 6.542 6.318 6.542 10,759,315 +0.33(+5.25%)
Aug 09, 2022 6.384 6.430 6.189 6.216 9,338,315 -0.18(-2.77%)
Aug 08, 2022 6.421 6.454 6.328 6.393 10,785,195 -0.09(-1.44%)
Aug 05, 2022 6.505 6.617 6.477 6.486 9,141,269 +0.15(+2.35%)
Aug 04, 2022 6.281 6.384 6.253 6.337 4,987,886 +0.08(+1.34%)
Aug 03, 2022 6.188 6.263 6.123 6.253 6,401,155 +0.12(+1.98%)
Aug 02, 2022 6.095 6.263 6.076 6.132 6,517,846 -0.07(-1.20%)
Aug 01, 2022 6.318 6.318 6.179 6.207 9,619,348 -0.15(-2.35%)
Jul 29, 2022 6.309 6.402 6.281 6.356 8,645,927 +0.09(+1.49%)
Jul 28, 2022 6.188 6.277 6.076 6.263 10,926,182 -0.16(-2.47%)
Jul 27, 2022 6.188 6.449 6.179 6.421 13,479,277 +0.37(+6.16%)
Jul 26, 2022 6.086 6.132 6.039 6.048 13,039,713 -0.35(-5.53%)
Jul 25, 2022 6.412 6.430 6.291 6.402 10,010,778 -0.20(-2.97%)
Jul 22, 2022 6.719 6.747 6.551 6.598 7,902,562 -0.21(-3.01%)
Jul 21, 2022 6.701 6.850 6.701 6.803 12,669,925 +0.28(+4.29%)
Jul 20, 2022 6.393 6.533 6.393 6.524 9,327,448 +0.07(+1.01%)
Jul 19, 2022 6.318 6.468 6.318 6.458 10,646,178 +0.21(+3.43%)
Jul 18, 2022 6.374 6.393 6.244 6.244 9,120,886 +0.00(+0.00%)
Jul 15, 2022 6.188 6.244 6.123 6.244 5,905,824 +0.07(+1.21%)
Jul 14, 2022 6.113 6.188 6.025 6.169 9,392,037 +0.02(+0.30%)
Jul 13, 2022 5.946 6.202 5.913 6.151 14,339,626 +0.09(+1.54%)
Jul 12, 2022 6.188 6.272 5.974 6.058 16,556,074 -0.01(-0.15%)
Jul 11, 2022 6.123 6.123 6.006 6.067 6,514,113 -0.26(-4.12%)
Jul 08, 2022 6.244 6.351 6.207 6.328 7,388,945 -0.01(-0.15%)
Jul 07, 2022 6.253 6.384 6.235 6.337 11,232,564 +0.41(+6.92%)
Jul 06, 2022 5.899 5.946 5.815 5.927 13,467,108 -0.19(-3.05%)
Jul 05, 2022 6.030 6.118 5.931 6.113 12,349,217 +0.01(+0.15%)
Jul 01, 2022 6.132 6.183 6.058 6.104 13,717,525 -0.21(-3.25%)
Jun 30, 2022 6.151 6.356 6.127 6.309 13,304,232 -0.17(-2.59%)
Jun 29, 2022 6.589 6.589 6.430 6.477 9,844,238 -0.12(-1.84%)
Jun 28, 2022 6.719 6.784 6.575 6.598 8,875,024 -0.22(-3.28%)
Jun 27, 2022 6.915 6.989 6.789 6.822 8,326,856 -0.03(-0.41%)
Jun 24, 2022 6.617 6.850 6.551 6.850 11,805,700 +0.24(+3.67%)
Jun 23, 2022 6.738 6.756 6.449 6.607 15,128,407 -0.33(-4.70%)
Jun 22, 2022 6.962 7.055 6.887 6.934 16,090,884 -0.49(-6.65%)
Jun 21, 2022 7.260 7.507 7.260 7.427 7,175,018 -0.01(-0.13%)
Jun 17, 2022 7.372 7.446 7.250 7.437 8,882,917 +0.00(+0.00%)
Jun 16, 2022 7.595 7.633 7.390 7.437 10,040,955 -0.39(-5.00%)
Jun 15, 2022 7.670 7.921 7.660 7.828 5,754,283 +0.16(+2.07%)
Jun 14, 2022 7.595 7.723 7.558 7.670 6,170,994 +0.11(+1.48%)
Jun 13, 2022 7.744 7.870 7.549 7.558 14,552,463 -0.38(-4.81%)
Jun 10, 2022 7.968 8.089 7.940 7.940 6,502,045 -0.14(-1.73%)
Jun 09, 2022 8.294 8.366 8.080 8.080 10,288,657 -0.27(-3.24%)
Jun 08, 2022 8.481 8.481 8.308 8.350 7,003,377 -0.08(-0.99%)
Jun 07, 2022 8.313 8.434 8.238 8.434 5,578,095 +0.16(+1.91%)
Jun 06, 2022 8.322 8.401 8.266 8.276 8,367,611 +0.16(+1.95%)
Jun 03, 2022 8.173 8.262 8.071 8.117 8,809,175 -0.24(-2.90%)
Jun 02, 2022 8.005 8.378 7.968 8.359 12,022,681 +0.31(+3.82%)
Jun 01, 2022 8.248 8.248 7.977 8.052 5,580,906 -0.16(-1.93%)
May 31, 2022 8.164 8.248 8.098 8.210 5,850,488 +0.04(+0.46%)
May 27, 2022 8.126 8.173 8.059 8.173 7,781,721 +0.13(+1.62%)
May 26, 2022 7.856 8.057 7.819 8.043 7,288,586 +0.17(+2.13%)
May 25, 2022 7.716 7.903 7.698 7.875 7,271,550 +0.21(+2.67%)
May 24, 2022 7.744 7.772 7.628 7.670 5,363,885 -0.30(-3.74%)
May 23, 2022 7.921 7.991 7.865 7.968 5,284,084 +0.00(+0.00%)
May 20, 2022 8.052 8.052 7.757 7.968 9,968,642 +0.10(+1.30%)
May 19, 2022 7.754 8.047 7.754 7.865 9,733,133 +0.11(+1.44%)
May 18, 2022 7.977 8.022 7.744 7.754 7,769,833 -0.32(-3.93%)
May 17, 2022 7.893 8.071 7.884 8.071 11,354,237 +0.34(+4.46%)
May 16, 2022 7.726 7.824 7.707 7.726 5,218,679 -0.07(-0.96%)
May 13, 2022 7.558 7.810 7.521 7.800 9,887,239 +0.38(+5.15%)
May 12, 2022 7.269 7.465 7.241 7.418 9,379,581 +0.06(+0.76%)
May 11, 2022 7.558 7.651 7.353 7.362 9,805,996 -0.21(-2.83%)
May 10, 2022 7.530 7.670 7.465 7.577 10,447,034 +0.34(+4.77%)
May 09, 2022 7.390 7.497 7.222 7.232 12,078,281 -0.30(-3.96%)
May 06, 2022 7.511 7.707 7.390 7.530 8,539,789 +0.04(+0.50%)
May 05, 2022 7.716 7.744 7.418 7.493 10,298,638 -0.34(-4.40%)
May 04, 2022 7.558 7.847 7.404 7.838 9,994,615 +0.31(+4.08%)
May 03, 2022 7.400 7.539 7.395 7.530 6,784,052 -0.06(-0.74%)
May 02, 2022 7.437 7.586 7.325 7.586 11,247,951 +0.17(+2.26%)
Apr 29, 2022 7.577 7.735 7.418 7.418 12,337,258 -0.35(-4.56%)
Apr 28, 2022 7.558 7.884 7.474 7.772 14,821,047 +0.56(+7.75%)
Apr 27, 2022 7.176 7.353 7.083 7.213 9,463,143 +0.22(+3.20%)
Apr 26, 2022 7.288 7.306 6.980 6.989 12,807,194 -0.37(-5.06%)
Apr 25, 2022 7.269 7.362 7.153 7.362 11,268,651 -0.01(-0.13%)
Apr 22, 2022 7.502 7.539 7.362 7.372 6,984,612 -0.11(-1.49%)
Apr 21, 2022 7.688 7.716 7.474 7.483 9,195,479 -0.10(-1.35%)
Apr 20, 2022 7.707 7.735 7.577 7.586 7,157,671 -0.01(-0.12%)
Apr 19, 2022 7.427 7.600 7.339 7.595 9,787,417 +0.13(+1.75%)
Apr 18, 2022 7.455 7.586 7.376 7.465 14,466,957 -0.08(-1.11%)
Apr 14, 2022 7.847 7.856 7.530 7.549 8,668,988 -0.28(-3.57%)
Apr 13, 2022 7.688 7.856 7.660 7.828 7,642,481 +0.29(+3.83%)
Apr 12, 2022 7.763 7.782 7.474 7.539 9,057,096 -0.11(-1.46%)
Apr 11, 2022 7.679 7.754 7.586 7.651 7,835,889 -0.21(-2.61%)
Apr 08, 2022 8.033 8.033 7.847 7.856 9,103,305 -0.16(-1.98%)
Apr 07, 2022 8.071 8.136 7.940 8.015 10,434,410 -0.10(-1.26%)
Apr 06, 2022 8.173 8.220 8.005 8.117 9,540,539 -0.15(-1.80%)
Apr 05, 2022 8.303 8.425 8.257 8.266 13,857,357 -0.20(-2.31%)
Apr 04, 2022 8.313 8.523 8.285 8.462 9,927,269 +0.26(+3.18%)
Apr 01, 2022 8.574 8.592 8.108 8.201 16,284,909 -0.30(-3.51%)
Mar 31, 2022 8.797 8.797 8.490 8.499 14,241,388 -0.24(-2.77%)
Mar 30, 2022 8.863 8.961 8.742 8.742 10,336,302 -0.17(-1.88%)
Mar 29, 2022 8.863 8.947 8.811 8.909 9,248,016 +0.09(+1.06%)
Mar 28, 2022 8.807 8.825 8.620 8.816 6,309,567 +0.02(+0.21%)
Mar 25, 2022 8.676 8.797 8.611 8.797 20,519,662 +0.04(+0.43%)
Mar 24, 2022 8.592 8.769 8.527 8.760 10,616,626 +0.24(+2.84%)
Mar 23, 2022 8.742 8.751 8.518 8.518 8,230,512 -0.31(-3.48%)
Mar 22, 2022 8.825 8.919 8.769 8.825 8,210,595 +0.06(+0.64%)
Mar 21, 2022 8.807 8.863 8.634 8.769 6,923,059 -0.07(-0.74%)
Mar 18, 2022 8.714 8.844 8.630 8.835 11,090,665 +0.07(+0.74%)
Mar 17, 2022 8.658 8.788 8.555 8.769 7,964,894 +0.07(+0.75%)
Mar 16, 2022 8.397 8.714 8.331 8.704 14,801,210 +0.35(+4.24%)
Mar 15, 2022 8.098 8.359 7.963 8.350 12,609,371 +0.19(+2.28%)
Mar 14, 2022 8.350 8.476 8.108 8.164 21,051,144 -0.21(-2.56%)
Mar 11, 2022 8.630 8.681 8.369 8.378 9,142,882 -0.14(-1.64%)
Mar 10, 2022 8.574 8.602 8.443 8.518 7,545,097 -0.15(-1.72%)
Mar 09, 2022 8.611 8.723 8.555 8.667 12,501,389 +0.45(+5.44%)
Mar 08, 2022 8.220 8.448 8.052 8.220 14,682,151 +0.02(+0.23%)
Mar 07, 2022 8.536 8.606 8.182 8.201 13,865,590 -0.41(-4.76%)
Mar 04, 2022 8.714 8.797 8.527 8.611 11,414,516 -0.26(-2.94%)
Mar 03, 2022 8.956 8.965 8.788 8.872 7,862,649 -0.07(-0.83%)
Mar 02, 2022 8.825 9.021 8.760 8.947 9,443,465 +0.23(+2.67%)
Mar 01, 2022 8.835 8.909 8.641 8.714 11,850,920 +0.07(+0.75%)
Feb 28, 2022 8.695 8.746 8.518 8.648 9,062,670 -0.13(-1.49%)
Feb 25, 2022 8.630 8.779 8.578 8.779 10,649,487 +0.17(+1.95%)
Feb 24, 2022 8.276 8.630 8.164 8.611 24,190,436 -0.16(-1.81%)
Feb 23, 2022 8.919 9.058 8.737 8.769 8,122,100 +0.00(+0.00%)
Feb 22, 2022 8.714 8.974 8.690 8.769 8,062,118 -0.09(-1.05%)
Feb 18, 2022 8.863 0 -0.01(-0.11%)
Feb 17, 2022 9.049 9.059 8.872 8.872 8,925,517 -0.28(-3.05%)
Feb 16, 2022 9.096 9.170 8.965 9.152 8,312,867 -0.07(-0.81%)
Feb 15, 2022 9.002 9.235 9.002 9.226 15,543,048 +0.38(+4.32%)
Feb 14, 2022 8.881 8.984 8.751 8.844 8,623,896 -0.16(-1.76%)
Feb 11, 2022 9.329 9.354 8.974 9.002 13,219,757 -0.25(-2.72%)
Feb 10, 2022 9.273 9.524 9.207 9.254 9,952,429 -0.30(-3.12%)
Feb 09, 2022 9.431 9.562 9.263 9.552 9,566,062 +0.21(+2.30%)
Feb 08, 2022 9.133 9.357 9.133 9.338 7,727,561 +0.28(+3.09%)
Feb 07, 2022 9.012 9.170 8.960 9.058 10,768,878 -0.14(-1.52%)
Feb 04, 2022 8.853 9.242 8.844 9.198 11,331,565 +0.35(+4.00%)
Feb 03, 2022 8.937 8.807 8.844 11,528,546 -0.28(-3.06%)
Feb 02, 2022 9.114 9.245 8.919 9.124 10,060,177 +0.00(+0.00%)
Feb 01, 2022 9.263 9.291 8.928 9.124 10,011,557 -0.04(-0.41%)
Jan 31, 2022 8.714 9.170 9.161 18,338,230 +0.50(+5.81%)
Jan 28, 2022 8.751 8.821 8.406 8.658 17,132,276 -0.07(-0.75%)
Jan 27, 2022 9.366 9.375 8.686 8.723 19,347,982 -0.55(-5.93%)
Jan 26, 2022 9.618 9.683 9.198 9.273 17,899,200 -0.17(-1.78%)
Jan 25, 2022 10.01 10.04 9.329 9.440 23,465,098 -0.73(-7.15%)
Jan 24, 2022 10.13 10.20 9.632 10.17 20,658,286 +0.03(+0.28%)
Jan 21, 2022 10.38 10.50 10.12 10.14 12,450,633 -0.23(-2.25%)
Jan 20, 2022 10.75 10.86 10.37 10.37 10,164,891 -0.07(-0.71%)
Jan 19, 2022 10.63 10.84 10.45 10.45 8,672,350 -0.12(-1.15%)
Jan 18, 2022 10.75 10.78 10.57 10.57 8,128,968 -0.33(-2.99%)
Jan 14, 2022 10.89 0 +0.27(+2.54%)
Jan 13, 2022 10.70 11.14 10.62 10.62 10,846,520 +0.13(+1.24%)
Jan 12, 2022 10.49 10.58 10.37 10.49 5,710,519 -0.11(-1.06%)
Jan 11, 2022 10.40 10.61 10.34 10.61 7,518,208 +0.22(+2.15%)
Jan 10, 2022 10.20 10.38 10.12 10.38 9,737,678 +0.11(+1.09%)
Jan 07, 2022 10.62 10.65 10.13 10.27 13,093,283 -0.46(-4.26%)
Jan 06, 2022 10.44 10.74 10.30 10.73 10,235,629 +0.34(+3.32%)
Jan 05, 2022 10.62 10.79 10.36 10.38 7,132,094 -0.34(-3.21%)
Jan 04, 2022 10.81 10.83 10.49 10.73 8,903,192 -0.12(-1.12%)
Jan 03, 2022 10.85 10.86 10.54 10.85 6,789,009 -0.06(-0.51%)
Dec 31, 2021 10.89 11.02 10.88 10.90 2,560,850 +0.06(+0.52%)
Dec 30, 2021 10.88 11.00 10.84 10.85 3,345,731 -0.06(-0.51%)
Dec 29, 2021 10.93 10.97 10.83 10.90 3,410,093 +0.01(+0.09%)
Dec 28, 2021 11.07 11.07 10.88 10.89 3,756,842 -0.11(-1.02%)
Dec 27, 2021 10.90 11.03 10.90 11.01 4,887,918 +0.21(+1.99%)
Dec 23, 2021 10.76 10.88 10.74 10.79 3,714,085 -0.05(-0.43%)
Dec 22, 2021 10.60 10.84 10.57 10.84 5,634,720 +0.20(+1.84%)
Dec 21, 2021 10.39 10.65 10.39 10.64 6,745,532 +0.46(+4.48%)
Dec 20, 2021 10.25 10.32 10.12 10.19 7,070,002 -0.13(-1.26%)
Dec 17, 2021 10.15 10.42 10.12 10.32 7,199,655 +0.06(+0.54%)
Dec 16, 2021 10.58 10.65 10.20 10.26 11,327,762 -0.43(-4.01%)
Dec 15, 2021 10.40 10.69 10.30 10.69 8,195,680 +0.36(+3.52%)
Dec 14, 2021 10.20 10.34 10.16 10.33 6,666,839 +0.07(+0.64%)
Dec 13, 2021 10.49 10.53 10.25 10.26 5,831,244 -0.30(-2.82%)
Dec 10, 2021 10.66 10.68 10.46 10.56 6,369,881 +0.00(+0.00%)
Dec 09, 2021 10.75 10.91 10.53 10.56 7,805,074 -0.34(-3.08%)
Dec 08, 2021 11.11 11.11 10.78 10.89 13,957,310 -0.79(-6.78%)
Dec 07, 2021 11.29 11.73 11.29 11.69 10,823,318 +0.47(+4.15%)
Dec 06, 2021 11.22 11.25 10.89 11.22 6,535,100 -0.04(-0.33%)
Dec 03, 2021 11.42 11.57 11.17 11.26 7,441,025 -0.07(-0.58%)
Dec 02, 2021 11.26 11.49 11.15 11.32 7,045,037 -0.07(-0.65%)
Dec 01, 2021 11.22 11.82 11.21 11.40 19,988,606 +0.56(+5.16%)
Nov 30, 2021 10.66 10.95 10.60 10.84 8,792,546 +0.19(+1.75%)
Nov 29, 2021 10.59 10.69 10.47 10.65 7,150,474 +0.28(+2.70%)
Nov 26, 2021 10.37 10.61 10.28 10.37 5,381,484 -0.26(-2.45%)
Nov 24, 2021 10.49 10.64 10.39 10.63 5,956,771 +0.08(+0.79%)
Nov 23, 2021 10.61 10.64 10.35 10.55 8,622,145 -0.25(-2.33%)
Nov 22, 2021 10.89 11.13 10.80 10.80 8,507,067 -0.08(-0.77%)
Nov 19, 2021 10.89 10.98 10.84 10.88 5,962,438 +0.19(+1.74%)
Nov 18, 2021 10.56 10.73 10.67 10.70 7,495,018 +0.17(+1.59%)
Nov 17, 2021 10.60 10.62 10.51 10.53 3,733,797 -0.02(-0.18%)
Nov 16, 2021 10.49 10.56 10.39 10.55 5,573,963 -0.06(-0.53%)
Nov 15, 2021 10.61 10.67 10.51 10.61 5,008,452 +0.07(+0.71%)
Nov 12, 2021 10.58 10.58 10.37 10.53 5,269,333 -0.09(-0.88%)
Nov 11, 2021 10.47 10.72 10.41 10.62 8,462,737 +0.29(+2.80%)
Nov 10, 2021 10.43 10.34 10,069,638 -0.13(-1.25%)
Nov 09, 2021 10.60 10.66 10.37 10.47 9,306,654 +0.05(+0.45%)
Nov 08, 2021 10.32 10.58 10.31 10.42 14,186,817 +0.36(+3.61%)
Nov 05, 2021 10.17 10.19 9.972 10.06 6,799,331 +0.03(+0.28%)
Nov 04, 2021 9.851 10.04 9.799 10.03 7,675,248 +0.07(+0.75%)
Nov 03, 2021 9.906 9.952 9.795 9.953 5,981,710 +0.04(+0.38%)
Nov 02, 2021 9.785 10.000 9.776 9.916 12,945,889 +0.27(+2.80%)
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.