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 )

8.305 +0.125 (+1.53%)
Streaming Delayed Price Updated: 9:58 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 (%)
May 31, 2016 1.372 1.387 1.365 1.372 880,799 -0.01(-0.53%)
May 27, 2016 1.365 1.379 1.379 1.379 572,451 +0.01(+0.53%)
May 26, 2016 1.358 1.379 1.358 1.372 465,444 +0.01(+1.08%)
May 25, 2016 1.343 1.365 1.343 1.358 560,033 +0.02(+1.64%)
May 24, 2016 1.321 1.336 1.314 1.336 2,149,818 +0.01(+1.10%)
May 23, 2016 1.328 1.336 1.306 1.321 2,248,372 +0.01(+0.56%)
May 20, 2016 1.292 1.314 1.292 1.314 483,799 +0.03(+2.27%)
May 19, 2016 1.299 1.299 1.285 1.285 909,605 -0.03(-2.22%)
May 18, 2016 1.299 1.314 1.292 1.314 1,004,154 +0.01(+0.56%)
May 17, 2016 1.306 1.314 1.299 1.306 991,455 -0.01(-0.56%)
May 16, 2016 1.306 1.314 1.299 1.314 935,490 +0.04(+2.86%)
May 13, 2016 1.292 1.292 1.277 1.277 746,213 -0.01(-1.13%)
May 12, 2016 1.314 1.314 1.292 1.292 1,360,147 -0.03(-2.21%)
May 11, 2016 1.336 1.336 1.306 1.321 1,678,106 +0.02(+1.69%)
May 10, 2016 1.314 1.314 1.292 1.299 1,373,234 -0.02(-1.66%)
May 09, 2016 1.292 1.321 1.292 1.321 967,326 +0.02(+1.69%)
May 06, 2016 1.306 1.306 1.299 1.299 1,116,629 -0.01(-1.11%)
May 05, 2016 1.292 1.321 1.277 1.314 1,560,554 +0.00(+0.00%)
May 04, 2016 1.285 1.314 1.285 1.314 3,278,352 +0.01(+1.12%)
May 03, 2016 1.328 1.328 1.299 1.299 4,410,509 -0.05(-3.78%)
May 02, 2016 1.372 1.372 1.350 1.350 1,128,767 -0.03(-2.12%)
Apr 29, 2016 1.365 1.379 1.358 1.379 1,220,717 +0.00(+0.00%)
Apr 28, 2016 1.394 1.394 1.372 1.379 1,774,568 -0.04(-3.08%)
Apr 27, 2016 1.423 1.438 1.423 1.423 1,261,920 -0.03(-2.01%)
Apr 26, 2016 1.445 1.460 1.445 1.452 231,339 +0.00(+0.00%)
Apr 25, 2016 1.445 1.460 1.438 1.452 1,485,282 +0.00(+0.00%)
Apr 22, 2016 1.438 1.452 1.430 1.452 1,072,481 +0.01(+1.02%)
Apr 21, 2016 1.460 1.460 1.423 1.438 1,030,882 -0.02(-1.50%)
Apr 20, 2016 1.467 1.467 1.452 1.460 1,227,832 -0.02(-1.48%)
Apr 19, 2016 1.474 1.482 1.460 1.482 1,603,722 -0.01(-0.49%)
Apr 18, 2016 1.467 1.496 1.467 1.489 762,143 +0.03(+2.00%)
Apr 15, 2016 1.474 1.474 1.460 1.460 717,317 -0.01(-0.99%)
Apr 14, 2016 1.474 1.482 1.460 1.474 803,145 -0.01(-0.98%)
Apr 13, 2016 1.474 1.496 1.474 1.489 1,324,395 +0.00(+0.00%)
Apr 12, 2016 1.489 1.496 1.467 1.489 1,163,574 +0.03(+2.00%)
Apr 11, 2016 1.467 1.474 1.452 1.460 937,647 +0.00(+0.00%)
Apr 08, 2016 1.460 1.482 1.452 1.460 938,550 +0.01(+1.01%)
Apr 07, 2016 1.452 1.460 1.430 1.445 1,227,428 -0.03(-1.98%)
Apr 06, 2016 1.489 1.489 1.445 1.474 4,284,727 -0.04(-2.42%)
Apr 05, 2016 1.525 1.525 1.489 1.511 1,412,862 -0.01(-0.96%)
Apr 04, 2016 1.547 1.547 1.525 1.525 367,373 -0.03(-1.88%)
Apr 01, 2016 1.518 1.555 1.511 1.555 1,126,208 +0.04(+2.40%)
Mar 31, 2016 1.547 1.547 1.518 1.518 1,054,458 -0.02(-1.42%)
Mar 30, 2016 1.547 1.555 1.540 1.540 2,909,142 +0.04(+2.93%)
Mar 29, 2016 1.511 1.511 1.482 1.496 685,009 -0.01(-0.97%)
Mar 28, 2016 1.540 1.540 1.496 1.511 656,286 -0.03(-1.90%)
Mar 24, 2016 1.533 1.540 1.540 1.540 2,038,518 +0.01(+0.96%)
Mar 23, 2016 1.533 1.555 1.518 1.525 1,855,912 -0.01(-0.95%)
Mar 22, 2016 1.533 1.562 1.533 1.540 1,887,510 +0.01(+0.48%)
Mar 21, 2016 1.540 1.547 1.525 1.533 367,532 -0.01(-0.94%)
Mar 18, 2016 1.540 1.562 1.529 1.547 1,201,121 +0.01(+0.95%)
Mar 17, 2016 1.555 1.555 1.525 1.533 929,104 -0.02(-1.41%)
Mar 16, 2016 1.511 1.555 1.496 1.555 1,691,593 +0.05(+3.40%)
Mar 15, 2016 1.503 1.518 1.489 1.503 545,520 -0.02(-1.44%)
Mar 14, 2016 1.562 1.562 1.525 1.525 882,275 -0.04(-2.34%)
Mar 11, 2016 1.533 1.562 1.529 1.562 806,143 +0.04(+2.39%)
Mar 10, 2016 1.511 1.533 1.500 1.525 1,335,532 +0.03(+1.95%)
Mar 09, 2016 1.496 1.503 1.482 1.496 915,604 -0.01(-0.49%)
Mar 08, 2016 1.511 1.525 1.489 1.503 423,257 -0.04(-2.37%)
Mar 07, 2016 1.533 1.547 1.525 1.540 539,268 -0.01(-0.47%)
Mar 04, 2016 1.525 1.547 1.525 1.547 923,205 +0.01(+0.95%)
Mar 03, 2016 1.533 1.540 1.525 1.533 627,664 +0.01(+0.96%)
Mar 02, 2016 1.511 1.533 1.511 1.518 807,369 +0.00(+0.00%)
Mar 01, 2016 1.511 1.533 1.511 1.518 1,676,458 +0.01(+0.48%)
Feb 29, 2016 1.503 1.518 1.503 1.511 659,968 +0.01(+0.98%)
Feb 26, 2016 1.511 1.511 1.496 1.496 621,939 +0.00(+0.00%)
Feb 25, 2016 1.474 1.496 1.474 1.496 1,084,025 +0.03(+1.99%)
Feb 24, 2016 1.460 1.474 1.452 1.467 760,820 -0.01(-0.98%)
Feb 23, 2016 1.503 1.503 1.474 1.482 973,306 -0.02(-1.46%)
Feb 22, 2016 1.511 1.518 1.496 1.503 1,525,723 +0.01(+0.49%)
Feb 19, 2016 1.496 1.513 1.489 1.496 655,996 -0.03(-1.91%)
Feb 18, 2016 1.503 1.533 1.496 1.525 1,694,465 +0.02(+1.46%)
Feb 17, 2016 1.460 1.511 1.452 1.503 1,770,806 +0.04(+3.00%)
Feb 16, 2016 1.416 1.460 1.409 1.460 545,757 +0.05(+3.63%)
Feb 12, 2016 1.416 1.409 1.409 1.409 1,132,023 -0.01(-0.52%)
Feb 11, 2016 1.394 1.416 1.394 1.416 925,388 -0.02(-1.52%)
Feb 10, 2016 1.423 1.445 1.416 1.438 542,477 +0.03(+2.07%)
Feb 09, 2016 1.430 1.430 1.409 1.409 578,079 -0.02(-1.53%)
Feb 08, 2016 1.452 1.452 1.430 1.430 859,749 -0.03(-2.00%)
Feb 05, 2016 1.452 1.463 1.452 1.460 987,324 +0.01(+0.50%)
Feb 04, 2016 1.438 1.452 1.438 1.452 696,627 +0.01(+0.51%)
Feb 03, 2016 1.430 1.445 1.409 1.445 526,701 +0.01(+0.51%)
Feb 02, 2016 1.445 1.452 1.438 1.438 1,163,266 -0.01(-1.01%)
Feb 01, 2016 1.423 1.452 1.401 1.452 1,155,817 +0.02(+1.53%)
Jan 29, 2016 1.401 1.438 1.394 1.430 1,159,855 +0.01(+0.51%)
Jan 28, 2016 1.372 1.430 1.372 1.423 2,677,022 +0.09(+7.14%)
Jan 27, 2016 1.292 1.328 1.292 1.328 3,612,908 +0.05(+4.00%)
Jan 26, 2016 1.285 1.292 1.263 1.277 1,373,439 +0.03(+2.34%)
Jan 25, 2016 1.255 1.255 1.244 1.248 804,763 +0.00(+0.00%)
Jan 22, 2016 1.255 1.255 1.241 1.248 531,756 +0.03(+2.39%)
Jan 21, 2016 1.219 1.233 1.219 1.219 576,556 -0.01(-0.60%)
Jan 20, 2016 1.212 1.226 1.197 1.226 1,016,168 -0.01(-0.59%)
Jan 19, 2016 1.219 1.233 1.219 1.233 693,429 +0.02(+1.81%)
Jan 15, 2016 1.233 1.212 1.212 1.212 1,859,164 -0.07(-5.14%)
Jan 14, 2016 1.219 1.277 1.212 1.277 2,557,769 +0.06(+4.79%)
Jan 13, 2016 1.212 1.219 1.212 1.219 6,797,280 +0.00(+0.00%)
Jan 12, 2016 1.226 1.233 1.204 1.219 2,093,673 -0.01(-0.60%)
Jan 11, 2016 1.219 1.226 1.197 1.226 5,803,555 -0.01(-0.59%)
Jan 08, 2016 1.263 1.263 1.219 1.233 1,546,882 -0.01(-0.59%)
Jan 07, 2016 1.255 1.263 1.226 1.241 2,609,717 -0.04(-3.41%)
Jan 06, 2016 1.299 1.306 1.285 1.285 553,900 -0.01(-1.12%)
Jan 05, 2016 1.314 1.328 1.292 1.299 937,695 -0.01(-0.56%)
Jan 04, 2016 1.343 1.350 1.299 1.306 3,727,248 -0.07(-4.79%)
Dec 31, 2015 1.365 1.372 1.372 1.372 303,626 +0.01(+1.08%)
Dec 30, 2015 1.379 1.379 1.358 1.358 346,406 -0.03(-2.10%)
Dec 29, 2015 1.387 1.394 1.372 1.387 730,971 -0.01(-0.52%)
Dec 28, 2015 1.409 1.409 1.379 1.394 534,859 -0.01(-0.52%)
Dec 24, 2015 1.416 1.401 1.401 1.401 300,201 -0.02(-1.54%)
Dec 23, 2015 1.409 1.423 1.394 1.423 827,964 +0.03(+2.09%)
Dec 22, 2015 1.394 1.401 1.387 1.394 986,424 -0.01(-1.04%)
Dec 21, 2015 1.409 1.416 1.401 1.409 643,099 +0.03(+2.12%)
Dec 18, 2015 1.358 1.379 1.358 1.379 3,260,671 +0.01(+0.53%)
Dec 17, 2015 1.379 1.394 1.365 1.372 990,187 +0.01(+0.53%)
Dec 16, 2015 1.350 1.365 1.336 1.365 954,363 +0.02(+1.63%)
Dec 15, 2015 1.328 1.350 1.317 1.343 1,455,847 +0.01(+0.55%)
Dec 14, 2015 1.328 1.336 1.306 1.336 903,576 +0.03(+2.23%)
Dec 11, 2015 1.306 1.321 1.299 1.306 1,690,345 -0.01(-0.56%)
Dec 10, 2015 1.306 1.321 1.292 1.314 1,495,052 +0.03(+2.27%)
Dec 09, 2015 1.314 1.321 1.285 1.285 1,783,506 -0.05(-3.82%)
Dec 08, 2015 1.343 1.350 1.336 1.336 700,253 -0.04(-2.66%)
Dec 07, 2015 1.372 1.379 1.365 1.372 565,594 +0.00(+0.00%)
Dec 04, 2015 1.358 1.372 1.350 1.372 722,632 +0.01(+0.53%)
Dec 03, 2015 1.387 1.387 1.365 1.365 787,246 -0.01(-0.53%)
Dec 02, 2015 1.372 1.387 1.365 1.372 1,854,907 -0.01(-1.05%)
Dec 01, 2015 1.379 1.394 1.365 1.387 3,105,313 +0.04(+2.70%)
Nov 30, 2015 1.358 1.365 1.336 1.350 1,739,637 -0.01(-1.07%)
Nov 27, 2015 1.372 1.372 1.343 1.365 267,407 -0.01(-1.06%)
Nov 25, 2015 1.328 1.379 1.379 1.379 1,963,022 +0.01(+0.53%)
Nov 24, 2015 1.379 1.379 1.358 1.372 1,096,252 -0.03(-2.08%)
Nov 23, 2015 1.430 1.430 1.394 1.401 2,498,971 -0.04(-2.54%)
Nov 20, 2015 1.423 1.438 1.416 1.438 2,960,371 +0.04(+2.60%)
Nov 19, 2015 1.401 1.423 1.394 1.401 2,607,553 +0.01(+0.52%)
Nov 18, 2015 1.379 1.394 1.358 1.394 1,850,416 +0.00(+0.00%)
Nov 17, 2015 1.379 1.409 1.379 1.394 1,847,967 +0.05(+3.80%)
Nov 16, 2015 1.328 1.343 1.321 1.343 1,880,043 -0.01(-0.54%)
Nov 13, 2015 1.350 1.358 1.336 1.350 2,053,554 -0.02(-1.60%)
Nov 12, 2015 1.372 1.379 1.365 1.372 2,425,350 -0.01(-1.05%)
Nov 11, 2015 1.379 1.387 1.379 1.387 2,404,863 +0.00(+0.00%)
Nov 10, 2015 1.379 1.394 1.365 1.387 2,254,846 -0.03(-2.06%)
Nov 09, 2015 1.387 1.416 1.387 1.416 2,646,662 -0.01(-0.51%)
Nov 06, 2015 1.409 1.430 1.401 1.423 4,038,163 -0.01(-1.01%)
Nov 05, 2015 1.438 1.438 1.423 1.438 589,289 -0.01(-1.01%)
Nov 04, 2015 1.423 1.452 1.416 1.452 2,453,638 +0.04(+3.11%)
Nov 03, 2015 1.387 1.412 1.387 1.409 1,082,628 +0.04(+3.21%)
Nov 02, 2015 1.358 1.372 1.350 1.365 1,561,147 +0.01(+1.08%)
Oct 30, 2015 1.358 1.365 1.343 1.350 1,103,333 +0.00(+0.00%)
Oct 29, 2015 1.358 1.372 1.321 1.350 977,784 -0.01(-1.07%)
Oct 28, 2015 1.387 1.430 1.358 1.365 2,527,359 -0.04(-2.60%)
Oct 27, 2015 1.409 1.423 1.394 1.401 946,031 -0.01(-1.03%)
Oct 26, 2015 1.423 1.423 1.416 1.416 392,160 +0.01(+0.52%)
Oct 23, 2015 1.416 1.430 1.401 1.409 1,070,911 +0.01(+0.52%)
Oct 22, 2015 1.387 1.401 1.387 1.401 781,916 +0.04(+3.23%)
Oct 21, 2015 1.387 1.387 1.358 1.358 1,945,834 -0.04(-2.62%)
Oct 20, 2015 1.423 1.423 1.394 1.394 630,099 -0.02(-1.55%)
Oct 19, 2015 1.423 1.438 1.413 1.416 1,923,121 +0.01(+1.04%)
Oct 16, 2015 1.423 1.423 1.394 1.401 3,165,566 -0.03(-2.04%)
Oct 15, 2015 1.430 1.445 1.416 1.430 4,584,145 +0.04(+3.16%)
Oct 14, 2015 1.350 1.394 1.343 1.387 4,094,937 +0.06(+4.40%)
Oct 13, 2015 1.292 1.336 1.292 1.328 2,769,810 +0.04(+2.83%)
Oct 12, 2015 1.299 1.299 1.285 1.292 1,408,517 +0.01(+0.57%)
Oct 09, 2015 1.306 1.314 1.277 1.285 1,215,486 -0.01(-1.12%)
Oct 08, 2015 1.277 1.299 1.270 1.299 721,890 +0.01(+0.57%)
Oct 07, 2015 1.277 1.303 1.274 1.292 1,053,824 +0.03(+2.31%)
Oct 06, 2015 1.270 1.277 1.263 1.263 605,425 -0.01(-1.14%)
Oct 05, 2015 1.233 1.277 1.233 1.277 1,098,769 +0.07(+5.42%)
Oct 02, 2015 1.204 1.226 1.204 1.212 1,009,935 +0.00(+0.00%)
Oct 01, 2015 1.204 1.226 1.204 1.212 507,168 +0.03(+2.47%)
Sep 30, 2015 1.204 1.219 1.182 1.182 1,583,966 -0.02(-1.82%)
Sep 29, 2015 1.190 1.204 1.186 1.204 787,449 +0.02(+1.85%)
Sep 28, 2015 1.190 1.197 1.182 1.182 420,115 +0.01(+0.62%)
Sep 25, 2015 1.233 1.233 1.168 1.175 3,370,937 -0.04(-3.01%)
Sep 24, 2015 1.204 1.212 1.204 1.212 457,137 +0.00(+0.00%)
Sep 23, 2015 1.226 1.233 1.212 1.212 473,490 -0.03(-2.35%)
Sep 22, 2015 1.263 1.270 1.233 1.241 882,433 -0.03(-2.30%)
Sep 21, 2015 1.285 1.292 1.270 1.270 1,474,423 -0.02(-1.69%)
Sep 18, 2015 1.328 1.336 1.292 1.292 1,196,524 -0.04(-2.75%)
Sep 17, 2015 1.314 1.347 1.314 1.328 806,254 +0.00(+0.00%)
Sep 16, 2015 1.306 1.328 1.303 1.328 1,487,407 +0.01(+0.55%)
Sep 15, 2015 1.292 1.328 1.292 1.321 1,498,643 +0.04(+2.84%)
Sep 14, 2015 1.285 1.292 1.270 1.285 518,828 +0.00(+0.00%)
Sep 11, 2015 1.292 1.299 1.277 1.285 1,087,254 -0.01(-0.56%)
Sep 10, 2015 1.292 1.314 1.285 1.292 727,880 +0.01(+1.14%)
Sep 09, 2015 1.314 1.321 1.277 1.277 677,613 -0.01(-1.13%)
Sep 08, 2015 1.255 1.306 1.255 1.292 1,748,909 +0.07(+5.36%)
Sep 04, 2015 1.255 1.226 1.226 1.226 2,019,884 -0.05(-4.00%)
Sep 03, 2015 1.277 1.299 1.270 1.277 1,975,413 +0.06(+4.79%)
Sep 02, 2015 1.226 1.226 1.212 1.219 927,421 +0.01(+0.60%)
Sep 01, 2015 1.197 1.219 1.190 1.212 1,224,825 +0.02(+1.84%)
Aug 31, 2015 1.248 1.248 1.182 1.190 2,327,828 -0.07(-5.78%)
Aug 28, 2015 1.248 1.277 1.248 1.263 1,609,584 +0.01(+0.58%)
Aug 27, 2015 1.241 1.255 1.237 1.255 1,084,423 +0.04(+2.99%)
Aug 26, 2015 1.212 1.226 1.212 1.219 1,443,219 -0.01(-0.60%)
Aug 25, 2015 1.219 1.233 1.212 1.226 1,679,468 +0.04(+3.70%)
Aug 24, 2015 1.131 1.197 1.036 1.182 2,988,448 -0.01(-0.61%)
Aug 21, 2015 1.204 1.233 1.179 1.190 3,850,294 -0.04(-3.55%)
Aug 20, 2015 1.241 1.241 1.226 1.233 2,080,271 -0.01(-1.17%)
Aug 19, 2015 1.248 1.255 1.233 1.248 1,461,039 -0.01(-0.58%)
Aug 18, 2015 1.270 1.270 1.248 1.255 1,445,918 -0.02(-1.71%)
Aug 17, 2015 1.277 1.285 1.255 1.277 859,941 -0.01(-0.57%)
Aug 14, 2015 1.285 1.292 1.277 1.285 465,870 +0.01(+0.57%)
Aug 13, 2015 1.299 1.299 1.277 1.277 1,115,923 -0.03(-2.23%)
Aug 12, 2015 1.285 1.306 1.277 1.306 968,922 +0.03(+2.29%)
Aug 11, 2015 1.292 1.292 1.277 1.277 1,505,871 -0.04(-2.78%)
Aug 10, 2015 1.292 1.336 1.285 1.314 2,395,068 +0.01(+1.12%)
Aug 07, 2015 1.285 1.299 1.277 1.299 757,620 +0.00(+0.00%)
Aug 06, 2015 1.292 1.299 1.284 1.299 563,876 +0.00(+0.00%)
Aug 05, 2015 1.299 1.306 1.285 1.299 1,614,961 +0.01(+0.57%)
Aug 04, 2015 1.299 1.306 1.277 1.292 1,489,657 -0.01(-1.12%)
Aug 03, 2015 1.306 1.310 1.292 1.306 1,104,778 -0.01(-0.56%)
Jul 31, 2015 1.306 1.328 1.285 1.314 2,359,492 -0.01(-0.55%)
Jul 30, 2015 1.321 1.328 1.299 1.321 2,556,585 +0.07(+5.23%)
Jul 29, 2015 1.277 1.277 1.248 1.255 6,585,021 -0.02(-1.71%)
Jul 28, 2015 1.263 1.285 1.263 1.277 2,219,404 +0.00(+0.00%)
Jul 27, 2015 1.270 1.277 1.252 1.277 1,959,225 -0.01(-0.57%)
Jul 24, 2015 1.306 1.314 1.285 1.285 866,153 -0.02(-1.68%)
Jul 23, 2015 1.314 1.314 1.292 1.306 1,777,128 +0.00(+0.00%)
Jul 22, 2015 1.372 1.387 1.306 1.306 3,452,326 -0.10(-7.25%)
Jul 21, 2015 1.416 1.416 1.401 1.409 908,094 +0.00(+0.00%)
Jul 20, 2015 1.409 1.416 1.401 1.409 682,672 +0.00(+0.00%)
Jul 17, 2015 1.416 1.423 1.401 1.409 1,211,409 -0.01(-1.03%)
Jul 16, 2015 1.423 1.430 1.416 1.423 718,392 +0.00(+0.00%)
Jul 15, 2015 1.445 1.449 1.423 1.423 2,075,827 -0.02(-1.51%)
Jul 14, 2015 1.430 1.452 1.416 1.445 2,627,984 +0.04(+2.52%)
Jul 13, 2015 1.403 1.423 1.382 1.410 1,821,217 +0.00(+0.00%)
Jul 10, 2015 1.403 1.410 1.382 1.410 1,171,897 +0.03(+2.54%)
Jul 09, 2015 1.361 1.396 1.361 1.375 1,812,593 +0.04(+3.14%)
Jul 08, 2015 1.396 1.396 1.326 1.333 2,003,673 -0.09(-6.37%)
Jul 07, 2015 1.423 1.423 1.396 1.423 1,624,458 -0.01(-0.97%)
Jul 06, 2015 1.430 1.444 1.430 1.437 812,837 -0.02(-1.44%)
Jul 02, 2015 1.444 1.458 1.458 1.458 1,083,712 +0.03(+1.95%)
Jul 01, 2015 1.451 1.458 1.430 1.430 935,059 +0.00(+0.00%)
Jun 30, 2015 1.437 1.437 1.417 1.430 723,305 +0.02(+1.48%)
Jun 29, 2015 1.437 1.437 1.403 1.410 1,622,679 -0.03(-1.94%)
Jun 26, 2015 1.458 1.465 1.437 1.437 825,583 -0.03(-2.37%)
Jun 25, 2015 1.486 1.486 1.465 1.472 1,685,508 +0.02(+1.44%)
Jun 24, 2015 1.465 1.465 1.437 1.451 1,071,488 -0.03(-1.89%)
Jun 23, 2015 1.465 1.479 1.458 1.479 822,006 +0.03(+1.92%)
Jun 22, 2015 1.437 1.465 1.430 1.451 2,328,848 +0.05(+3.48%)
Jun 19, 2015 1.465 1.472 1.396 1.403 5,568,292 -0.07(-4.74%)
Jun 18, 2015 1.465 1.472 1.458 1.472 370,159 +0.01(+0.48%)
Jun 17, 2015 1.444 1.472 1.444 1.465 573,834 +0.01(+0.96%)
Jun 16, 2015 1.465 1.472 1.444 1.451 764,073 -0.03(-1.89%)
Jun 15, 2015 1.486 1.486 1.472 1.479 553,801 +0.01(+0.47%)
Jun 12, 2015 1.472 1.479 1.465 1.472 354,688 +0.01(+0.48%)
Jun 11, 2015 1.472 1.472 1.458 1.465 768,166 -0.03(-1.87%)
Jun 10, 2015 1.465 1.500 1.465 1.493 814,171 +0.05(+3.38%)
Jun 09, 2015 1.479 1.479 1.437 1.444 2,176,997 -0.04(-2.82%)
Jun 08, 2015 1.493 1.493 1.472 1.486 1,868,095 -0.02(-1.39%)
Jun 05, 2015 1.500 1.507 1.486 1.507 1,012,166 -0.01(-0.46%)
Jun 04, 2015 1.514 1.514 1.500 1.514 1,205,212 -0.03(-2.25%)
Jun 03, 2015 1.549 1.556 1.528 1.549 1,761,142 +0.01(+0.91%)
Jun 02, 2015 1.535 1.539 1.528 1.535 906,582 -0.01(-0.90%)
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.