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 )

8.060 +0.120 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 01, 2021 9.534 9.673 9.566 9.645 11,041,761 +0.07(+0.78%)
Oct 29, 2021 9.664 9.664 9.431 9.571 14,009,395 -0.30(-3.02%)
Oct 28, 2021 9.972 10.01 9.562 9.869 15,830,157 -0.25(-2.49%)
Oct 27, 2021 10.25 10.61 9.878 10.12 16,821,050 +0.16(+1.59%)
Oct 26, 2021 9.962 9.962 15,761,131 +0.20(+2.00%)
Oct 25, 2021 9.851 9.851 9.757 9.767 8,772,680 +0.21(+2.24%)
Oct 22, 2021 9.636 9.711 9.534 9.552 6,530,357 -0.11(-1.16%)
Oct 21, 2021 9.673 9.711 9.599 9.664 5,838,967 -0.05(-0.48%)
Oct 20, 2021 9.785 9.785 9.683 9.711 6,202,274 -0.19(-1.88%)
Oct 19, 2021 9.888 9.949 9.837 9.897 7,986,819 +0.22(+2.31%)
Oct 18, 2021 9.627 9.683 9.506 9.673 7,028,661 -0.01(-0.10%)
Oct 15, 2021 9.823 9.832 9.618 9.683 7,695,638 +0.14(+1.46%)
Oct 14, 2021 9.711 9.711 9.506 9.543 7,560,220 +0.07(+0.79%)
Oct 13, 2021 9.440 9.543 9.385 9.468 6,334,511 -0.17(-1.74%)
Oct 12, 2021 9.813 9.813 9.478 9.636 12,383,445 -0.25(-2.54%)
Oct 11, 2021 9.981 10.09 9.878 9.888 6,285,945 -0.13(-1.30%)
Oct 08, 2021 10.10 10.13 9.958 10.02 6,752,571 -0.20(-1.92%)
Oct 07, 2021 10.28 10.35 10.20 10.21 10,183,270 +0.40(+4.08%)
Oct 06, 2021 9.925 9.934 9.701 9.813 14,083,923 -0.34(-3.31%)
Oct 05, 2021 10.16 10.20 10.09 10.15 8,101,461 +0.19(+1.87%)
Oct 04, 2021 10.25 10.25 9.916 9.962 10,248,201 -0.57(-5.40%)
Oct 01, 2021 10.54 10.58 10.39 10.53 6,365,312 -0.12(-1.14%)
Sep 30, 2021 10.70 10.75 10.61 10.65 5,608,882 +0.10(+0.97%)
Sep 29, 2021 10.65 10.72 10.52 10.55 6,264,253 -0.20(-1.82%)
Sep 28, 2021 10.95 10.96 10.71 10.75 6,887,419 -0.34(-3.11%)
Sep 27, 2021 11.04 11.16 11.00 11.09 2,857,940 -0.08(-0.75%)
Sep 24, 2021 11.19 11.29 11.08 11.17 4,682,724 +0.11(+1.01%)
Sep 23, 2021 11.07 11.10 10.98 11.06 6,496,949 +0.12(+1.11%)
Sep 22, 2021 10.81 10.99 10.75 10.94 5,443,015 +0.34(+3.16%)
Sep 21, 2021 10.72 10.73 10.54 10.61 3,904,147 -0.04(-0.35%)
Sep 20, 2021 10.54 10.74 10.51 10.64 8,145,815 -0.29(-2.64%)
Sep 17, 2021 11.09 11.12 10.91 10.93 6,365,335 -0.28(-2.49%)
Sep 16, 2021 11.16 11.25 11.09 11.21 5,334,456 +0.06(+0.50%)
Sep 15, 2021 11.16 11.17 11.03 11.16 3,593,179 +0.01(+0.08%)
Sep 14, 2021 11.19 11.26 11.11 11.15 5,518,826 -0.20(-1.73%)
Sep 13, 2021 11.37 11.39 11.22 11.34 4,523,583 -0.05(-0.41%)
Sep 10, 2021 11.52 11.69 11.39 11.39 5,416,303 +0.07(+0.66%)
Sep 09, 2021 11.32 11.44 11.27 11.31 5,645,928 +0.28(+2.53%)
Sep 08, 2021 11.15 11.15 10.95 11.03 8,245,439 -0.38(-3.35%)
Sep 07, 2021 11.65 11.65 11.29 11.42 9,454,580 -0.23(-2.00%)
Sep 03, 2021 11.57 11.76 11.38 11.65 13,977,660 +0.70(+6.38%)
Sep 02, 2021 10.99 11.09 10.91 10.95 9,017,496 -0.09(-0.84%)
Sep 01, 2021 10.72 11.16 10.72 11.04 14,024,001 +0.45(+4.22%)
Aug 31, 2021 10.62 10.71 10.54 10.60 6,788,838 +0.02(+0.18%)
Aug 30, 2021 10.66 10.66 10.50 10.58 4,600,056 +0.06(+0.53%)
Aug 27, 2021 10.40 10.57 10.36 10.52 8,168,294 +0.17(+1.62%)
Aug 26, 2021 10.35 10.44 10.25 10.35 9,356,239 -0.14(-1.33%)
Aug 25, 2021 10.22 10.60 10.19 10.49 13,614,947 +0.54(+5.43%)
Aug 24, 2021 9.860 9.986 9.841 9.953 10,684,672 +0.07(+0.75%)
Aug 23, 2021 9.851 9.961 9.767 9.878 12,802,736 +0.21(+2.22%)
Aug 20, 2021 9.394 9.851 9.366 9.664 12,348,302 +0.16(+1.67%)
Aug 19, 2021 9.217 9.543 9.152 9.506 9,526,769 -0.03(-0.29%)
Aug 18, 2021 9.673 9.813 9.524 9.534 8,974,296 +0.18(+1.89%)
Aug 17, 2021 9.385 9.440 9.263 9.357 9,027,718 -0.27(-2.81%)
Aug 16, 2021 9.608 9.645 9.552 9.627 2,790,859 -0.08(-0.86%)
Aug 13, 2021 9.813 9.832 9.534 9.711 9,701,333 -0.48(-4.67%)
Aug 12, 2021 10.11 10.20 9.981 10.19 3,568,809 +0.08(+0.83%)
Aug 11, 2021 10.17 10.20 9.981 10.10 4,703,963 +0.01(+0.09%)
Aug 10, 2021 10.16 10.18 9.958 10.09 8,474,891 -0.34(-3.30%)
Aug 09, 2021 10.49 10.52 10.38 10.44 5,139,078 -0.12(-1.15%)
Aug 06, 2021 10.49 10.61 10.38 10.56 8,040,982 -0.21(-1.90%)
Aug 05, 2021 10.64 10.91 10.61 10.76 11,532,977 +0.56(+5.48%)
Aug 04, 2021 10.10 10.26 10.09 10.20 7,276,989 +0.28(+2.82%)
Aug 03, 2021 9.878 9.981 9.835 9.925 6,388,926 +0.34(+3.50%)
Aug 02, 2021 9.748 9.748 9.562 9.590 9,275,978 -0.22(-2.28%)
Jul 30, 2021 9.506 9.869 9.468 9.813 10,367,119 +0.32(+3.34%)
Jul 29, 2021 9.077 9.552 9.058 9.496 18,952,778 +0.67(+7.60%)
Jul 28, 2021 8.639 8.900 8.611 8.825 10,644,140 +0.22(+2.60%)
Jul 27, 2021 8.807 8.830 8.443 8.602 11,032,563 -0.24(-2.74%)
Jul 26, 2021 8.835 8.937 8.801 8.844 4,682,263 +0.06(+0.64%)
Jul 23, 2021 8.769 8.853 8.728 8.788 4,395,304 +0.00(+0.00%)
Jul 22, 2021 8.658 8.853 8.658 8.788 9,072,832 +0.25(+2.95%)
Jul 21, 2021 8.331 8.574 8.313 8.536 10,364,434 +0.09(+1.07%)
Jul 20, 2021 8.410 8.550 8.293 8.446 6,553,170 +0.07(+0.86%)
Jul 19, 2021 8.266 8.374 8.248 8.374 5,992,082 -0.14(-1.70%)
Jul 16, 2021 8.618 8.690 8.464 8.519 6,330,540 -0.04(-0.42%)
Jul 15, 2021 8.862 8.880 8.347 8.555 15,461,081 -0.21(-2.37%)
Jul 14, 2021 8.898 8.925 8.763 8.763 7,170,833 -0.11(-1.22%)
Jul 13, 2021 8.699 8.943 8.686 8.871 8,919,061 +0.16(+1.87%)
Jul 12, 2021 8.618 8.726 8.573 8.708 5,191,650 +0.10(+1.15%)
Jul 09, 2021 8.474 8.663 8.424 8.609 6,233,431 +0.19(+2.25%)
Jul 08, 2021 8.320 8.455 8.284 8.419 6,423,020 -0.08(-0.96%)
Jul 07, 2021 8.636 8.654 8.446 8.501 4,849,274 -0.01(-0.11%)
Jul 06, 2021 8.537 8.573 8.383 8.510 3,843,045 +0.02(+0.21%)
Jul 02, 2021 8.492 8.537 8.460 8.492 3,561,001 +0.12(+1.40%)
Jul 01, 2021 8.464 8.474 8.329 8.374 4,706,495 -0.16(-1.90%)
Jun 30, 2021 8.591 8.600 8.510 8.537 3,151,055 -0.12(-1.36%)
Jun 29, 2021 8.582 8.654 8.528 8.654 3,160,275 +0.07(+0.84%)
Jun 28, 2021 8.483 8.627 8.474 8.582 4,148,417 +0.06(+0.74%)
Jun 25, 2021 8.600 8.618 8.501 8.519 3,858,470 -0.10(-1.15%)
Jun 24, 2021 8.555 8.645 8.549 8.618 4,456,253 +0.23(+2.80%)
Jun 23, 2021 8.501 8.555 8.383 8.383 4,924,337 +0.12(+1.42%)
Jun 22, 2021 8.320 8.320 8.166 8.266 5,332,577 -0.11(-1.29%)
Jun 21, 2021 8.311 8.374 8.203 8.374 5,063,431 +0.10(+1.20%)
Jun 18, 2021 8.492 8.505 8.266 8.275 16,527,191 -0.43(-4.98%)
Jun 17, 2021 8.609 8.799 8.591 8.708 7,698,065 +0.22(+2.55%)
Jun 16, 2021 8.600 8.618 8.446 8.492 4,335,456 -0.14(-1.67%)
Jun 15, 2021 8.772 8.851 8.618 8.636 4,366,469 +0.04(+0.42%)
Jun 14, 2021 8.537 8.609 8.501 8.600 4,159,470 +0.05(+0.63%)
Jun 11, 2021 8.492 8.559 8.455 8.546 3,525,712 -0.03(-0.32%)
Jun 10, 2021 8.474 8.641 8.437 8.573 7,776,230 +0.24(+2.93%)
Jun 09, 2021 8.293 8.379 8.148 8.329 5,800,047 -0.10(-1.18%)
Jun 08, 2021 8.555 8.573 8.410 8.428 7,749,605 -0.23(-2.61%)
Jun 07, 2021 8.600 8.695 8.510 8.654 6,294,978 -0.19(-2.15%)
Jun 04, 2021 8.736 8.871 8.663 8.844 5,181,341 +0.14(+1.66%)
Jun 03, 2021 8.790 8.803 8.627 8.699 8,803,150 +0.14(+1.69%)
Jun 02, 2021 8.464 8.573 8.410 8.555 4,870,511 +0.07(+0.85%)
Jun 01, 2021 8.618 8.627 8.419 8.483 5,680,195 -0.02(-0.21%)
May 28, 2021 8.437 8.559 8.428 8.501 4,419,858 +0.20(+2.39%)
May 27, 2021 8.320 8.356 8.243 8.302 6,565,353 +0.08(+0.99%)
May 26, 2021 8.193 8.283 8.153 8.221 4,339,758 +0.08(+1.00%)
May 25, 2021 8.329 8.383 8.103 8.139 11,004,602 +0.25(+3.21%)
May 24, 2021 7.868 7.990 7.850 7.886 11,200,708 +0.27(+3.56%)
May 21, 2021 7.706 7.751 7.593 7.615 5,669,631 -0.06(-0.82%)
May 20, 2021 7.715 7.733 7.570 7.679 10,179,309 -0.19(-2.41%)
May 19, 2021 7.642 7.868 7.579 7.868 7,119,251 +0.09(+1.16%)
May 18, 2021 7.832 7.937 7.751 7.778 10,507,782 +0.40(+5.39%)
May 17, 2021 7.308 7.403 7.137 7.380 13,707,185 -0.36(-4.67%)
May 14, 2021 7.706 7.760 7.624 7.742 6,048,338 +0.05(+0.59%)
May 13, 2021 7.715 7.868 7.570 7.697 9,578,630 +0.20(+2.65%)
May 12, 2021 7.597 7.660 7.480 7.498 12,543,873 -0.61(-7.47%)
May 11, 2021 7.679 8.175 7.679 8.103 8,630,558 -0.24(-2.92%)
May 10, 2021 8.600 8.600 8.347 8.347 6,437,318 -0.37(-4.25%)
May 07, 2021 8.690 8.835 8.672 8.717 5,982,383 +0.30(+3.54%)
May 06, 2021 8.419 8.478 8.275 8.419 4,900,606 -0.06(-0.75%)
May 05, 2021 8.546 8.555 8.410 8.483 6,011,038 -0.33(-3.79%)
May 04, 2021 8.763 8.826 8.455 8.817 8,050,218 +0.19(+2.20%)
May 03, 2021 8.690 8.754 8.600 8.627 8,235,554 -0.33(-3.73%)
Apr 30, 2021 9.025 9.097 8.930 8.961 4,393,149 -0.19(-2.07%)
Apr 29, 2021 9.296 9.305 9.007 9.151 6,622,063 -0.35(-3.71%)
Apr 28, 2021 9.756 9.756 9.214 9.503 7,211,840 -0.27(-2.77%)
Apr 27, 2021 9.892 9.910 9.666 9.774 7,229,797 -0.33(-3.31%)
Apr 26, 2021 9.874 10.16 9.810 10.11 9,283,557 +0.51(+5.37%)
Apr 23, 2021 9.070 9.621 9.052 9.594 15,188,942 +0.83(+9.48%)
Apr 22, 2021 8.853 8.952 8.681 8.763 7,182,200 +0.04(+0.41%)
Apr 21, 2021 8.483 8.745 8.464 8.726 4,617,419 +0.18(+2.11%)
Apr 20, 2021 8.582 8.690 8.474 8.546 6,728,835 -0.01(-0.11%)
Apr 19, 2021 8.618 8.736 8.419 8.555 8,371,923 -0.01(-0.11%)
Apr 16, 2021 8.510 8.659 8.510 8.564 6,747,357 +0.20(+2.38%)
Apr 15, 2021 8.401 8.428 8.230 8.365 7,391,190 +0.11(+1.31%)
Apr 14, 2021 8.446 8.474 8.248 8.257 7,684,197 -0.38(-4.39%)
Apr 13, 2021 8.636 8.690 8.510 8.636 5,814,357 +0.22(+2.58%)
Apr 12, 2021 8.474 8.492 8.338 8.419 4,357,961 -0.07(-0.85%)
Apr 09, 2021 8.483 8.510 8.406 8.492 4,693,693 -0.05(-0.63%)
Apr 08, 2021 8.501 8.672 8.492 8.546 5,956,878 +0.45(+5.58%)
Apr 07, 2021 8.139 8.257 8.022 8.094 4,225,691 +0.05(+0.56%)
Apr 06, 2021 8.148 8.203 7.959 8.049 5,328,531 -0.26(-3.15%)
Apr 05, 2021 8.528 8.564 8.239 8.311 6,529,507 -0.05(-0.65%)
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.