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 )

8.410 +0.230 (+2.81%)
Streaming Delayed Price Updated: 3:11 PM 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, 2016 1.442 1.449 1.434 1.449 763,144 +0.02(+1.60%)
Oct 28, 2016 1.426 1.434 1.426 1.426 943,235 +0.02(+1.63%)
Oct 27, 2016 1.419 1.426 1.403 1.403 678,752 +0.01(+0.55%)
Oct 26, 2016 1.434 1.434 1.396 1.396 2,079,939 -0.05(-3.17%)
Oct 25, 2016 1.442 1.449 1.434 1.442 1,337,166 -0.01(-0.53%)
Oct 24, 2016 1.426 1.464 1.419 1.449 5,082,137 +0.04(+2.70%)
Oct 21, 2016 1.403 1.419 1.403 1.411 992,672 +0.01(+0.54%)
Oct 20, 2016 1.419 1.442 1.403 1.403 1,591,182 -0.02(-1.08%)
Oct 19, 2016 1.434 1.434 1.419 1.419 787,267 -0.02(-1.59%)
Oct 18, 2016 1.426 1.442 1.426 1.442 863,568 +0.02(+1.07%)
Oct 17, 2016 1.426 1.434 1.419 1.426 624,812 -0.01(-0.53%)
Oct 14, 2016 1.426 1.449 1.419 1.434 697,242 +0.02(+1.62%)
Oct 13, 2016 1.419 1.421 1.400 1.411 1,085,684 -0.02(-1.60%)
Oct 12, 2016 1.419 1.442 1.419 1.434 1,275,054 +0.01(+0.53%)
Oct 11, 2016 1.411 1.453 1.411 1.426 2,511,037 +0.00(+0.00%)
Oct 10, 2016 1.419 1.426 1.411 1.426 587,295 +0.02(+1.63%)
Oct 07, 2016 1.419 1.419 1.388 1.403 930,686 +0.01(+0.55%)
Oct 06, 2016 1.411 1.411 1.388 1.396 1,081,813 +0.00(+0.00%)
Oct 05, 2016 1.419 1.419 1.396 1.396 1,071,988 -0.01(-0.54%)
Oct 04, 2016 1.403 1.419 1.396 1.403 1,043,679 +0.00(+0.00%)
Oct 03, 2016 1.411 1.426 1.403 1.403 975,837 -0.01(-0.54%)
Sep 30, 2016 1.411 1.434 1.411 1.411 1,488,095 +0.00(+0.00%)
Sep 29, 2016 1.411 1.419 1.403 1.411 829,434 +0.00(+0.00%)
Sep 28, 2016 1.426 1.434 1.403 1.411 938,596 +0.00(+0.00%)
Sep 27, 2016 1.411 1.419 1.403 1.411 1,113,323 +0.00(+0.00%)
Sep 26, 2016 1.419 1.426 1.411 1.411 653,639 -0.02(-1.07%)
Sep 23, 2016 1.434 1.434 1.419 1.426 780,276 -0.01(-0.53%)
Sep 22, 2016 1.442 1.449 1.434 1.434 910,308 -0.01(-0.53%)
Sep 21, 2016 1.434 1.442 1.419 1.442 939,487 +0.03(+2.16%)
Sep 20, 2016 1.411 1.419 1.403 1.411 811,411 +0.01(+0.54%)
Sep 19, 2016 1.403 1.411 1.396 1.403 712,983 +0.01(+0.55%)
Sep 16, 2016 1.396 1.411 1.388 1.396 557,218 +0.01(+0.55%)
Sep 15, 2016 1.388 1.403 1.388 1.388 633,036 -0.01(-0.55%)
Sep 14, 2016 1.396 1.396 1.388 1.396 651,012 +0.00(+0.00%)
Sep 13, 2016 1.411 1.419 1.396 1.396 513,032 -0.03(-2.14%)
Sep 12, 2016 1.411 1.426 1.411 1.426 449,202 +0.01(+0.54%)
Sep 09, 2016 1.411 1.426 1.411 1.419 548,184 -0.01(-0.53%)
Sep 08, 2016 1.449 1.457 1.426 1.426 822,502 -0.02(-1.58%)
Sep 07, 2016 1.457 1.472 1.442 1.449 2,626,261 +0.01(+0.53%)
Sep 06, 2016 1.449 1.457 1.445 1.442 726,697 +0.02(+1.07%)
Sep 02, 2016 1.434 1.426 1.426 1.426 897,014 +0.01(+0.54%)
Sep 01, 2016 1.434 1.434 1.411 1.419 3,034,113 +0.00(+0.00%)
Aug 31, 2016 1.419 1.426 1.411 1.419 653,095 -0.02(-1.06%)
Aug 30, 2016 1.434 1.449 1.421 1.434 940,358 +0.01(+0.53%)
Aug 29, 2016 1.426 1.449 1.426 1.426 907,754 -0.02(-1.06%)
Aug 26, 2016 1.464 1.464 1.426 1.442 857,491 -0.01(-0.53%)
Aug 25, 2016 1.457 1.480 1.449 1.449 606,826 +0.02(+1.06%)
Aug 24, 2016 1.419 1.434 1.411 1.434 1,342,703 +0.01(+0.53%)
Aug 23, 2016 1.403 1.426 1.403 1.426 1,476,172 +0.02(+1.63%)
Aug 22, 2016 1.419 1.426 1.396 1.403 850,117 -0.02(-1.60%)
Aug 19, 2016 1.434 1.442 1.419 1.426 705,190 -0.02(-1.06%)
Aug 18, 2016 1.442 1.449 1.426 1.442 673,327 -0.01(-0.53%)
Aug 17, 2016 1.434 1.449 1.434 1.449 623,880 -0.01(-0.52%)
Aug 16, 2016 1.449 1.464 1.434 1.457 1,423,852 -0.02(-1.04%)
Aug 15, 2016 1.480 1.480 1.457 1.472 683,920 +0.00(+0.00%)
Aug 12, 2016 1.495 1.503 1.472 1.472 858,298 -0.02(-1.53%)
Aug 11, 2016 1.480 1.495 1.480 1.495 596,311 +0.02(+1.03%)
Aug 10, 2016 1.480 1.480 1.472 1.480 438,527 +0.01(+0.52%)
Aug 09, 2016 1.472 1.472 1.457 1.472 755,019 +0.02(+1.58%)
Aug 08, 2016 1.480 1.487 1.442 1.449 1,240,780 -0.02(-1.55%)
Aug 05, 2016 1.464 1.480 1.464 1.472 876,689 +0.01(+0.52%)
Aug 04, 2016 1.457 1.464 1.457 1.464 1,371,235 +0.02(+1.59%)
Aug 03, 2016 1.449 1.449 1.434 1.442 1,019,416 -0.01(-0.53%)
Aug 02, 2016 1.472 1.487 1.449 1.449 1,718,890 -0.03(-2.06%)
Aug 01, 2016 1.457 1.480 1.442 1.480 754,580 +0.04(+2.65%)
Jul 29, 2016 1.457 1.457 1.434 1.442 1,460,285 -0.02(-1.05%)
Jul 28, 2016 1.464 1.472 1.442 1.457 2,443,835 +0.01(+0.53%)
Jul 27, 2016 1.518 1.518 1.449 1.449 6,823,943 -0.07(-4.52%)
Jul 26, 2016 1.503 1.526 1.503 1.518 2,345,730 +0.03(+2.05%)
Jul 25, 2016 1.510 1.510 1.487 1.487 430,252 -0.02(-1.51%)
Jul 22, 2016 1.518 1.518 1.503 1.510 831,951 -0.02(-1.00%)
Jul 21, 2016 1.526 1.533 1.518 1.526 922,325 +0.02(+1.01%)
Jul 20, 2016 1.518 1.518 1.495 1.510 615,494 +0.02(+1.02%)
Jul 19, 2016 1.526 1.526 1.495 1.495 2,493,379 -0.04(-2.49%)
Jul 18, 2016 1.541 1.541 1.526 1.533 774,845 +0.01(+0.50%)
Jul 15, 2016 1.533 1.533 1.518 1.526 1,501,926 -0.01(-0.50%)
Jul 14, 2016 1.548 1.548 1.518 1.533 1,332,188 +0.01(+0.50%)
Jul 13, 2016 1.541 1.541 1.518 1.526 2,415,346 -0.01(-0.50%)
Jul 12, 2016 1.541 1.556 1.526 1.533 5,481,243 +0.01(+0.51%)
Jul 11, 2016 1.489 1.540 1.489 1.525 2,132,820 +0.06(+3.98%)
Jul 08, 2016 1.474 1.467 1.467 1.467 529,532 +0.00(+0.00%)
Jul 07, 2016 1.423 1.474 1.423 1.467 1,290,799 +0.04(+3.08%)
Jul 06, 2016 1.416 1.430 1.409 1.423 754,764 -0.01(-1.01%)
Jul 05, 2016 1.430 1.445 1.423 1.438 412,495 -0.01(-0.51%)
Jul 01, 2016 1.445 1.445 1.445 1.445 947,462 -0.01(-0.50%)
Jun 30, 2016 1.445 1.452 1.445 1.452 465,546 -0.01(-0.50%)
Jun 29, 2016 1.460 1.460 1.452 1.460 457,655 +0.01(+0.50%)
Jun 28, 2016 1.409 1.460 1.409 1.452 1,246,066 +0.02(+1.53%)
Jun 27, 2016 1.416 1.430 1.401 1.430 863,545 +0.03(+2.08%)
Jun 24, 2016 1.379 1.409 1.379 1.401 640,575 -0.05(-3.52%)
Jun 23, 2016 1.452 1.460 1.445 1.452 1,653,312 +0.02(+1.53%)
Jun 22, 2016 1.423 1.438 1.423 1.430 671,876 +0.01(+0.51%)
Jun 21, 2016 1.409 1.423 1.394 1.423 1,930,918 +0.01(+0.52%)
Jun 20, 2016 1.409 1.427 1.409 1.416 632,133 +0.03(+2.11%)
Jun 17, 2016 1.401 1.401 1.379 1.387 982,259 +0.01(+1.06%)
Jun 16, 2016 1.387 1.394 1.365 1.372 3,135,728 -0.04(-2.59%)
Jun 15, 2016 1.401 1.423 1.401 1.409 1,118,361 +0.01(+1.05%)
Jun 14, 2016 1.401 1.409 1.387 1.394 1,106,435 -0.04(-2.55%)
Jun 13, 2016 1.401 1.430 1.387 1.430 1,060,787 +0.01(+0.51%)
Jun 10, 2016 1.430 1.445 1.423 1.423 1,663,988 -0.04(-2.99%)
Jun 09, 2016 1.430 1.474 1.430 1.467 946,499 -0.01(-0.49%)
Jun 08, 2016 1.430 1.474 1.416 1.474 1,379,566 +0.04(+3.06%)
Jun 07, 2016 1.401 1.430 1.401 1.430 732,736 +0.03(+2.08%)
Jun 06, 2016 1.387 1.423 1.387 1.401 1,094,069 +0.01(+0.52%)
Jun 03, 2016 1.401 1.401 1.387 1.394 404,434 -0.01(-0.52%)
Jun 02, 2016 1.365 1.401 1.365 1.401 651,280 +0.02(+1.59%)
Jun 01, 2016 1.365 1.394 1.365 1.379 442,574 +0.01(+0.53%)
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%)
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.