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 29, 2018 2.047 2.047 2.047 0 +0.00(+0.00%)
Mar 28, 2018 2.023 2.063 2.023 2.047 2,372,919 +0.02(+0.78%)
Mar 27, 2018 2.071 2.094 2.023 2.031 2,124,148 -0.02(-1.15%)
Mar 26, 2018 2.047 2.059 2.031 2.055 3,089,822 +0.02(+0.78%)
Mar 23, 2018 2.047 2.055 2.031 2.039 1,209,354 +0.00(+0.00%)
Mar 22, 2018 2.039 2.063 2.031 2.039 2,335,620 -0.02(-0.77%)
Mar 21, 2018 2.055 2.063 2.055 2.055 420,671 +0.00(+0.00%)
Mar 20, 2018 2.047 2.063 2.044 2.055 1,524,465 +0.01(+0.39%)
Mar 19, 2018 2.055 2.063 2.031 2.047 929,414 +0.00(+0.00%)
Mar 16, 2018 2.055 2.071 2.047 2.047 3,744,950 -0.02(-0.77%)
Mar 15, 2018 2.047 2.063 2.047 2.063 613,325 +0.01(+0.38%)
Mar 14, 2018 2.063 2.063 2.063 2.055 1,011,785 -0.01(-0.38%)
Mar 13, 2018 2.055 2.063 2.055 2.063 779,903 +0.01(+0.38%)
Mar 12, 2018 2.047 2.063 2.047 2.055 306,075 +0.00(+0.00%)
Mar 09, 2018 2.063 2.063 2.039 2.055 2,705,239 -0.10(-4.76%)
Mar 08, 2018 2.110 2.157 2.086 2.157 4,954,396 +0.24(+12.81%)
Mar 07, 2018 1.912 1.912 1,054,388 +0.01(+0.41%)
Mar 06, 2018 1.905 1.920 1.905 1.905 573,089 +0.02(+0.84%)
Mar 05, 2018 1.897 1.897 1.873 1.889 952,399 -0.02(-1.24%)
Mar 02, 2018 1.881 1.920 1.865 1.912 625,378 +0.02(+1.26%)
Mar 01, 2018 1.897 1.897 1.881 1.889 785,460 -0.02(-0.83%)
Feb 28, 2018 1.905 1.912 1.889 1.905 471,848 +0.00(+0.00%)
Feb 27, 2018 1.912 1.936 1.905 1.905 459,265 -0.02(-1.23%)
Feb 26, 2018 1.912 1.936 1.912 1.928 519,825 +0.02(+0.83%)
Feb 23, 2018 1.897 1.920 1.897 1.912 564,201 +0.02(+0.83%)
Feb 22, 2018 1.897 1,114,033 +0.00(+0.00%)
Feb 21, 2018 1.928 1.928 1.897 1.897 876,195 -0.03(-1.64%)
Feb 20, 2018 1.944 1.944 1.912 1.928 908,333 -0.02(-1.21%)
Feb 16, 2018 1.952 1.952 1.952 0 +0.00(+0.00%)
Feb 15, 2018 1.936 1.984 1.920 1.952 2,444,769 -0.02(-0.80%)
Feb 14, 2018 1.873 1.976 1.873 1.968 1,187,066 +0.09(+4.62%)
Feb 13, 2018 1.873 1.889 1.865 1.881 516,096 +0.00(+0.00%)
Feb 12, 2018 1.889 1.889 1.865 1.881 545,350 +0.00(+0.00%)
Feb 09, 2018 1.865 1.897 1.841 1.881 1,960,390 +0.04(+2.15%)
Feb 08, 2018 1.881 1.897 1.833 1.841 2,168,886 -0.06(-2.92%)
Feb 07, 2018 1.905 1.912 1.897 1.897 989,531 -0.01(-0.42%)
Feb 06, 2018 1.889 1.912 1.873 1.905 5,136,312 +0.00(+0.21%)
Feb 05, 2018 1.928 1.936 1.897 1.901 1,642,106 -0.03(-1.43%)
Feb 02, 2018 1.944 1.952 1.920 1.928 1,918,269 -0.01(-0.41%)
Feb 01, 2018 1.928 1.952 1.928 1.936 1,217,219 +0.01(+0.41%)
Jan 31, 2018 1.944 1.960 1.928 1.928 1,317,164 -0.02(-1.21%)
Jan 30, 2018 1.952 1.952 1.944 1.952 1,017,945 -0.02(-1.20%)
Jan 29, 2018 1.984 1.984 1.952 1.976 803,074 -0.02(-0.79%)
Jan 26, 2018 1.976 1.992 1.976 1.992 1,193,065 +0.03(+1.61%)
Jan 25, 2018 1.984 1.999 1.960 1.960 1,594,137 -0.03(-1.59%)
Jan 24, 2018 1.960 2.015 1.952 1.992 2,890,581 +0.02(+1.20%)
Jan 23, 2018 1.960 1.976 1.960 1.968 755,854 +0.06(+3.32%)
Jan 22, 2018 1.920 1.920 1.881 1.905 1,113,931 -0.02(-1.23%)
Jan 19, 2018 1.905 1.928 1.905 1.928 1,535,289 +0.02(+0.83%)
Jan 18, 2018 1.936 1.936 1.897 1.912 1,173,486 -0.01(-0.41%)
Jan 17, 2018 1.905 1.920 1.897 1.920 1,463,215 +0.02(+0.83%)
Jan 16, 2018 1.912 1.928 1.905 1.905 1,031,990 +0.01(+0.42%)
Jan 12, 2018 1.897 1.897 1.897 0 +0.02(+0.84%)
Jan 11, 2018 1.877 1.889 1.865 1.881 1,329,678 -0.02(-0.83%)
Jan 10, 2018 1.889 1.897 1,534,433 -0.07(-3.61%)
Jan 09, 2018 1.968 1.976 1.968 1.968 510,484 -0.01(-0.40%)
Jan 08, 2018 1.968 1.976 1.960 1.976 1,040,599 +0.02(+1.21%)
Jan 05, 2018 1.928 1.960 1.928 1.952 2,461,852 +0.02(+1.23%)
Jan 04, 2018 1.944 1.944 1.920 1.928 1,369,277 -0.02(-0.81%)
Jan 03, 2018 1.952 1.952 1.928 1.944 827,783 +0.02(+0.82%)
Jan 02, 2018 1.928 1.936 1.928 1.928 930,147 +0.04(+2.09%)
Dec 29, 2017 1.889 1.889 1.889 0 +0.00(+0.00%)
Dec 28, 2017 1.912 1.912 1.881 1.889 1,411,897 +0.02(+1.27%)
Dec 27, 2017 1.881 1.889 1.865 1.865 1,799,833 -0.02(-0.84%)
Dec 26, 2017 1.897 1.897 1.865 1.881 1,200,743 -0.06(-2.86%)
Dec 22, 2017 1.928 1.936 1.912 1.936 656,153 +0.02(+1.24%)
Dec 21, 2017 1.944 1.944 1.912 1.912 887,719 -0.04(-2.02%)
Dec 20, 2017 1.944 1.960 1.944 1.952 1,757,052 +0.01(+0.41%)
Dec 19, 2017 1.920 1.952 1.920 1.944 2,821,106 +0.02(+0.82%)
Dec 18, 2017 1.952 1.960 1.928 1.928 1,500,105 -0.02(-1.21%)
Dec 15, 2017 1.936 1.984 1.936 1.952 2,995,800 -0.02(-1.20%)
Dec 14, 2017 1.976 1.999 1.976 1.976 1,274,579 +0.00(+0.00%)
Dec 13, 2017 1.968 1.992 1.960 1.976 1,516,977 +0.01(+0.40%)
Dec 12, 2017 1.976 1.976 1.968 1.968 1,353,904 -0.03(-1.58%)
Dec 11, 2017 2.007 2.031 1.992 1.999 1,460,557 +0.05(+2.43%)
Dec 08, 2017 1.936 1.992 1.936 1.952 2,029,595 +0.01(+0.41%)
Dec 07, 2017 1.944 1.960 1.928 1.944 1,309,289 -0.02(-1.20%)
Dec 06, 2017 1.984 1.999 1.968 1.968 1,525,815 -0.06(-2.73%)
Dec 05, 2017 2.039 2.055 2.019 2.023 2,056,852 -0.05(-2.29%)
Dec 04, 2017 2.063 2.078 2.063 2.071 2,026,942 +0.03(+1.55%)
Dec 01, 2017 2.023 2.039 2.015 2.039 1,424,866 +0.02(+1.18%)
Nov 30, 2017 2.015 2.031 1.992 2.015 1,389,030 -0.02(-0.78%)
Nov 29, 2017 2.063 2.071 2.023 2.031 1,458,685 -0.06(-3.02%)
Nov 28, 2017 2.086 2.086 2.071 2.094 892,368 +0.02(+1.14%)
Nov 27, 2017 2.078 2.078 2.071 2.071 462,785 -0.02(-1.13%)
Nov 24, 2017 2.110 2.110 2.094 2.094 207,694 -0.02(-0.75%)
Nov 22, 2017 2.118 2.126 2.110 2.110 468,958 -0.02(-0.74%)
Nov 21, 2017 2.086 2.142 2.086 2.126 820,053 +0.06(+3.07%)
Nov 20, 2017 2.055 2.071 2.055 2.063 1,060,991 +0.02(+0.77%)
Nov 17, 2017 2.031 2.063 2.031 2.047 1,230,942 -0.02(-0.77%)
Nov 16, 2017 2.023 2.063 2.023 2.063 1,505,636 +0.05(+2.35%)
Nov 15, 2017 2.015 2.023 2.007 2.015 1,765,824 -0.01(-0.39%)
Nov 14, 2017 2.039 2.047 2.015 2.023 2,076,760 -0.01(-0.39%)
Nov 13, 2017 2.039 2.047 2.031 2.031 1,292,745 -0.02(-0.77%)
Nov 10, 2017 2.055 2.063 2.047 2.047 2,613,724 +0.01(+0.39%)
Nov 09, 2017 2.039 2.055 2.023 2.039 1,737,136 +0.02(+1.18%)
Nov 08, 2017 2.015 2.015 1.999 2.015 263,649 +0.02(+0.79%)
Nov 07, 2017 2.015 2.031 1.999 1.999 480,602 -0.02(-0.78%)
Nov 06, 2017 2.007 2.015 2.007 2.015 313,157 +0.01(+0.39%)
Nov 03, 2017 2.023 2.028 2.011 2.007 353,492 -0.02(-0.78%)
Nov 02, 2017 2.031 2.039 2.015 2.023 508,973 -0.02(-0.77%)
Nov 01, 2017 2.047 2.047 2.027 2.039 379,575 -0.02(-0.77%)
Oct 31, 2017 2.023 2.063 2.023 2.055 3,085,665 +0.01(+0.39%)
Oct 30, 2017 2.047 2.055 2.045 2.047 1,840,014 +0.04(+1.97%)
Oct 27, 2017 2.023 2.023 2.007 2.007 947,017 -0.01(-0.39%)
Oct 26, 2017 1.999 2.031 1.999 2.015 1,550,359 +0.01(+0.39%)
Oct 25, 2017 2.055 2.055 1.992 2.007 3,954,038 -0.04(-1.93%)
Oct 24, 2017 2.055 2.055 2.039 2.047 447,379 +0.02(+0.78%)
Oct 23, 2017 2.047 2.047 2.031 2.031 355,823 -0.01(-0.39%)
Oct 20, 2017 2.039 2.047 2.023 2.039 906,621 +0.00(+0.00%)
Oct 19, 2017 2.063 2.063 2.023 2.039 942,004 -0.05(-2.27%)
Oct 18, 2017 2.086 2.094 2.078 2.086 1,159,211 +0.01(+0.38%)
Oct 17, 2017 2.094 2.094 2.063 2.078 1,068,916 -0.02(-0.75%)
Oct 16, 2017 2.078 2.094 2.078 2.094 826,157 +0.00(+0.00%)
Oct 13, 2017 2.063 2.102 2.063 2.094 1,418,533 +0.04(+1.92%)
Oct 12, 2017 2.055 2.055 2.047 2.055 2,236,808 +0.02(+0.78%)
Oct 11, 2017 2.047 2.055 2.039 2.039 3,332,713 +0.00(+0.00%)
Oct 10, 2017 2.039 2.047 2.031 2.039 2,142,676 +0.01(+0.39%)
Oct 09, 2017 2.031 2.031 2.023 2.031 889,009 +0.00(+0.00%)
Oct 06, 2017 2.015 2.031 2.003 2.031 1,553,801 -0.01(-0.39%)
Oct 05, 2017 2.047 2.047 2.031 2.039 1,438,569 +0.00(+0.00%)
Oct 04, 2017 2.047 2.055 2.031 2.039 2,140,304 +0.00(+0.00%)
Oct 03, 2017 2.063 2.071 2.031 2.039 1,646,492 +0.06(+2.79%)
Oct 02, 2017 1.984 1.992 1.968 1.984 2,323,728 +0.01(+0.40%)
Sep 29, 2017 1.984 1.992 1.976 1.976 4,990,924 -0.01(-0.40%)
Sep 28, 2017 1.999 2.003 1.984 1.984 2,536,950 -0.01(-0.40%)
Sep 27, 2017 1.992 786,704 +0.02(+0.80%)
Sep 26, 2017 1.976 1.999 1.968 1.976 1,850,770 +0.01(+0.40%)
Sep 25, 2017 2.007 2.007 1.944 1.968 2,237,682 -0.08(-3.86%)
Sep 22, 2017 2.039 2.047 2.031 2.047 961,879 -0.01(-0.38%)
Sep 21, 2017 2.071 2.078 2.047 2.055 1,319,613 -0.01(-0.38%)
Sep 20, 2017 2.078 2.078 2.047 2.063 2,344,430 -0.04(-1.88%)
Sep 19, 2017 2.102 2.110 2.086 2.102 934,052 +0.00(+0.00%)
Sep 18, 2017 2.078 2.102 2.071 2.102 1,958,607 +0.04(+1.92%)
Sep 15, 2017 2.063 2.078 2.055 2.063 2,148,071 -0.02(-0.76%)
Sep 14, 2017 2.086 2.086 2.071 2.078 1,134,830 +0.02(+0.77%)
Sep 13, 2017 2.063 2.078 2.055 2.063 1,746,772 -0.02(-0.76%)
Sep 12, 2017 2.102 2.110 2.071 2.078 1,457,439 -0.03(-1.50%)
Sep 11, 2017 2.094 2.110 2.094 2.110 2,264,178 +0.02(+0.75%)
Sep 08, 2017 2.134 2.142 2.094 2.094 7,460,858 -0.05(-2.21%)
Sep 07, 2017 2.118 2.150 2.118 2.142 766,455 +0.02(+1.12%)
Sep 06, 2017 2.102 2.118 2.094 2.118 1,213,882 -0.02(-0.74%)
Sep 05, 2017 2.134 2.157 2.118 2.134 5,655,542 +0.03(+1.50%)
Sep 01, 2017 2.086 2.118 2.078 2.102 2,627,798 +0.13(+6.40%)
Aug 31, 2017 1.976 1.976 1.952 1.976 1,217,177 +0.02(+0.81%)
Aug 30, 2017 1.952 1.968 1.940 1.960 551,220 +0.01(+0.41%)
Aug 29, 2017 1.960 1.976 1.936 1.952 1,142,793 +0.00(+0.00%)
Aug 28, 2017 1.944 1.960 1.944 1.952 602,175 +0.00(+0.00%)
Aug 25, 2017 1.928 1.968 1.928 1.952 1,226,262 +0.02(+1.23%)
Aug 24, 2017 1.952 1.952 1.920 1.928 1,979,478 +0.03(+1.67%)
Aug 23, 2017 1.865 1.905 1.857 1.897 5,003,952 +0.00(+0.00%)
Aug 22, 2017 1.857 1.920 1.849 1.897 4,197,363 +0.05(+2.56%)
Aug 21, 2017 1.826 1.849 1.810 1.849 863,442 +0.04(+2.18%)
Aug 18, 2017 1.810 1.818 1.794 1.810 518,891 +0.00(+0.00%)
Aug 17, 2017 1.833 1.841 1.810 1.810 785,584 -0.02(-1.29%)
Aug 16, 2017 1.818 1.841 1.818 1.833 1,209,877 +0.00(+0.00%)
Aug 15, 2017 1.818 1.833 1.802 1.833 1,262,289 +0.00(+0.00%)
Aug 14, 2017 1.810 1.841 1.802 1.833 2,227,528 +0.01(+0.43%)
Aug 11, 2017 1.802 1.849 1.802 1.826 1,806,919 +0.05(+2.67%)
Aug 10, 2017 1.810 1.818 1.778 1.778 2,190,703 -0.02(-1.32%)
Aug 09, 2017 1.802 1.810 1.778 1.802 1,019,694 -0.02(-0.87%)
Aug 08, 2017 1.818 1.841 1.810 1.818 746,543 -0.01(-0.43%)
Aug 07, 2017 1.794 1.833 1.794 1.826 1,667,874 +0.06(+3.13%)
Aug 04, 2017 1.786 1.802 1.770 1.770 2,053,976 +0.02(+1.36%)
Aug 03, 2017 1.754 1.762 1.747 1.747 1,691,905 -0.02(-0.90%)
Aug 02, 2017 1.762 1.786 1.762 1.762 3,040,844 +0.00(+0.00%)
Aug 01, 2017 1.794 1.798 1.766 1.762 3,113,488 -0.02(-1.33%)
Jul 31, 2017 1.802 1.810 1.778 1.786 3,417,169 -0.02(-1.31%)
Jul 28, 2017 1.794 1.826 1.786 1.810 3,854,560 +0.00(+0.00%)
Jul 27, 2017 1.857 1.857 1.810 1.810 5,775,641 -0.11(-5.76%)
Jul 26, 2017 2.007 2.015 1.905 1.920 6,020,972 -0.10(-5.08%)
Jul 25, 2017 1.976 2.031 1.968 2.023 13,336,104 +0.05(+2.40%)
Jul 24, 2017 1.944 1.976 1.936 1.976 5,335,055 +0.00(+0.00%)
Jul 21, 2017 1.952 1.976 1.936 1.976 3,346,313 -0.01(-0.40%)
Jul 20, 2017 1.984 1.952 1.984 1,739,237 +0.01(+0.40%)
Jul 19, 2017 1.936 1.976 1.920 1.976 2,816,916 +0.06(+2.88%)
Jul 18, 2017 1.881 1.920 1.881 1.920 3,095,119 +0.01(+0.41%)
Jul 17, 2017 1.897 1.920 1.881 1.912 1,729,402 -0.01(-0.41%)
Jul 14, 2017 1.905 1.920 1.897 1.920 1,192,354 -0.01(-0.41%)
Jul 13, 2017 1.912 1.936 1.905 1.928 5,230,650 +0.07(+3.83%)
Jul 12, 2017 1.810 1.857 1.810 1.857 1,698,711 +0.05(+2.62%)
Jul 11, 2017 1.810 1.833 1.810 1.810 1,671,152 +0.01(+0.53%)
Jul 10, 2017 1.792 1.800 1.785 1.800 1,804,412 +0.00(+0.00%)
Jul 07, 2017 1.800 1.800 1.785 1.800 2,242,553 -0.02(-0.84%)
Jul 06, 2017 1.815 1.831 1.808 1.815 2,889,814 -0.02(-0.83%)
Jul 05, 2017 1.815 1.831 1.812 1.831 3,768,684 -0.01(-0.41%)
Jul 03, 2017 1.823 1.838 1.808 1.838 3,503,497 -0.02(-1.23%)
Jun 30, 2017 1.838 1.861 1.815 1.861 6,942,669 +0.03(+1.67%)
Jun 29, 2017 1.808 1.853 1.792 1.831 12,049,311 +0.05(+3.00%)
Jun 28, 2017 1.754 1.808 1.754 1.777 8,369,130 +0.17(+10.43%)
Jun 27, 2017 1.609 1.617 1.602 1.609 2,093,939 +0.00(+0.00%)
Jun 26, 2017 1.602 1.625 1.602 1.609 3,846,012 +0.05(+3.43%)
Jun 23, 2017 1.548 1.575 1.541 1.556 3,740,259 +0.05(+3.03%)
Jun 22, 2017 1.518 1.526 1.503 1.510 1,062,460 -0.01(-0.50%)
Jun 21, 2017 1.518 1.526 1.503 1.518 1,388,703 +0.02(+1.02%)
Jun 20, 2017 1.510 1.518 1.495 1.503 706,520 -0.01(-0.51%)
Jun 19, 2017 1.518 1.518 1.495 1.510 2,234,501 +0.02(+1.02%)
Jun 16, 2017 1.510 1.518 1.495 1.495 808,403 +0.00(+0.00%)
Jun 15, 2017 1.518 1.518 1.495 1.495 1,440,045 -0.02(-1.01%)
Jun 14, 2017 1.533 1.533 1.503 1.510 970,056 -0.02(-1.00%)
Jun 13, 2017 1.526 1.533 1.518 1.526 827,082 +0.02(+1.01%)
Jun 12, 2017 1.526 1.526 1.503 1.510 704,225 -0.02(-1.00%)
Jun 09, 2017 1.548 1.548 1.518 1.526 1,092,629 -0.03(-1.96%)
Jun 08, 2017 1.548 1.556 1.545 1.556 774,770 +0.01(+0.49%)
Jun 07, 2017 1.579 1.579 1.526 1.548 7,864,353 -0.03(-1.93%)
Jun 06, 2017 1.579 1.579 1.571 1.579 1,159,069 +0.00(+0.00%)
Jun 05, 2017 1.571 1.579 1.571 1.579 1,564,806 +0.00(+0.00%)
Jun 02, 2017 1.579 1.579 1.571 1.579 792,322 +0.00(+0.00%)
Jun 01, 2017 1.564 1.583 1.564 1.579 1,846,384 +0.01(+0.49%)
May 31, 2017 1.564 1.590 1.556 1.571 2,259,012 +0.00(+0.00%)
May 30, 2017 1.571 1.587 1.564 1.571 1,918,843 +0.00(+0.00%)
May 26, 2017 1.556 1.571 1.548 1.571 2,092,712 +0.02(+1.48%)
May 25, 2017 1.571 1.571 1.541 1.548 1,340,179 -0.02(-1.46%)
May 24, 2017 1.571 1.571 1.564 1.571 3,644,133 +0.01(+0.49%)
May 23, 2017 1.564 1.564 1.552 1.564 2,166,487 +0.01(+0.49%)
May 22, 2017 1.548 1.556 1.548 1.556 2,236,630 +0.02(+0.99%)
May 19, 2017 1.541 1.541 1.526 1.541 2,150,822 +0.02(+1.00%)
May 18, 2017 1.526 1.526 1.510 1.526 1,794,292 +0.02(+1.01%)
May 17, 2017 1.541 1.541 1.503 1.510 1,764,085 -0.02(-1.49%)
May 16, 2017 1.533 1.541 1.518 1.533 2,988,544 -0.01(-0.50%)
May 15, 2017 1.548 1.548 1.533 1.541 2,453,238 -0.01(-0.49%)
May 12, 2017 1.556 1.556 1.541 1.548 1,723,840 +0.00(+0.00%)
May 11, 2017 1.556 1.556 1.533 1.548 3,023,065 -0.02(-0.98%)
May 10, 2017 1.548 1.564 1.529 1.564 2,591,218 +0.02(+1.48%)
May 09, 2017 1.548 1.556 1.526 1.541 2,851,510 +0.00(+0.00%)
May 08, 2017 1.541 1.541 1.533 1.541 1,471,235 +0.02(+1.00%)
May 05, 2017 1.526 1.526 1.506 1.526 1,996,530 -0.01(-0.50%)
May 04, 2017 1.510 1.533 1.510 1.533 4,093,821 +0.02(+1.51%)
May 03, 2017 1.487 1.510 1.484 1.510 4,177,532 +0.02(+1.54%)
May 02, 2017 1.487 1.487 1.472 1.487 11,915,643 +0.02(+1.04%)
May 01, 2017 1.480 1.480 1.472 1.472 3,356,173 -0.01(-0.52%)
Apr 28, 2017 1.487 1.487 1.468 1.480 6,107,723 +0.01(+0.52%)
Apr 27, 2017 1.487 1.495 1.472 1.472 8,737,582 +0.00(+0.00%)
Apr 26, 2017 1.480 1.487 1.464 1.472 8,812,270 +0.01(+0.52%)
Apr 25, 2017 1.480 1.480 1.464 1.464 4,382,004 +0.02(+1.05%)
Apr 24, 2017 1.464 1.472 1.449 1.449 1,648,617 +0.00(+0.00%)
Apr 21, 2017 1.464 1.472 1.442 1.449 1,846,835 +0.00(+0.00%)
Apr 20, 2017 1.464 1.464 1.449 1.449 1,172,383 +0.01(+0.53%)
Apr 19, 2017 1.480 1.487 1.442 1.442 2,347,633 -0.03(-2.07%)
Apr 18, 2017 1.480 1.487 1.472 1.472 796,991 -0.01(-0.52%)
Apr 17, 2017 1.503 1.503 1.472 1.480 1,548,181 -0.01(-0.51%)
Apr 13, 2017 1.495 1.495 1.487 1.487 449,872 +0.00(+0.00%)
Apr 12, 2017 1.487 1.495 1.472 1.487 2,095,863 +0.01(+0.52%)
Apr 11, 2017 1.480 1.487 1.480 1.480 1,064,657 +0.01(+0.52%)
Apr 10, 2017 1.487 1.487 1.472 1.472 2,444,463 -0.01(-0.52%)
Apr 07, 2017 1.487 1.487 1.472 1.480 748,806 +0.00(+0.00%)
Apr 06, 2017 1.495 1.503 1.472 1.480 1,679,798 -0.02(-1.02%)
Apr 05, 2017 1.510 1.510 1.487 1.495 3,264,231 +0.00(+0.00%)
Apr 04, 2017 1.487 1.506 1.487 1.495 1,502,534 +0.02(+1.55%)
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.