Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 5.180 5.417 4.944 5.276 28,347,024 +0.22(+4.42%)
Oct 30, 2008 4.733 5.097 4.733 5.053 36,884,832 +0.36(+7.77%)
Oct 29, 2008 4.791 4.989 4.599 4.689 47,991,100 -0.23(-4.68%)
Oct 28, 2008 4.216 4.925 4.216 4.919 50,051,328 +0.86(+21.07%)
Oct 27, 2008 4.056 4.293 4.031 4.063 40,900,764 -0.06(-1.55%)
Oct 24, 2008 4.056 4.439 3.967 4.126 36,454,744 -0.31(-6.92%)
Oct 23, 2008 4.433 4.535 4.293 4.433 33,779,676 +0.04(+0.87%)
Oct 22, 2008 4.663 4.663 4.337 4.395 31,670,304 -0.33(-7.03%)
Oct 21, 2008 4.912 4.963 4.721 4.727 20,266,470 -0.34(-6.80%)
Oct 20, 2008 4.944 5.085 4.804 5.072 20,587,420 +0.13(+2.58%)
Oct 17, 2008 4.752 5.110 4.663 4.944 0 +0.15(+3.06%)
Oct 16, 2008 4.836 4.931 4.593 4.797 54,909,824 -0.03(-0.53%)
Oct 15, 2008 5.212 5.257 4.791 4.823 38,196,996 -0.51(-9.58%)
Oct 14, 2008 5.755 5.838 5.219 5.334 38,061,920 -0.22(-4.02%)
Oct 13, 2008 5.525 5.858 5.136 5.557 34,589,948 +0.29(+5.45%)
Oct 10, 2008 4.727 5.398 4.631 5.270 35,030,924 +0.45(+9.42%)
Oct 09, 2008 5.372 5.493 4.663 4.816 28,543,310 -0.42(-7.94%)
Oct 08, 2008 5.059 5.398 4.950 5.232 44,348,680 +0.12(+2.38%)
Oct 07, 2008 5.295 5.519 5.110 5.110 32,681,202 -0.28(-5.21%)
Oct 06, 2008 5.283 5.500 5.117 5.391 31,793,584 -0.01(-0.12%)
Oct 03, 2008 5.634 5.806 5.359 5.398 0 -0.21(-3.76%)
Oct 02, 2008 5.947 5.947 5.500 5.608 28,454,818 -0.34(-5.79%)
Oct 01, 2008 5.889 6.004 5.787 5.953 29,579,300 -0.03(-0.53%)
Sep 30, 2008 5.660 5.985 5.653 5.985 24,056,366 +0.43(+7.70%)
Sep 29, 2008 5.813 5.909 5.500 5.557 29,775,498 -0.35(-5.95%)
Sep 26, 2008 6.011 6.062 5.902 5.909 0 -0.20(-3.24%)
Sep 25, 2008 6.068 6.139 6.017 6.107 37,205,816 +0.08(+1.38%)
Sep 24, 2008 6.145 6.145 5.921 6.024 30,346,192 +0.08(+1.29%)
Sep 23, 2008 6.158 6.209 5.934 5.947 42,947,868 -0.20(-3.22%)
Sep 22, 2008 6.266 6.381 6.081 6.145 33,837,332 -0.23(-3.61%)
Sep 19, 2008 6.196 6.407 6.132 6.375 0 +0.39(+6.51%)
Sep 18, 2008 5.717 6.068 5.660 5.985 32,497,270 +0.33(+5.76%)
Sep 17, 2008 5.640 5.813 5.589 5.660 32,276,026 -0.10(-1.77%)
Sep 16, 2008 5.493 5.813 5.462 5.762 40,771,296 +0.14(+2.50%)
Sep 15, 2008 5.596 5.723 5.525 5.621 30,781,670 -0.19(-3.19%)
Sep 12, 2008 5.621 5.845 5.481 5.806 0 +0.19(+3.30%)
Sep 11, 2008 5.589 5.640 5.442 5.621 31,126,542 -0.12(-2.11%)
Sep 10, 2008 5.787 5.851 5.653 5.743 27,566,714 +0.13(+2.39%)
Sep 09, 2008 5.902 5.902 5.608 5.608 52,845,372 -0.36(-6.10%)
Sep 08, 2008 6.036 6.075 5.838 5.973 46,523,300 +0.20(+3.54%)
Sep 05, 2008 5.557 5.806 5.525 5.768 0 +0.24(+4.39%)
Sep 04, 2008 5.723 5.723 5.506 5.525 39,176,912 -0.27(-4.63%)
Sep 03, 2008 5.992 5.992 5.775 5.794 30,919,130 -0.19(-3.10%)
Sep 02, 2008 6.043 6.081 5.896 5.979 39,298,908 -0.22(-3.60%)
Aug 29, 2008 6.362 6.362 6.164 6.202 0 -0.22(-3.48%)
Aug 28, 2008 6.471 6.509 6.369 6.426 25,848,652 -0.05(-0.79%)
Aug 27, 2008 6.464 6.528 6.445 6.477 21,029,990 +0.05(+0.80%)
Aug 26, 2008 6.394 6.522 6.394 6.426 35,440,400 -0.03(-0.40%)
Aug 25, 2008 6.484 6.554 6.452 6.452 24,157,872 -0.09(-1.37%)
Aug 22, 2008 6.528 6.579 6.496 6.541 0 +0.03(+0.39%)
Aug 21, 2008 6.541 6.541 6.413 6.515 19,667,430 -0.01(-0.20%)
Aug 20, 2008 6.535 6.595 6.439 6.528 30,008,306 +0.01(+0.20%)
Aug 19, 2008 6.528 6.567 6.484 6.515 21,565,572 -0.10(-1.45%)
Aug 18, 2008 6.752 6.752 6.578 6.611 20,097,068 -0.14(-2.08%)
Aug 15, 2008 6.765 6.771 6.579 6.752 0 +0.05(+0.76%)
Aug 14, 2008 6.707 6.733 6.611 6.701 16,712,433 +0.06(+0.87%)
Aug 13, 2008 6.496 6.707 6.484 6.643 59,169,716 -0.15(-2.16%)
Aug 12, 2008 6.797 6.848 6.720 6.790 29,848,194 -0.03(-0.37%)
Aug 11, 2008 6.637 6.880 6.637 6.816 21,756,588 +0.10(+1.52%)
Aug 08, 2008 6.592 6.771 6.484 6.714 37,778,652 +0.11(+1.64%)
Aug 07, 2008 6.420 6.605 6.394 6.605 29,991,536 +0.06(+0.88%)
Aug 06, 2008 6.292 6.592 6.292 6.547 33,252,572 +0.29(+4.70%)
Aug 05, 2008 6.094 6.295 6.036 6.254 27,491,302 +0.26(+4.26%)
Aug 04, 2008 6.068 6.094 5.979 5.998 17,817,952 -0.10(-1.57%)
Aug 01, 2008 6.132 6.196 6.024 6.094 13,037,369 +0.03(+0.42%)
Jul 31, 2008 6.164 6.183 6.043 6.068 37,774,748 -0.19(-3.06%)
Jul 30, 2008 6.324 6.375 6.241 6.260 24,661,084 -0.03(-0.41%)
Jul 29, 2008 6.286 6.317 6.107 6.286 29,884,356 +0.04(+0.72%)
Jul 28, 2008 6.432 6.432 6.222 6.241 13,604,902 -0.16(-2.49%)
Jul 25, 2008 6.394 6.452 6.305 6.401 13,470,934 +0.09(+1.42%)
Jul 24, 2008 6.445 6.490 6.298 6.311 25,176,626 -0.17(-2.56%)
Jul 23, 2008 6.375 6.541 6.292 6.477 33,448,154 +0.14(+2.22%)
Jul 22, 2008 6.420 6.420 6.209 6.337 31,257,518 -0.29(-4.43%)
Jul 21, 2008 6.592 6.758 6.547 6.630 17,279,862 +0.09(+1.37%)
Jul 18, 2008 6.547 6.618 6.464 6.541 25,385,092 -0.08(-1.16%)
Jul 17, 2008 6.337 6.714 6.324 6.618 47,198,400 +0.32(+5.07%)
Jul 16, 2008 6.062 6.343 5.909 6.298 48,133,292 +0.04(+0.71%)
Jul 15, 2008 6.254 6.401 6.132 6.254 40,197,552 -0.17(-2.59%)
Jul 14, 2008 6.573 6.592 6.394 6.420 24,180,234 -0.16(-2.43%)
Jul 11, 2008 6.567 6.630 6.394 6.579 40,600,048 +0.10(+1.48%)
Jul 10, 2008 6.420 6.484 6.356 6.484 24,240,264 +0.13(+2.11%)
Jul 09, 2008 6.547 6.573 6.349 6.349 25,711,056 -0.15(-2.36%)
Jul 08, 2008 6.471 6.515 6.426 6.503 36,397,816 +0.01(+0.20%)
Jul 07, 2008 6.554 6.714 6.394 6.490 31,336,388 -0.06(-0.88%)
Jul 04, 2008 6.669 6.669 6.401 6.547 40,109,148 +0.00(+0.00%)
Jul 03, 2008 6.669 6.669 6.401 6.547 40,109,148 -0.22(-3.30%)
Jul 02, 2008 6.918 6.918 6.758 6.771 47,663,472 -0.20(-2.84%)
Jul 01, 2008 6.899 7.007 6.809 6.969 31,249,516 +0.00(+0.00%)
Jun 30, 2008 7.014 7.065 6.937 6.969 22,536,946 +0.03(+0.37%)
Jun 27, 2008 6.828 6.995 6.809 6.943 26,688,728 +0.06(+0.93%)
Jun 26, 2008 7.046 7.154 6.873 6.880 26,030,408 -0.40(-5.44%)
Jun 25, 2008 7.122 7.365 7.122 7.276 39,845,480 +0.29(+4.21%)
Jun 24, 2008 6.841 7.058 6.841 6.982 23,015,464 +0.03(+0.46%)
Jun 23, 2008 6.892 7.001 6.880 6.950 18,111,692 +0.05(+0.74%)
Jun 20, 2008 6.988 7.014 6.841 6.899 27,732,502 -0.21(-2.96%)
Jun 19, 2008 7.071 7.180 6.982 7.110 26,582,590 +0.04(+0.63%)
Jun 18, 2008 7.148 7.148 7.027 7.065 24,424,044 -0.06(-0.90%)
Jun 17, 2008 7.193 7.244 7.116 7.129 18,232,190 -0.07(-0.98%)
Jun 16, 2008 7.097 7.237 7.090 7.199 13,490,317 +0.03(+0.36%)
Jun 13, 2008 7.052 7.256 7.052 7.173 19,214,860 +0.12(+1.72%)
Jun 12, 2008 7.052 7.173 7.001 7.052 24,162,748 +0.08(+1.10%)
Jun 11, 2008 7.065 7.205 6.963 6.975 32,952,078 -0.01(-0.18%)
Jun 10, 2008 6.937 7.084 6.931 6.988 20,456,722 -0.19(-2.67%)
Jun 09, 2008 7.314 7.333 7.110 7.180 22,851,434 -0.23(-3.10%)
Jun 06, 2008 7.480 7.538 7.397 7.410 27,938,246 -0.19(-2.52%)
Jun 05, 2008 7.352 7.646 7.352 7.601 32,047,200 +0.20(+2.76%)
Jun 04, 2008 7.199 7.416 7.193 7.397 24,964,094 +0.16(+2.21%)
Jun 03, 2008 7.244 7.314 7.199 7.237 24,540,716 -0.08(-1.05%)
Jun 02, 2008 7.199 7.397 7.199 7.314 18,868,328 +0.00(+0.00%)
May 30, 2008 7.327 7.340 7.244 7.314 27,383,124 -0.06(-0.87%)
May 29, 2008 7.314 7.391 7.193 7.378 26,098,690 +0.01(+0.09%)
May 28, 2008 7.276 7.442 7.218 7.371 30,125,706 +0.17(+2.30%)
May 27, 2008 7.020 7.244 6.985 7.205 22,713,534 +0.25(+3.58%)
May 26, 2008 7.103 7.103 6.886 6.956 0 +0.00(+0.00%)
May 23, 2008 7.103 7.103 6.886 6.956 19,765,644 -0.20(-2.77%)
May 22, 2008 7.084 7.225 7.084 7.154 13,937,483 +0.03(+0.45%)
May 21, 2008 7.173 7.256 7.084 7.122 14,392,949 -0.07(-0.98%)
May 20, 2008 7.282 7.378 7.148 7.193 22,276,580 -0.19(-2.60%)
May 19, 2008 7.384 7.595 7.378 7.384 27,024,402 -0.06(-0.77%)
May 16, 2008 7.301 7.474 7.301 7.442 16,802,952 +0.13(+1.75%)
May 15, 2008 7.256 7.340 7.180 7.314 15,607,273 +0.10(+1.33%)
May 14, 2008 7.295 7.308 7.199 7.218 17,744,260 -0.07(-0.96%)
May 13, 2008 7.218 7.340 7.167 7.288 24,245,496 +0.11(+1.51%)
May 12, 2008 7.027 7.231 7.014 7.180 15,315,340 +0.18(+2.55%)
May 09, 2008 7.020 7.078 6.931 7.001 12,081,956 -0.05(-0.72%)
May 08, 2008 7.141 7.161 7.014 7.052 22,761,368 -0.06(-0.90%)
May 07, 2008 7.282 7.282 7.090 7.116 21,065,140 -0.22(-3.05%)
May 06, 2008 7.090 7.359 7.071 7.340 28,163,778 +0.22(+3.14%)
May 05, 2008 7.186 7.186 7.058 7.116 10,439,685 -0.10(-1.33%)
May 02, 2008 7.237 7.256 7.122 7.212 20,135,938 -0.02(-0.26%)
May 01, 2008 7.186 7.263 7.122 7.231 22,257,930 +0.05(+0.71%)
Apr 30, 2008 7.007 7.231 7.007 7.180 29,428,496 +0.26(+3.79%)
Apr 29, 2008 6.931 6.988 6.880 6.918 22,653,140 -0.05(-0.73%)
Apr 28, 2008 6.899 7.027 6.899 6.969 18,793,150 +0.11(+1.68%)
Apr 25, 2008 6.835 6.867 6.694 6.854 17,452,866 +0.00(+0.00%)
Apr 24, 2008 6.765 6.912 6.687 6.854 18,913,268 +0.06(+0.85%)
Apr 23, 2008 6.835 6.867 6.733 6.797 22,138,836 -0.08(-1.12%)
Apr 22, 2008 7.065 7.065 6.835 6.873 27,833,658 -0.20(-2.80%)
Apr 21, 2008 7.065 7.103 6.988 7.071 13,745,282 +0.00(+0.00%)
Apr 18, 2008 7.052 7.148 6.988 7.071 20,784,430 +0.10(+1.37%)
Apr 17, 2008 6.937 7.007 6.873 6.975 21,622,458 -0.03(-0.36%)
Apr 16, 2008 6.797 7.001 6.784 7.001 26,139,118 +0.38(+5.79%)
Apr 15, 2008 6.637 6.637 6.554 6.618 27,139,980 +0.10(+1.57%)
Apr 14, 2008 6.624 6.624 6.515 6.515 27,877,058 -0.05(-0.78%)
Apr 11, 2008 6.643 6.682 6.541 6.567 25,263,192 -0.15(-2.19%)
Apr 10, 2008 6.586 6.790 6.586 6.714 36,739,592 +0.20(+3.14%)
Apr 09, 2008 6.592 6.624 6.484 6.509 20,208,064 -0.10(-1.45%)
Apr 08, 2008 6.643 6.714 6.592 6.605 23,880,828 -0.10(-1.43%)
Apr 07, 2008 6.669 6.797 6.643 6.701 26,694,552 +0.04(+0.58%)
Apr 04, 2008 6.758 6.797 6.643 6.662 27,950,186 -0.15(-2.16%)
Apr 03, 2008 6.611 6.835 6.611 6.809 23,554,296 +0.12(+1.81%)
Apr 02, 2008 6.803 6.835 6.669 6.688 31,205,440 -0.08(-1.23%)
Apr 01, 2008 6.579 6.803 6.579 6.771 32,741,616 +0.21(+3.21%)
Mar 31, 2008 6.490 6.624 6.490 6.560 35,501,820 +0.06(+0.98%)
Mar 28, 2008 6.611 6.618 6.439 6.496 37,870,932 -0.10(-1.45%)
Mar 27, 2008 6.828 6.828 6.515 6.592 56,094,284 -0.26(-3.82%)
Mar 26, 2008 6.995 6.995 6.803 6.854 39,968,528 -0.14(-2.01%)
Mar 25, 2008 7.090 7.090 6.950 6.995 28,546,440 -0.10(-1.35%)
Mar 24, 2008 6.982 7.135 6.931 7.090 35,598,880 +0.50(+7.56%)
Mar 21, 2008 6.439 6.650 6.369 6.592 27,867,772 +0.01(+0.20%)
Mar 20, 2008 6.439 6.650 6.369 6.579 27,867,772 +0.33(+5.21%)
Mar 19, 2008 6.452 6.522 6.241 6.254 21,384,904 -0.23(-3.55%)
Mar 18, 2008 6.375 6.484 6.260 6.484 25,062,674 +0.29(+4.64%)
Mar 17, 2008 6.088 6.294 6.081 6.196 25,350,782 -0.11(-1.82%)
Mar 14, 2008 6.496 6.515 6.247 6.311 24,044,306 -0.20(-3.04%)
Mar 13, 2008 6.484 6.567 6.286 6.509 32,544,788 -0.06(-0.88%)
Mar 12, 2008 6.643 6.714 6.567 6.567 19,628,084 -0.15(-2.28%)
Mar 11, 2008 6.464 6.720 6.464 6.720 37,085,336 +0.37(+5.84%)
Mar 10, 2008 6.388 6.452 6.292 6.349 33,675,500 -0.08(-1.29%)
Mar 07, 2008 6.471 6.592 6.343 6.432 35,783,608 -0.06(-0.98%)
Mar 06, 2008 6.579 6.682 6.477 6.496 30,537,296 -0.08(-1.26%)
Mar 05, 2008 6.515 6.637 6.509 6.579 32,374,556 +0.18(+2.79%)
Mar 04, 2008 6.305 6.426 6.228 6.401 44,096,684 +0.25(+4.05%)
Mar 03, 2008 6.279 6.279 6.068 6.151 23,085,478 -0.07(-1.13%)
Feb 29, 2008 6.330 6.375 6.209 6.222 14,544,606 -0.19(-2.89%)
Feb 28, 2008 6.484 6.522 6.394 6.407 20,536,090 -0.13(-2.05%)
Feb 27, 2008 6.394 6.579 6.394 6.541 22,197,350 +0.07(+1.09%)
Feb 26, 2008 6.343 6.509 6.286 6.471 24,610,238 +0.17(+2.63%)
Feb 25, 2008 6.234 6.324 6.145 6.305 21,130,830 +0.12(+1.96%)
Feb 22, 2008 6.151 6.215 6.049 6.183 20,504,406 +0.05(+0.83%)
Feb 21, 2008 6.292 6.349 6.100 6.132 28,826,994 -0.11(-1.74%)
Feb 20, 2008 6.222 6.260 6.132 6.241 19,993,728 -0.03(-0.41%)
Feb 19, 2008 6.247 6.343 6.241 6.266 30,575,970 +0.06(+1.03%)
Feb 18, 2008 6.126 6.286 6.107 6.202 0 +0.00(+0.00%)
Feb 15, 2008 6.126 6.286 6.107 6.202 19,058,956 +0.01(+0.10%)
Feb 14, 2008 6.171 6.311 6.171 6.196 31,107,080 -0.01(-0.10%)
Feb 13, 2008 6.132 6.209 6.075 6.202 16,265,201 +0.11(+1.78%)
Feb 12, 2008 6.036 6.158 6.017 6.094 16,703,663 +0.08(+1.27%)
Feb 11, 2008 5.909 6.036 5.864 6.017 17,767,318 +0.11(+1.95%)
Feb 08, 2008 5.813 5.960 5.800 5.902 14,578,986 -0.01(-0.11%)
Feb 07, 2008 5.813 5.985 5.711 5.909 26,484,116 +0.09(+1.54%)
Feb 06, 2008 5.838 5.992 5.813 5.819 18,398,582 -0.02(-0.33%)
Feb 05, 2008 6.164 6.164 5.838 5.838 31,980,128 -0.40(-6.45%)
Feb 04, 2008 6.273 6.279 6.139 6.241 18,747,452 +0.01(+0.21%)
Feb 01, 2008 6.036 6.254 6.017 6.228 36,076,824 +0.32(+5.41%)
Jan 31, 2008 5.851 5.985 5.615 5.909 34,678,484 +0.23(+4.05%)
Jan 30, 2008 5.691 5.851 5.608 5.679 29,101,494 -0.01(-0.11%)
Jan 29, 2008 5.711 5.730 5.596 5.685 18,475,476 +0.13(+2.30%)
Jan 28, 2008 5.500 5.589 5.417 5.557 18,210,220 +0.00(+0.00%)
Jan 25, 2008 5.570 5.781 5.551 5.557 30,945,746 +0.01(+0.12%)
Jan 24, 2008 5.532 5.685 5.455 5.551 27,003,530 +0.08(+1.52%)
Jan 23, 2008 5.034 5.513 4.919 5.468 40,448,516 +0.36(+7.13%)
Jan 22, 2008 4.995 5.289 4.829 5.104 31,736,368 -0.42(-7.52%)
Jan 21, 2008 5.430 5.647 5.410 5.519 0 +0.00(+0.00%)
Jan 18, 2008 5.430 5.647 5.410 5.519 25,713,034 +0.16(+2.98%)
Jan 17, 2008 5.462 5.602 5.334 5.359 29,765,066 -0.06(-1.06%)
Jan 16, 2008 5.557 5.577 5.289 5.417 25,890,158 -0.19(-3.31%)
Jan 15, 2008 5.781 5.813 5.596 5.602 26,688,226 -0.18(-3.09%)
Jan 14, 2008 5.775 5.806 5.704 5.781 23,153,250 +0.10(+1.80%)
Jan 11, 2008 5.736 5.736 5.640 5.679 23,328,574 -0.12(-2.09%)
Jan 10, 2008 5.717 5.806 5.672 5.800 24,601,180 +0.01(+0.22%)
Jan 09, 2008 5.640 5.838 5.628 5.787 31,762,548 +0.19(+3.42%)
Jan 08, 2008 5.596 5.730 5.557 5.596 29,308,046 +0.01(+0.11%)
Jan 07, 2008 5.749 5.749 5.513 5.589 28,085,072 -0.11(-2.02%)
Jan 04, 2008 6.004 6.043 5.685 5.704 31,974,148 -0.33(-5.40%)
Jan 03, 2008 6.068 6.158 6.004 6.030 16,597,724 -0.08(-1.36%)
Jan 02, 2008 6.286 6.324 6.062 6.113 20,324,912 -0.25(-3.92%)
Jan 01, 2008 6.356 6.407 6.330 6.362 0 +0.00(+0.00%)
Dec 31, 2007 6.356 6.407 6.330 6.362 10,495,698 +0.04(+0.61%)
Dec 28, 2007 6.286 6.337 6.215 6.324 14,033,572 +0.06(+1.02%)
Dec 27, 2007 6.394 6.407 6.241 6.260 7,638,223 -0.09(-1.41%)
Dec 26, 2007 6.279 6.349 6.234 6.349 7,512,254 +0.08(+1.22%)
Dec 24, 2007 6.286 6.311 6.228 6.273 2,953,976 +0.01(+0.10%)
Dec 21, 2007 6.228 6.273 6.183 6.266 13,681,010 +0.09(+1.45%)
Dec 20, 2007 6.228 6.247 6.132 6.177 12,169,799 -0.01(-0.10%)
Dec 19, 2007 6.100 6.222 6.100 6.183 16,218,665 +0.03(+0.52%)
Dec 18, 2007 6.062 6.209 6.036 6.151 16,160,027 +0.15(+2.45%)
Dec 17, 2007 6.209 6.209 5.992 6.004 20,382,778 -0.16(-2.59%)
Dec 14, 2007 6.311 6.311 6.145 6.164 13,552,646 -0.13(-2.13%)
Dec 13, 2007 6.292 6.317 6.177 6.298 19,649,566 -0.09(-1.40%)
Dec 12, 2007 6.452 6.509 6.292 6.388 15,526,946 +0.04(+0.71%)
Dec 11, 2007 6.484 6.592 6.324 6.343 21,291,966 -0.13(-1.97%)
Dec 10, 2007 6.432 6.541 6.413 6.471 14,045,903 -0.11(-1.65%)
Dec 07, 2007 6.579 6.630 6.528 6.579 16,061,797 +0.03(+0.39%)
Dec 06, 2007 6.375 6.567 6.375 6.554 16,373,035 +0.16(+2.50%)
Dec 05, 2007 6.311 6.413 6.298 6.394 26,014,298 +0.20(+3.20%)
Dec 04, 2007 6.209 6.298 6.164 6.196 13,561,182 -0.04(-0.72%)
Dec 03, 2007 6.362 6.369 6.222 6.241 19,233,220 -0.10(-1.51%)
Nov 30, 2007 6.343 6.426 6.298 6.337 25,760,904 +0.11(+1.74%)
Nov 29, 2007 6.196 6.273 6.126 6.228 19,493,498 +0.00(+0.00%)
Nov 28, 2007 6.004 6.286 6.004 6.228 22,742,286 +0.20(+3.39%)
Nov 27, 2007 6.094 6.094 5.947 6.024 20,730,392 -0.04(-0.63%)
Nov 26, 2007 6.068 6.202 6.056 6.062 19,395,546 +0.00(+0.00%)
Nov 23, 2007 6.068 6.126 6.017 6.062 11,945,136 +0.14(+2.37%)
Nov 21, 2007 6.068 6.087 5.851 5.921 23,710,740 -0.25(-4.04%)
Nov 20, 2007 6.119 6.337 6.088 6.171 17,024,722 +0.08(+1.36%)
Nov 19, 2007 6.183 6.228 6.088 6.088 17,519,216 -0.14(-2.26%)
Nov 16, 2007 6.190 6.234 6.094 6.228 14,343,116 +0.06(+1.04%)
Nov 15, 2007 6.324 6.330 6.100 6.164 23,318,364 -0.12(-1.93%)
Nov 14, 2007 6.356 6.426 6.266 6.286 12,680,547 -0.10(-1.50%)
Nov 13, 2007 6.202 6.381 6.202 6.381 32,690,050 +0.26(+4.17%)
Nov 12, 2007 6.254 6.349 6.126 6.126 21,232,824 -0.14(-2.24%)
Nov 09, 2007 6.260 6.381 6.234 6.266 21,577,032 -0.06(-0.91%)
Nov 08, 2007 6.458 6.541 6.234 6.324 27,811,366 -0.17(-2.56%)
Nov 07, 2007 6.662 6.662 6.477 6.490 15,468,856 -0.17(-2.59%)
Nov 06, 2007 6.515 6.688 6.515 6.662 15,481,676 +0.15(+2.25%)
Nov 05, 2007 6.503 6.669 6.452 6.515 18,360,746 -0.12(-1.83%)
Nov 02, 2007 6.630 6.739 6.560 6.637 27,058,718 -0.07(-1.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.