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 )

149.26 +6.47 (+4.53%)
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 (%)
Sep 30, 2010 6.906 7.000 6.825 6.839 210,914 -0.09(-1.36%)
Sep 29, 2010 6.812 6.987 6.798 6.933 30,850,694 +0.13(+1.88%)
Sep 28, 2010 6.670 6.812 6.643 6.805 23,212 +0.13(+2.02%)
Sep 27, 2010 6.724 6.727 6.663 6.670 19,012,060 -0.06(-0.90%)
Sep 24, 2010 6.616 6.751 6.555 6.731 44,104,044 +0.22(+3.31%)
Sep 23, 2010 6.508 6.576 6.461 6.515 373,090 -0.09(-1.43%)
Sep 22, 2010 6.683 6.690 6.589 6.609 49,001,248 -0.07(-1.01%)
Sep 21, 2010 6.812 6.812 6.663 6.677 94,818 -0.11(-1.69%)
Sep 20, 2010 6.710 6.791 6.704 6.791 18,701,642 +0.11(+1.64%)
Sep 17, 2010 6.682 6.778 6.670 6.682 11,813,756 +0.02(+0.28%)
Sep 15, 2010 6.623 6.704 6.603 6.663 9,121,363 -0.03(-0.50%)
Sep 14, 2010 6.609 6.717 6.596 6.697 10,358 +0.05(+0.71%)
Sep 13, 2010 6.589 6.677 6.576 6.650 27,020,932 +0.26(+4.01%)
Sep 10, 2010 6.407 6.441 6.363 6.393 13,922,349 -0.02(-0.32%)
Sep 09, 2010 6.468 6.495 6.387 6.414 46,815 -0.01(-0.11%)
Sep 08, 2010 6.434 6.434 6.366 6.420 42,220 +0.01(+0.21%)
Sep 07, 2010 6.562 6.562 6.393 6.407 76,607 -0.18(-2.76%)
Sep 03, 2010 6.468 6.589 6.468 6.589 16,888,890 +0.20(+3.17%)
Sep 02, 2010 6.454 6.488 6.366 6.387 87,477 -0.07(-1.15%)
Sep 01, 2010 6.387 6.501 6.353 6.461 20,935,046 +0.13(+2.02%)
Aug 31, 2010 6.306 6.387 6.286 6.333 207,980 -0.04(-0.64%)
Aug 30, 2010 6.481 6.535 6.333 6.373 18,485,304 -0.07(-1.05%)
Aug 27, 2010 6.508 6.522 6.333 6.441 14,739,621 +0.08(+1.27%)
Aug 26, 2010 6.380 6.407 6.340 6.360 43,004 -0.03(-0.42%)
Aug 25, 2010 6.387 6.434 6.286 6.387 13,416 -0.05(-0.73%)
Aug 24, 2010 6.481 6.522 6.380 6.434 191,379 -0.10(-1.55%)
Aug 23, 2010 6.535 6.609 6.528 6.535 14,661,675 +0.01(+0.10%)
Aug 20, 2010 6.528 6.589 6.508 6.528 13,345,538 +0.03(+0.41%)
Aug 19, 2010 6.589 6.630 6.481 6.501 126,827 -0.09(-1.33%)
Aug 18, 2010 6.663 6.670 6.555 6.589 8,786 -0.07(-1.11%)
Aug 17, 2010 6.636 6.697 6.559 6.663 4,563 +0.07(+1.13%)
Aug 16, 2010 6.508 6.650 6.495 6.589 11,049,701 +0.05(+0.72%)
Aug 13, 2010 6.542 6.670 6.522 6.542 21,111,614 -0.05(-0.72%)
Aug 12, 2010 6.522 6.643 6.515 6.589 26,288,860 +0.03(+0.41%)
Aug 11, 2010 6.643 6.663 6.549 6.562 27,475,874 -0.10(-1.52%)
Aug 10, 2010 6.663 6.737 6.643 6.663 141,678 -0.05(-0.70%)
Aug 09, 2010 6.778 6.778 6.697 6.710 16,077,589 -0.01(-0.10%)
Aug 06, 2010 6.717 6.795 6.670 6.717 24,113,300 -0.11(-1.58%)
Aug 05, 2010 6.839 6.859 6.785 6.825 21,013,686 -0.07(-0.98%)
Aug 04, 2010 6.933 6.960 6.825 6.893 6,245 -0.01(-0.10%)
Aug 03, 2010 6.913 6.960 6.866 6.899 99,699 -0.02(-0.29%)
Aug 02, 2010 6.886 7.000 6.852 6.919 19,653,916 +0.11(+1.58%)
Jul 30, 2010 6.812 6.872 6.744 6.812 26,818,974 -0.05(-0.79%)
Jul 29, 2010 7.034 7.088 6.866 6.866 230,859 -0.19(-2.68%)
Jul 28, 2010 7.054 7.142 7.021 7.054 12,212,748 +0.01(+0.19%)
Jul 27, 2010 7.135 7.149 7.034 7.041 142,947 -0.09(-1.23%)
Jul 26, 2010 7.061 7.129 6.980 7.129 10,724,511 +0.07(+1.05%)
Jul 23, 2010 7.000 7.081 6.946 7.054 13,809,776 +0.05(+0.77%)
Jul 22, 2010 6.866 7.014 6.866 7.000 141,417 +0.19(+2.77%)
Jul 21, 2010 6.933 6.946 6.791 6.812 18,578,480 -0.13(-1.94%)
Jul 20, 2010 6.785 6.953 6.724 6.946 250,802 +0.11(+1.68%)
Jul 19, 2010 6.758 6.845 6.751 6.832 12,515,347 +0.14(+2.12%)
Jul 16, 2010 6.690 6.845 6.677 6.690 23,873,628 -0.15(-2.17%)
Jul 15, 2010 6.805 6.859 6.771 6.839 14,500,594 -0.01(-0.10%)
Jul 14, 2010 6.899 6.899 6.785 6.845 37,588 +0.01(+0.10%)
Jul 13, 2010 6.832 6.866 6.791 6.839 54,330 +0.02(+0.30%)
Jul 12, 2010 6.812 6.859 6.791 6.818 11,937,250 -0.03(-0.39%)
Jul 09, 2010 6.845 6.866 6.751 6.845 7,686,216 +0.04(+0.59%)
Jul 08, 2010 6.744 6.832 6.690 6.805 50,511 +0.06(+0.90%)
Jul 07, 2010 6.643 6.778 6.623 6.744 19,207,562 +0.11(+1.63%)
Jul 06, 2010 6.549 6.737 6.549 6.636 256,073 +0.28(+4.41%)
Jul 02, 2010 6.356 6.414 6.266 6.356 20,107,804 +0.06(+1.02%)
Jul 01, 2010 6.279 6.324 6.169 6.291 20,566,962 +0.02(+0.31%)
Jun 30, 2010 6.324 6.420 6.246 6.272 16,872 -0.03(-0.51%)
Jun 29, 2010 6.381 6.381 6.230 6.304 108,018 -0.13(-2.10%)
Jun 25, 2010 6.439 6.491 6.394 6.439 11,061,205 +0.05(+0.80%)
Jun 24, 2010 6.504 6.504 6.356 6.388 8,359 -0.13(-2.07%)
Jun 23, 2010 6.516 6.574 6.439 6.523 14,322,438 +0.04(+0.59%)
Jun 22, 2010 6.645 6.696 6.471 6.484 13,922 -0.17(-2.61%)
Jun 21, 2010 6.645 6.735 6.613 6.658 23,471,084 +0.10(+1.57%)
Jun 18, 2010 6.555 6.650 6.542 6.555 13,822,891 -0.06(-0.87%)
Jun 17, 2010 6.645 6.658 6.542 6.613 12,803,057 -0.01(-0.19%)
Jun 16, 2010 6.523 6.677 6.497 6.626 778 +0.03(+0.39%)
Jun 15, 2010 6.394 6.626 6.369 6.600 253,461 +0.27(+4.26%)
Jun 14, 2010 6.304 6.433 6.298 6.330 17,206,694 +0.03(+0.51%)
Jun 11, 2010 6.279 6.359 6.234 6.298 18,368,864 +0.01(+0.10%)
Jun 10, 2010 6.259 6.349 6.234 6.291 98,288 +0.15(+2.41%)
Jun 09, 2010 6.163 6.298 6.124 6.144 25,806,130 +0.03(+0.53%)
Jun 08, 2010 6.099 6.124 5.980 6.112 40,246 +0.05(+0.85%)
Jun 07, 2010 6.298 6.298 6.034 6.060 18,016,782 -0.12(-1.98%)
Jun 04, 2010 6.182 6.343 6.157 6.182 35,503,772 -0.20(-3.12%)
Jun 03, 2010 6.504 6.516 6.330 6.381 40,004,804 -0.10(-1.49%)
Jun 02, 2010 6.394 6.478 6.298 6.478 21,564,572 +0.15(+2.34%)
Jun 01, 2010 6.253 6.414 6.226 6.330 37,397 +0.06(+1.03%)
May 28, 2010 6.266 6.414 6.253 6.266 20,928,918 -0.09(-1.42%)
May 27, 2010 6.169 6.369 6.169 6.356 21,476,984 +0.28(+4.55%)
May 26, 2010 6.221 6.266 6.079 6.079 30,582,168 -0.07(-1.15%)
May 25, 2010 6.105 6.150 5.977 6.150 195,393 -0.02(-0.31%)
May 24, 2010 6.240 6.304 6.169 6.169 17,780,984 -0.12(-1.94%)
May 21, 2010 6.105 6.343 6.067 6.291 23,965,392 +0.10(+1.66%)
May 20, 2010 6.163 6.272 6.137 6.189 46,685 -0.12(-1.93%)
May 19, 2010 6.266 6.365 6.208 6.311 26,481,744 +0.06(+0.92%)
May 18, 2010 6.426 6.471 6.201 6.253 218,501 -0.15(-2.41%)
May 17, 2010 6.381 6.439 6.208 6.407 20,067,734 +0.06(+1.01%)
May 14, 2010 6.343 6.574 6.240 6.343 43,719,876 -0.24(-3.71%)
May 13, 2010 6.594 6.651 6.542 6.587 32,763,342 +0.01(+0.20%)
May 12, 2010 6.600 6.619 6.542 6.574 20,661,162 +0.04(+0.59%)
May 11, 2010 6.613 6.632 6.523 6.536 59,121 -0.08(-1.26%)
May 10, 2010 6.523 6.626 6.484 6.619 28,233,080 +0.26(+4.15%)
May 07, 2010 6.362 6.433 6.211 6.356 41,359,576 +0.09(+1.42%)
May 06, 2010 6.401 6.486 6.105 6.267 37,066,492 -0.13(-2.09%)
May 05, 2010 6.394 6.484 6.317 6.401 31,190,068 -0.08(-1.29%)
May 04, 2010 6.812 6.812 6.439 6.484 125,962 -0.37(-5.35%)
May 03, 2010 6.857 6.876 6.767 6.851 11,908,008 +0.04(+0.66%)
Apr 30, 2010 6.806 6.844 6.719 6.806 24,042,292 +0.02(+0.28%)
Apr 29, 2010 6.773 6.812 6.716 6.786 20,234,444 +0.04(+0.57%)
Apr 28, 2010 6.902 6.908 6.683 6.748 30,485,034 -0.06(-0.94%)
Apr 27, 2010 6.998 6.998 6.786 6.812 61,149 -0.25(-3.55%)
Apr 26, 2010 7.095 7.140 7.037 7.063 15,782,379 +0.02(+0.27%)
Apr 23, 2010 7.056 7.056 6.941 7.043 14,124,076 -0.01(-0.09%)
Apr 22, 2010 6.863 7.056 6.844 7.050 24,411,388 +0.08(+1.20%)
Apr 21, 2010 6.998 7.024 6.844 6.966 12,012 -0.04(-0.55%)
Apr 20, 2010 6.992 7.082 6.960 7.005 65,773 +0.04(+0.55%)
Apr 19, 2010 6.902 7.005 6.851 6.966 21,976,680 -0.01(-0.09%)
Apr 16, 2010 7.063 7.075 6.868 6.973 28,276,594 -0.18(-2.52%)
Apr 15, 2010 7.191 7.223 7.120 7.153 14,218,970 -0.08(-1.07%)
Apr 14, 2010 6.960 7.230 6.953 7.230 47,566,772 +0.37(+5.44%)
Apr 13, 2010 6.773 6.876 6.754 6.857 15,949,481 +0.05(+0.76%)
Apr 12, 2010 6.857 6.870 6.806 6.806 15,405,127 -0.02(-0.28%)
Apr 09, 2010 6.883 6.908 6.754 6.825 20,393,730 +0.00(+0.00%)
Apr 08, 2010 6.921 6.921 6.799 6.825 19,920,022 -0.15(-2.12%)
Apr 07, 2010 6.986 7.056 6.947 6.973 18,574,782 +0.01(+0.18%)
Apr 06, 2010 6.902 6.966 6.883 6.960 18,387,312 +0.10(+1.50%)
Apr 05, 2010 6.851 6.928 6.696 6.857 11,191,130 +0.04(+0.66%)
Apr 01, 2010 6.780 6.812 6.812 6.812 22,973,758 +0.07(+1.05%)
Mar 31, 2010 6.709 6.761 6.664 6.741 21,968,316 -0.04(-0.57%)
Mar 30, 2010 6.793 6.825 6.722 6.780 18,686,862 +0.01(+0.09%)
Mar 29, 2010 6.741 6.773 6.677 6.773 17,976,604 +0.12(+1.74%)
Mar 26, 2010 6.716 6.780 6.632 6.658 19,840,682 -0.04(-0.58%)
Mar 25, 2010 6.651 6.780 6.651 6.696 30,297,258 +0.06(+0.87%)
Mar 24, 2010 6.574 6.690 6.555 6.638 30,652,680 +0.04(+0.58%)
Mar 23, 2010 6.555 6.613 6.523 6.600 30,094,710 +0.06(+0.88%)
Mar 22, 2010 6.484 6.581 6.452 6.542 14,750,344 +0.06(+0.89%)
Mar 19, 2010 6.619 6.645 6.478 6.484 20,070,508 -0.16(-2.42%)
Mar 18, 2010 6.722 6.735 6.568 6.645 21,756,788 -0.05(-0.77%)
Mar 17, 2010 6.658 6.728 6.645 6.696 19,162,108 +0.08(+1.26%)
Mar 16, 2010 6.516 6.638 6.497 6.613 15,052,483 +0.10(+1.48%)
Mar 15, 2010 6.516 6.529 6.491 6.516 17,530,280 -0.12(-1.84%)
Mar 12, 2010 6.716 6.741 6.587 6.638 19,651,876 -0.11(-1.62%)
Mar 11, 2010 6.658 6.748 6.619 6.748 29,168,468 +0.10(+1.55%)
Mar 10, 2010 6.581 6.748 6.561 6.645 19,115,620 +0.06(+0.88%)
Mar 09, 2010 6.549 6.645 6.529 6.587 21,811,360 +0.01(+0.20%)
Mar 08, 2010 6.549 6.587 6.523 6.574 25,130,176 +0.06(+0.99%)
Mar 05, 2010 6.420 6.523 6.401 6.510 27,579,340 +0.17(+2.63%)
Mar 04, 2010 6.279 6.369 6.266 6.343 34,158,960 +0.01(+0.10%)
Mar 03, 2010 6.394 6.471 6.304 6.336 20,585,280 -0.06(-0.90%)
Mar 02, 2010 6.439 6.491 6.362 6.394 18,783,246 +0.00(+0.00%)
Mar 01, 2010 6.369 6.423 6.356 6.394 21,201,430 +0.13(+2.05%)
Feb 26, 2010 6.253 6.285 6.195 6.266 14,611,198 +0.00(+0.00%)
Feb 25, 2010 6.266 6.291 6.144 6.266 28,494,526 -0.04(-0.71%)
Feb 24, 2010 6.330 6.401 6.266 6.311 20,598,694 -0.02(-0.30%)
Feb 23, 2010 6.446 6.446 6.282 6.330 28,193,054 -0.10(-1.50%)
Feb 22, 2010 6.446 6.484 6.414 6.426 13,106,280 -0.01(-0.20%)
Feb 19, 2010 6.459 6.484 6.375 6.439 12,534,303 +0.01(+0.15%)
Feb 18, 2010 6.465 6.491 6.369 6.430 8,033,510 -0.01(-0.15%)
Feb 17, 2010 6.394 6.465 6.362 6.439 21,721,748 +0.07(+1.11%)
Feb 16, 2010 6.266 6.375 6.246 6.369 14,833,718 +0.13(+2.06%)
Feb 12, 2010 6.291 6.240 6.240 6.240 21,106,466 -0.12(-1.82%)
Feb 11, 2010 6.259 6.369 6.169 6.356 21,358,760 +0.12(+1.96%)
Feb 10, 2010 6.169 6.253 6.112 6.234 27,271,170 +0.06(+1.04%)
Feb 09, 2010 6.234 6.309 6.137 6.169 45,618,300 +0.03(+0.52%)
Feb 08, 2010 6.234 6.259 6.060 6.137 39,171,092 -0.01(-0.10%)
Feb 05, 2010 6.169 6.240 6.038 6.144 52,488,212 -0.08(-1.24%)
Feb 04, 2010 6.439 6.459 6.169 6.221 28,586,132 -0.24(-3.78%)
Feb 03, 2010 6.414 6.516 6.375 6.465 23,075,880 +0.06(+1.00%)
Feb 02, 2010 6.478 6.478 6.362 6.401 28,412,716 -0.00(-0.05%)
Feb 01, 2010 6.516 6.613 6.375 6.404 35,803,344 -0.13(-1.92%)
Jan 29, 2010 6.581 6.661 6.491 6.529 46,795,752 +0.07(+1.09%)
Jan 28, 2010 6.542 6.555 6.356 6.459 62,626,536 +0.04(+0.60%)
Jan 27, 2010 6.446 6.516 6.388 6.420 35,733,308 -0.01(-0.10%)
Jan 26, 2010 6.529 6.542 6.394 6.426 34,098,636 -0.10(-1.48%)
Jan 25, 2010 6.484 6.677 6.484 6.523 32,065,168 +0.04(+0.59%)
Jan 22, 2010 6.754 6.780 6.484 6.484 32,705,698 -0.32(-4.72%)
Jan 21, 2010 6.979 7.024 6.786 6.806 21,697,492 -0.17(-2.40%)
Jan 20, 2010 7.005 7.011 6.883 6.973 21,170,102 -0.07(-1.00%)
Jan 19, 2010 6.863 7.063 6.818 7.043 23,182,532 +0.23(+3.40%)
Jan 15, 2010 7.030 6.812 6.812 6.812 24,004,660 -0.17(-2.48%)
Jan 14, 2010 7.075 7.075 6.979 6.986 13,526,035 -0.07(-1.00%)
Jan 13, 2010 6.883 7.075 6.883 7.056 20,979,342 +0.18(+2.62%)
Jan 12, 2010 6.992 7.018 6.818 6.876 32,465,032 -0.22(-3.08%)
Jan 11, 2010 7.165 7.223 6.992 7.095 34,567,384 -0.04(-0.54%)
Jan 08, 2010 7.159 7.210 7.088 7.133 26,290,272 -0.01(-0.09%)
Jan 07, 2010 7.333 7.352 7.114 7.140 42,553,268 -0.24(-3.31%)
Jan 06, 2010 7.429 7.461 7.313 7.384 21,175,658 -0.03(-0.35%)
Jan 05, 2010 7.455 7.493 7.361 7.410 22,369,968 -0.03(-0.43%)
Jan 04, 2010 7.384 7.512 7.371 7.442 12,598,601 +0.09(+1.22%)
Dec 31, 2009 7.236 7.352 7.352 7.352 11,537,841 +0.10(+1.42%)
Dec 30, 2009 7.243 7.275 7.210 7.249 9,025,376 +0.03(+0.36%)
Dec 29, 2009 7.275 7.275 7.204 7.223 12,381,966 +0.05(+0.72%)
Dec 28, 2009 7.262 7.262 7.159 7.172 5,864,678 -0.07(-0.98%)
Dec 24, 2009 7.288 7.288 7.198 7.243 6,674,765 +0.08(+1.08%)
Dec 23, 2009 7.281 7.300 7.165 7.165 13,168,303 -0.09(-1.24%)
Dec 22, 2009 7.210 7.326 7.185 7.255 27,431,308 +0.04(+0.53%)
Dec 21, 2009 7.165 7.262 7.133 7.217 26,104,788 +0.08(+1.08%)
Dec 18, 2009 7.127 7.223 7.043 7.140 25,277,824 +0.20(+2.87%)
Dec 17, 2009 6.960 7.037 6.883 6.941 23,718,048 -0.01(-0.18%)
Dec 16, 2009 6.960 7.075 6.941 6.953 20,619,778 +0.01(+0.19%)
Dec 15, 2009 6.928 7.011 6.889 6.941 16,047,069 -0.02(-0.28%)
Dec 14, 2009 6.963 6.992 6.941 6.960 17,386,674 +0.06(+0.93%)
Dec 11, 2009 6.992 7.063 6.857 6.896 16,910,080 -0.13(-1.83%)
Dec 10, 2009 6.960 7.050 6.896 7.024 25,763,930 +0.02(+0.28%)
Dec 09, 2009 7.037 7.043 6.934 7.005 18,490,630 +0.04(+0.55%)
Dec 08, 2009 6.928 7.011 6.908 6.966 15,719,808 -0.03(-0.37%)
Dec 07, 2009 6.979 7.024 6.928 6.992 21,047,634 +0.05(+0.74%)
Dec 04, 2009 6.838 6.973 6.838 6.941 26,414,934 +0.13(+1.98%)
Dec 03, 2009 6.953 6.953 6.786 6.806 29,001,446 -0.17(-2.49%)
Dec 02, 2009 6.703 6.979 6.703 6.979 40,954,608 +0.22(+3.33%)
Dec 01, 2009 6.761 6.818 6.735 6.754 15,928,603 +0.08(+1.16%)
Nov 30, 2009 6.606 6.748 6.594 6.677 13,296,838 +0.05(+0.78%)
Nov 27, 2009 6.491 6.664 6.478 6.626 9,219,478 -0.11(-1.62%)
Nov 25, 2009 6.748 6.761 6.703 6.735 8,983,496 +0.03(+0.38%)
Nov 24, 2009 6.741 6.786 6.683 6.709 13,198,607 -0.04(-0.67%)
Nov 23, 2009 6.754 6.831 6.728 6.754 12,147,222 +0.08(+1.16%)
Nov 20, 2009 6.594 6.690 6.594 6.677 14,266,902 -0.02(-0.29%)
Nov 19, 2009 6.773 6.831 6.600 6.696 47,823,852 -0.23(-3.34%)
Nov 18, 2009 6.838 6.960 6.831 6.928 15,195,246 +0.06(+0.84%)
Nov 17, 2009 6.838 6.902 6.767 6.870 26,630,526 -0.07(-1.02%)
Nov 16, 2009 6.960 7.018 6.902 6.941 35,700,904 +0.13(+1.98%)
Nov 13, 2009 6.696 6.825 6.683 6.806 30,657,440 +0.09(+1.34%)
Nov 12, 2009 6.658 6.761 6.645 6.716 31,146,958 +0.00(+0.00%)
Nov 11, 2009 6.555 6.722 6.504 6.716 54,821,728 +0.28(+4.29%)
Nov 10, 2009 6.497 6.542 6.414 6.439 26,592,626 +0.04(+0.70%)
Nov 09, 2009 6.304 6.407 6.266 6.394 15,540,429 +0.10(+1.63%)
Nov 06, 2009 6.266 6.369 6.240 6.291 23,702,016 +0.06(+1.03%)
Nov 05, 2009 6.246 6.349 6.201 6.227 35,155,944 +0.01(+0.10%)
Nov 04, 2009 6.144 6.285 6.144 6.221 35,080,788 +0.11(+1.79%)
Nov 03, 2009 6.105 6.157 6.009 6.112 30,248,310 -0.04(-0.73%)
Nov 02, 2009 6.259 6.259 6.054 6.157 50,106,312 +0.03(+0.42%)
Oct 30, 2009 6.311 6.330 6.034 6.131 59,081,676 -0.24(-3.73%)
Oct 29, 2009 6.285 6.401 6.253 6.369 23,693,570 +0.19(+3.01%)
Oct 28, 2009 6.330 6.375 6.169 6.182 40,773,788 -0.16(-2.53%)
Oct 27, 2009 6.484 6.510 6.266 6.343 47,757,588 -0.10(-1.50%)
Oct 26, 2009 6.510 6.523 6.407 6.439 57,100,864 +0.01(+0.10%)
Oct 23, 2009 6.497 6.497 6.426 6.433 33,269,084 -0.11(-1.67%)
Oct 22, 2009 6.504 6.606 6.446 6.542 25,017,072 -0.01(-0.20%)
Oct 21, 2009 6.407 6.690 6.375 6.555 62,439,720 +0.17(+2.72%)
Oct 20, 2009 6.356 6.446 6.349 6.381 41,484,372 +0.00(+0.00%)
Oct 19, 2009 6.394 6.433 6.346 6.381 38,219,112 +0.06(+1.02%)
Oct 16, 2009 6.420 6.420 6.253 6.317 43,677,028 -0.15(-2.29%)
Oct 15, 2009 6.600 6.645 6.439 6.465 52,224,232 -0.19(-2.80%)
Oct 14, 2009 6.735 6.735 6.587 6.651 45,781,472 +0.10(+1.47%)
Oct 13, 2009 6.433 6.568 6.381 6.555 50,534,888 +0.19(+2.93%)
Oct 12, 2009 6.504 6.529 6.343 6.369 28,706,846 -0.09(-1.39%)
Oct 09, 2009 6.407 6.504 6.407 6.459 44,775,164 +0.08(+1.31%)
Oct 08, 2009 6.549 6.555 6.343 6.375 93,782,736 -0.16(-2.46%)
Oct 07, 2009 6.542 6.587 6.459 6.536 45,092,136 -0.13(-1.93%)
Oct 06, 2009 6.709 6.793 6.645 6.664 36,576,628 -0.03(-0.48%)
Oct 05, 2009 6.651 6.748 6.629 6.696 18,815,492 +0.04(+0.68%)
Oct 02, 2009 6.671 6.741 6.542 6.651 27,076,018 -0.13(-1.90%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.