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 )

141.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2004 5.435 5.435 5.337 5.415 7,264,676 -0.02(-0.29%)
Mar 30, 2004 5.316 5.441 5.306 5.430 9,653,586 +0.04(+0.77%)
Mar 29, 2004 5.472 5.555 5.368 5.389 17,574,200 +0.21(+4.11%)
Mar 26, 2004 5.280 5.280 5.129 5.176 20,130,660 -0.16(-2.92%)
Mar 25, 2004 5.316 5.394 5.285 5.332 22,997,930 +0.02(+0.29%)
Mar 24, 2004 5.150 5.352 5.145 5.316 20,925,614 +0.18(+3.54%)
Mar 23, 2004 4.989 5.161 4.953 5.135 32,956,156 +0.31(+6.45%)
Mar 22, 2004 4.875 4.979 4.803 4.823 30,891,938 -0.46(-8.64%)
Mar 19, 2004 5.368 5.368 5.233 5.280 15,373,472 -0.10(-1.93%)
Mar 18, 2004 5.384 5.430 5.301 5.384 10,974,138 +0.05(+0.97%)
Mar 17, 2004 5.394 5.420 5.249 5.332 14,176,125 +0.03(+0.59%)
Mar 16, 2004 5.368 5.415 5.264 5.301 6,563,621 -0.02(-0.29%)
Mar 15, 2004 5.269 5.342 5.259 5.316 15,638,393 -0.15(-2.75%)
Mar 12, 2004 5.306 5.518 5.306 5.467 13,811,523 +0.20(+3.74%)
Mar 11, 2004 5.342 5.384 5.233 5.269 26,502,244 -0.12(-2.31%)
Mar 10, 2004 5.456 5.492 5.352 5.394 12,091,276 -0.14(-2.53%)
Mar 09, 2004 5.601 5.643 5.487 5.534 13,201,859 -0.06(-1.02%)
Mar 08, 2004 5.788 5.819 5.550 5.591 13,822,898 -0.22(-3.75%)
Mar 05, 2004 5.757 5.871 5.695 5.809 12,019,358 -0.04(-0.62%)
Mar 04, 2004 5.705 5.861 5.705 5.845 9,880,523 +0.14(+2.45%)
Mar 03, 2004 5.757 5.793 5.664 5.705 12,516,807 -0.10(-1.79%)
Mar 02, 2004 5.731 5.871 5.700 5.809 20,129,696 +0.16(+2.85%)
Mar 01, 2004 5.482 5.658 5.472 5.648 13,727,458 +0.26(+4.81%)
Feb 27, 2004 5.446 5.467 5.368 5.389 9,226,706 -0.05(-0.95%)
Feb 26, 2004 5.420 5.503 5.384 5.441 8,110,531 -0.05(-0.85%)
Feb 25, 2004 5.420 5.534 5.378 5.487 7,947,414 +0.09(+1.63%)
Feb 24, 2004 5.332 5.409 5.295 5.399 9,104,850 +0.06(+1.07%)
Feb 23, 2004 5.451 5.477 5.290 5.342 17,731,918 -0.06(-1.06%)
Feb 20, 2004 5.456 5.503 5.399 5.399 9,304,793 -0.06(-1.14%)
Feb 19, 2004 5.601 5.617 5.446 5.461 9,965,359 -0.06(-1.03%)
Feb 18, 2004 5.617 5.648 5.498 5.518 10,050,966 -0.08(-1.39%)
Feb 17, 2004 5.601 5.612 5.529 5.596 7,156,124 +0.08(+1.51%)
Feb 13, 2004 5.679 5.705 5.492 5.513 10,211,191 -0.13(-2.39%)
Feb 12, 2004 5.695 5.757 5.643 5.648 5,038,305 -0.05(-0.82%)
Feb 11, 2004 5.705 5.736 5.627 5.695 8,123,449 -0.03(-0.45%)
Feb 10, 2004 5.690 5.757 5.664 5.721 4,976,798 +0.05(+0.82%)
Feb 09, 2004 5.809 5.830 5.643 5.674 7,516,292 -0.06(-1.09%)
Feb 06, 2004 5.575 5.783 5.560 5.736 10,988,984 +0.21(+3.85%)
Feb 05, 2004 5.446 5.539 5.415 5.524 7,970,551 +0.17(+3.20%)
Feb 04, 2004 5.492 5.498 5.352 5.352 12,828,965 -0.20(-3.55%)
Feb 03, 2004 5.601 5.643 5.544 5.550 10,204,250 -0.11(-2.01%)
Feb 02, 2004 5.783 5.793 5.653 5.664 8,863,452 -0.13(-2.33%)
Jan 30, 2004 5.721 5.798 5.684 5.798 14,340,013 +0.11(+2.01%)
Jan 29, 2004 5.850 5.918 5.565 5.684 25,130,212 -0.12(-2.14%)
Jan 28, 2004 5.939 6.016 5.798 5.809 14,786,753 -0.04(-0.71%)
Jan 27, 2004 5.996 6.011 5.835 5.850 11,449,221 -0.09(-1.48%)
Jan 26, 2004 5.721 5.949 5.721 5.939 10,479,967 +0.23(+4.09%)
Jan 23, 2004 5.881 5.902 5.705 5.705 8,422,497 -0.18(-3.00%)
Jan 22, 2004 5.964 5.990 5.783 5.881 12,044,038 -0.07(-1.22%)
Jan 21, 2004 6.053 6.053 5.923 5.954 12,641,555 -0.08(-1.29%)
Jan 20, 2004 6.016 6.047 5.964 6.032 17,220,202 +0.15(+2.56%)
Jan 16, 2004 5.767 5.892 5.710 5.881 18,968,406 +0.18(+3.09%)
Jan 15, 2004 5.648 5.762 5.601 5.705 11,473,322 +0.06(+1.01%)
Jan 14, 2004 5.627 5.721 5.601 5.648 10,898,942 +0.08(+1.40%)
Jan 13, 2004 5.757 5.773 5.555 5.570 22,062,612 -0.23(-3.94%)
Jan 12, 2004 5.939 5.939 5.788 5.798 11,467,345 -0.09(-1.50%)
Jan 09, 2004 5.861 5.939 5.819 5.887 16,006,466 +0.08(+1.34%)
Jan 08, 2004 5.757 5.809 5.664 5.809 16,139,890 +0.20(+3.61%)
Jan 07, 2004 5.622 5.627 5.446 5.607 16,242,465 -0.06(-1.01%)
Jan 06, 2004 5.653 5.664 5.555 5.664 11,850,072 +0.01(+0.09%)
Jan 05, 2004 5.601 5.679 5.581 5.658 13,074,026 +0.12(+2.15%)
Jan 02, 2004 5.435 5.581 5.394 5.539 15,693,536 +0.23(+4.30%)
Dec 31, 2003 5.275 5.332 5.254 5.311 7,767,716 +0.06(+1.19%)
Dec 30, 2003 5.244 5.311 5.228 5.249 9,422,600 +0.05(+1.00%)
Dec 29, 2003 5.176 5.212 5.140 5.197 8,251,861 +0.08(+1.52%)
Dec 26, 2003 5.186 5.186 5.109 5.119 1,748,203 -0.01(-0.10%)
Dec 24, 2003 5.161 5.181 5.083 5.124 3,993,277 -0.04(-0.70%)
Dec 23, 2003 5.202 5.228 5.098 5.161 8,090,672 -0.02(-0.40%)
Dec 22, 2003 5.135 5.238 5.155 5.181 13,510,547 +0.05(+0.91%)
Dec 19, 2003 5.083 5.145 5.036 5.135 21,705,336 +0.06(+1.23%)
Dec 18, 2003 4.979 5.103 4.958 5.072 18,425,646 +0.17(+3.49%)
Dec 17, 2003 5.000 5.052 4.880 4.901 26,143,810 -0.18(-3.57%)
Dec 16, 2003 5.176 5.212 5.005 5.083 22,751,520 -0.08(-1.61%)
Dec 15, 2003 5.238 5.420 5.145 5.166 14,260,576 -0.07(-1.39%)
Dec 12, 2003 5.368 5.394 5.212 5.238 12,560,575 -0.13(-2.42%)
Dec 11, 2003 5.212 5.368 5.207 5.368 22,919,264 +0.26(+5.08%)
Dec 10, 2003 5.186 5.233 5.052 5.109 29,583,146 -0.14(-2.67%)
Dec 09, 2003 5.446 5.472 5.223 5.249 27,450,288 -0.23(-4.17%)
Dec 08, 2003 5.550 5.617 5.451 5.477 11,396,005 -0.12(-2.13%)
Dec 05, 2003 5.627 5.684 5.581 5.596 6,609,316 -0.18(-3.14%)
Dec 04, 2003 5.887 5.892 5.715 5.778 11,976,940 -0.03(-0.54%)
Dec 03, 2003 5.928 5.944 5.767 5.809 13,814,415 -0.05(-0.89%)
Dec 02, 2003 5.819 5.939 5.809 5.861 21,760,866 +0.11(+1.99%)
Dec 01, 2003 5.638 5.762 5.653 5.747 14,854,236 +0.11(+1.93%)
Nov 28, 2003 5.550 5.643 5.550 5.638 3,491,780 -0.03(-0.46%)
Nov 26, 2003 5.715 5.726 5.612 5.664 13,735,363 -0.01(-0.09%)
Nov 25, 2003 5.664 5.736 5.653 5.669 16,624,806 +0.02(+0.37%)
Nov 24, 2003 5.959 5.959 5.534 5.648 11,124,337 +0.10(+1.78%)
Nov 21, 2003 5.456 5.544 5.482 5.550 7,765,595 +0.09(+1.71%)
Nov 20, 2003 5.482 5.550 5.446 5.456 11,746,340 -0.09(-1.68%)
Nov 19, 2003 5.539 5.596 5.498 5.550 11,920,640 +0.01(+0.19%)
Nov 18, 2003 5.627 5.669 5.560 5.539 10,781,136 +0.02(+0.28%)
Nov 17, 2003 5.643 5.643 5.425 5.524 20,258,686 -0.12(-2.11%)
Nov 14, 2003 5.695 5.747 5.607 5.643 12,284,279 -0.05(-0.91%)
Nov 13, 2003 5.710 5.757 5.664 5.695 14,514,892 -0.01(-0.18%)
Nov 12, 2003 5.508 5.793 5.581 5.705 29,482,500 +0.20(+3.58%)
Nov 11, 2003 5.446 5.617 5.435 5.508 51,511,372 -0.08(-1.39%)
Nov 10, 2003 5.923 5.757 5.581 5.586 35,697,712 -0.34(-5.69%)
Nov 07, 2003 5.715 6.089 5.715 5.923 9,699,667 +0.02(+0.35%)
Nov 06, 2003 6.042 6.058 5.907 5.902 14,768,436 -0.13(-2.23%)
Nov 05, 2003 5.954 6.037 5.871 6.037 13,172,552 +0.11(+1.93%)
Nov 04, 2003 5.954 5.970 5.871 5.923 14,058,704 -0.03(-0.52%)
Nov 03, 2003 5.736 5.964 5.850 5.954 14,440,108 +0.22(+3.80%)
Oct 31, 2003 5.913 5.871 5.695 5.736 13,010,013 -0.18(-2.98%)
Oct 30, 2003 6.032 6.141 5.918 5.913 13,094,078 -0.12(-1.98%)
Oct 29, 2003 5.980 6.042 5.923 6.032 21,912,028 +0.04(+0.61%)
Oct 28, 2003 5.778 6.016 5.773 5.996 27,766,496 +0.58(+10.73%)
Oct 27, 2003 5.487 5.581 5.404 5.415 15,799,388 -0.03(-0.48%)
Oct 24, 2003 5.435 5.446 5.363 5.441 12,217,566 -0.01(-0.10%)
Oct 23, 2003 5.456 5.581 5.415 5.446 12,913,802 -0.11(-1.96%)
Oct 22, 2003 5.643 5.648 5.492 5.555 12,978,586 -0.20(-3.43%)
Oct 21, 2003 5.757 5.762 5.664 5.752 17,000,978 -0.04(-0.72%)
Oct 20, 2003 5.809 5.866 5.747 5.793 13,877,271 +0.03(+0.54%)
Oct 17, 2003 5.939 5.959 5.741 5.762 12,264,419 -0.25(-4.14%)
Oct 16, 2003 5.954 5.990 5.954 6.011 12,867,142 +0.09(+1.49%)
Oct 15, 2003 6.032 6.172 5.907 5.923 13,062,650 -0.11(-1.81%)
Oct 14, 2003 6.016 6.063 5.944 6.032 9,336,221 -0.12(-1.94%)
Oct 13, 2003 6.120 6.327 6.094 6.151 9,663,612 +0.06(+1.02%)
Oct 10, 2003 5.913 6.141 5.907 6.089 12,749,913 +0.20(+3.44%)
Oct 09, 2003 6.016 6.032 5.856 5.887 14,152,603 -0.06(-0.96%)
Oct 08, 2003 5.835 5.996 5.835 5.944 13,911,976 -0.16(-2.55%)
Oct 07, 2003 6.213 6.146 5.835 6.099 9,679,229 -0.11(-1.84%)
Oct 06, 2003 6.208 6.265 6.193 6.213 7,610,962 +0.01(+0.08%)
Oct 03, 2003 6.099 6.483 6.094 6.208 18,625,012 +0.31(+5.28%)
Oct 02, 2003 5.840 5.897 5.824 5.897 12,406,520 +0.19(+3.36%)
Oct 01, 2003 5.617 5.731 5.627 5.705 10,887,374 +0.09(+1.57%)
Sep 30, 2003 5.653 5.653 5.544 5.617 14,893,762 -0.10(-1.81%)
Sep 29, 2003 5.627 5.752 5.638 5.721 10,118,449 +0.09(+1.66%)
Sep 26, 2003 5.622 5.684 5.581 5.627 8,657,146 +0.01(+0.09%)
Sep 25, 2003 5.705 5.715 5.581 5.622 8,679,512 -0.06(-1.00%)
Sep 24, 2003 5.856 5.897 5.664 5.679 10,093,577 -0.18(-3.01%)
Sep 23, 2003 5.850 5.887 5.840 5.856 7,285,499 +0.05(+0.80%)
Sep 22, 2003 6.006 5.892 5.778 5.809 8,842,051 -0.20(-3.28%)
Sep 19, 2003 6.079 6.037 5.949 6.006 10,534,147 -0.07(-1.19%)
Sep 18, 2003 6.047 6.115 6.047 6.079 12,947,929 +0.03(+0.51%)
Sep 17, 2003 6.068 6.136 6.021 6.047 10,081,044 -0.02(-0.34%)
Sep 16, 2003 5.861 6.125 5.850 6.068 29,249,778 +0.21(+3.54%)
Sep 15, 2003 6.068 6.084 5.840 5.861 33,737,804 -0.39(-6.22%)
Sep 12, 2003 6.239 6.296 6.136 6.250 9,752,497 -0.07(-1.07%)
Sep 11, 2003 6.094 6.379 6.079 6.317 13,872,836 +0.21(+3.48%)
Sep 10, 2003 5.736 6.364 5.736 6.104 17,184,532 -0.37(-5.69%)
Sep 09, 2003 6.654 6.659 6.410 6.473 14,543,042 -0.23(-3.41%)
Sep 08, 2003 6.561 6.706 6.483 6.701 12,587,761 +0.33(+5.13%)
Sep 05, 2003 6.224 6.509 6.208 6.374 13,625,076 +0.20(+3.28%)
Sep 04, 2003 6.104 6.229 6.089 6.172 11,185,072 +0.07(+1.19%)
Sep 03, 2003 6.276 6.276 6.094 6.099 8,942,119 -0.18(-2.89%)
Sep 02, 2003 6.110 6.281 6.110 6.281 10,543,016 +0.17(+2.80%)
Aug 29, 2003 6.120 6.151 6.094 6.110 6,345,553 +0.04(+0.68%)
Aug 28, 2003 6.182 6.198 6.027 6.068 10,439,670 -0.05(-0.85%)
Aug 27, 2003 5.944 6.172 5.923 6.120 15,653,817 +0.18(+2.97%)
Aug 26, 2003 5.835 5.959 5.798 5.944 15,693,150 +0.01(+0.09%)
Aug 25, 2003 5.944 6.037 5.840 5.939 9,454,606 -0.01(-0.09%)
Aug 22, 2003 6.099 6.208 5.939 5.944 26,843,130 +0.03(+0.44%)
Aug 21, 2003 5.731 5.964 5.721 5.918 18,581,822 +0.24(+4.20%)
Aug 20, 2003 5.601 5.679 5.524 5.679 10,970,282 +0.03(+0.55%)
Aug 19, 2003 5.555 5.658 5.534 5.648 17,971,774 +0.09(+1.68%)
Aug 18, 2003 5.290 5.560 5.290 5.555 15,764,104 +0.24(+4.49%)
Aug 15, 2003 5.420 5.420 5.238 5.316 7,916,950 +0.05(+0.89%)
Aug 14, 2003 5.212 5.342 5.176 5.269 13,635,873 +0.08(+1.50%)
Aug 13, 2003 5.109 5.244 5.088 5.192 12,968,174 +0.17(+3.41%)
Aug 12, 2003 4.979 5.031 4.917 5.021 10,301,618 +0.08(+1.68%)
Aug 11, 2003 4.927 4.974 4.906 4.938 9,885,150 +0.04(+0.85%)
Aug 08, 2003 5.176 5.181 4.834 4.896 19,957,132 -0.29(-5.60%)
Aug 07, 2003 5.181 5.192 5.135 5.186 13,987,750 +0.00(+0.00%)
Aug 06, 2003 5.140 5.186 5.083 5.186 12,986,491 +0.05(+0.91%)
Aug 05, 2003 5.129 5.218 5.114 5.140 15,234,457 -0.11(-2.17%)
Aug 04, 2003 5.259 5.285 5.171 5.254 12,136,394 +0.02(+0.30%)
Aug 01, 2003 5.238 5.244 5.181 5.238 11,176,202 +0.05(+1.00%)
Jul 31, 2003 5.109 5.238 4.912 5.186 24,555,638 +0.27(+5.49%)
Jul 30, 2003 4.979 4.979 4.891 4.917 14,218,929 -0.10(-1.96%)
Jul 29, 2003 4.668 5.109 4.668 5.015 13,204,944 -0.13(-2.62%)
Jul 28, 2003 5.109 5.238 4.803 5.150 14,505,251 +0.04(+0.81%)
Jul 25, 2003 5.083 5.114 4.979 5.109 11,649,742 -0.01(-0.10%)
Jul 24, 2003 5.446 5.446 5.083 5.114 27,587,182 -0.11(-2.09%)
Jul 23, 2003 5.161 5.254 5.114 5.223 11,353,394 +0.10(+1.92%)
Jul 22, 2003 5.109 5.124 5.010 5.124 13,373,074 +0.15(+3.02%)
Jul 21, 2003 5.083 5.098 4.922 4.974 19,858,992 -0.14(-2.74%)
Jul 18, 2003 5.181 5.186 5.046 5.114 13,464,465 -0.03(-0.60%)
Jul 17, 2003 5.186 5.228 5.093 5.145 13,986,015 -0.26(-4.80%)
Jul 16, 2003 5.446 5.446 5.306 5.404 14,454,157 +0.04(+0.77%)
Jul 15, 2003 5.394 5.404 5.264 5.363 17,718,806 -0.02(-0.39%)
Jul 14, 2003 5.435 5.539 5.384 5.384 21,183,208 +0.14(+2.67%)
Jul 11, 2003 5.269 5.311 5.233 5.244 12,166,665 +0.06(+1.10%)
Jul 10, 2003 5.290 5.301 5.186 5.186 38,787,488 -0.32(-5.84%)
Jul 09, 2003 5.487 5.544 5.409 5.508 61,124,852 +0.08(+1.43%)
Jul 08, 2003 5.550 5.586 5.409 5.430 39,558,340 -0.30(-5.25%)
Jul 07, 2003 5.664 5.741 5.643 5.731 28,553,736 +0.53(+10.19%)
Jul 03, 2003 5.225 5.254 5.167 5.201 9,151,479 -0.05(-1.01%)
Jul 02, 2003 5.124 5.254 5.076 5.254 17,715,946 +0.26(+5.19%)
Jul 01, 2003 4.841 4.994 4.841 4.994 9,664,985 +0.15(+3.17%)
Jun 30, 2003 4.874 4.894 4.826 4.841 8,344,988 +0.06(+1.20%)
Jun 27, 2003 4.812 4.836 4.754 4.783 7,973,081 -0.03(-0.60%)
Jun 26, 2003 4.797 4.870 4.778 4.812 12,154,426 +0.00(+0.00%)
Jun 25, 2003 4.817 4.922 4.802 4.812 9,906,953 +0.02(+0.50%)
Jun 24, 2003 4.831 4.889 4.778 4.788 9,902,372 -0.08(-1.58%)
Jun 23, 2003 4.999 5.018 4.831 4.865 11,613,433 -0.18(-3.62%)
Jun 20, 2003 5.138 5.158 5.028 5.047 8,048,671 -0.07(-1.31%)
Jun 19, 2003 5.119 5.220 5.042 5.114 10,608,078 -0.00(-0.09%)
Jun 18, 2003 4.970 5.162 4.922 5.119 14,096,627 +0.03(+0.57%)
Jun 17, 2003 4.879 5.105 4.850 5.090 13,475,464 +0.21(+4.33%)
Jun 16, 2003 4.788 4.908 4.754 4.879 9,874,052 +0.08(+1.60%)
Jun 13, 2003 4.985 4.985 4.793 4.802 9,660,820 -0.18(-3.57%)
Jun 12, 2003 5.042 5.066 4.961 4.980 13,394,253 +0.09(+1.77%)
Jun 11, 2003 4.802 4.913 4.735 4.894 19,034,486 -0.10(-1.92%)
Jun 10, 2003 5.004 5.028 4.850 4.990 9,759,523 +0.07(+1.37%)
Jun 09, 2003 5.066 5.066 4.879 4.922 18,301,710 -0.19(-3.67%)
Jun 06, 2003 5.234 5.388 5.095 5.110 27,798,234 +0.03(+0.66%)
Jun 05, 2003 4.855 5.090 4.802 5.076 19,528,626 +0.22(+4.55%)
Jun 04, 2003 4.610 4.894 4.596 4.855 21,142,442 +0.27(+5.97%)
Jun 03, 2003 4.673 4.745 4.500 4.581 27,244,954 -0.31(-6.29%)
Jun 02, 2003 5.018 5.090 4.889 4.889 21,869,804 +0.02(+0.39%)
May 30, 2003 4.778 4.889 4.716 4.870 29,797,490 +0.21(+4.54%)
May 29, 2003 4.572 4.721 4.557 4.658 16,129,618 +0.11(+2.43%)
May 28, 2003 4.346 4.586 4.346 4.548 19,551,324 +0.17(+3.84%)
May 27, 2003 4.173 4.404 4.154 4.380 14,071,847 +0.23(+5.56%)
May 23, 2003 4.226 4.231 4.116 4.149 8,501,372 -0.04(-1.03%)
May 22, 2003 4.082 4.207 4.058 4.192 12,153,176 +0.15(+3.68%)
May 21, 2003 3.986 4.068 3.986 4.044 11,269,847 -0.02(-0.59%)
May 20, 2003 4.120 4.140 4.020 4.068 12,241,676 -0.01(-0.35%)
May 19, 2003 4.154 4.207 4.063 4.082 11,637,172 -0.22(-5.03%)
May 16, 2003 4.418 4.418 4.250 4.298 9,740,574 -0.12(-2.72%)
May 15, 2003 4.308 4.418 4.298 4.418 15,843,712 +0.08(+1.88%)
May 14, 2003 4.303 4.356 4.188 4.336 21,687,598 +0.03(+0.67%)
May 13, 2003 4.274 4.317 4.178 4.308 14,937,477 +0.03(+0.79%)
May 12, 2003 4.120 4.279 4.106 4.274 13,030,051 +0.08(+1.95%)
May 09, 2003 4.106 4.226 4.039 4.192 17,859,004 +0.24(+6.08%)
May 08, 2003 4.010 4.101 3.933 3.952 12,379,527 -0.15(-3.63%)
May 07, 2003 4.106 4.149 4.053 4.101 11,011,011 -0.08(-1.84%)
May 06, 2003 4.231 4.231 4.101 4.178 17,877,328 -0.05(-1.25%)
May 05, 2003 4.255 4.303 4.135 4.231 9,857,602 -0.02(-0.56%)
May 02, 2003 4.101 4.298 4.072 4.255 18,388,960 +0.17(+4.11%)
May 01, 2003 4.024 4.116 3.981 4.087 16,249,144 +0.07(+1.67%)
Apr 30, 2003 3.462 4.039 3.462 4.020 23,088,806 -0.11(-2.67%)
Apr 29, 2003 3.866 4.135 3.866 4.130 40,885,340 +0.44(+11.83%)
Apr 28, 2003 3.602 3.736 3.563 3.693 14,273,001 +0.05(+1.45%)
Apr 25, 2003 3.602 3.664 3.510 3.640 13,344,276 -0.08(-2.07%)
Apr 24, 2003 3.794 3.803 3.703 3.717 12,839,308 -0.24(-6.18%)
Apr 23, 2003 3.933 3.962 3.851 3.962 9,688,307 +0.03(+0.86%)
Apr 22, 2003 3.823 3.943 3.722 3.928 22,028,686 +0.11(+2.76%)
Apr 21, 2003 3.842 3.847 3.770 3.823 8,432,030 +0.07(+1.79%)
Apr 17, 2003 3.688 3.813 3.664 3.755 12,582,139 +0.05(+1.43%)
Apr 16, 2003 3.698 3.736 3.640 3.703 17,868,166 +0.15(+4.33%)
Apr 15, 2003 3.626 3.659 3.534 3.549 12,014,909 -0.08(-2.25%)
Apr 14, 2003 3.568 3.631 3.515 3.631 6,207,463 +0.09(+2.44%)
Apr 11, 2003 3.626 3.669 3.544 3.544 4,548,253 -0.04(-1.07%)
Apr 10, 2003 3.583 3.640 3.530 3.583 8,354,358 -0.04(-1.06%)
Apr 09, 2003 3.578 3.679 3.568 3.621 6,656,000 -0.04(-1.05%)
Apr 08, 2003 3.722 3.731 3.631 3.659 9,989,831 -0.06(-1.68%)
Apr 07, 2003 3.746 3.823 3.698 3.722 17,346,330 +0.12(+3.47%)
Apr 04, 2003 3.655 3.655 3.578 3.597 7,192,828 -0.00(-0.13%)
Apr 03, 2003 3.602 3.770 3.515 3.602 10,209,726 +0.02(+0.54%)
Apr 02, 2003 3.530 3.597 3.266 3.583 16,716,422 +0.27(+8.12%)
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.