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 (%)
Aug 31, 2011 8.483 8.490 8.353 8.413 14,434,910 +0.00(+0.00%)
Aug 30, 2011 8.441 8.476 8.357 8.413 11,250,499 -0.11(-1.32%)
Aug 29, 2011 8.385 8.525 8.364 8.525 11,799,767 +0.22(+2.71%)
Aug 26, 2011 8.012 8.336 8.012 8.300 13,404,717 +0.32(+4.05%)
Aug 25, 2011 8.216 8.286 7.949 7.977 25,210,328 -0.27(-3.32%)
Aug 24, 2011 8.286 8.293 8.104 8.251 20,304,846 -0.07(-0.84%)
Aug 23, 2011 7.984 8.357 7.984 8.321 23,570,068 +0.42(+5.34%)
Aug 22, 2011 7.879 7.949 7.759 7.900 24,846,688 +0.21(+2.74%)
Aug 19, 2011 7.689 7.886 7.661 7.689 16,928,884 -0.08(-1.00%)
Aug 18, 2011 7.837 7.879 7.555 7.766 30,047,300 -0.32(-4.00%)
Aug 17, 2011 8.111 8.146 7.977 8.090 13,485,641 -0.01(-0.09%)
Aug 16, 2011 8.075 8.209 8.012 8.097 16,407,544 -0.11(-1.29%)
Aug 15, 2011 8.167 8.237 8.118 8.202 7,804,175 +0.15(+1.83%)
Aug 12, 2011 8.026 8.118 7.967 8.054 12,860,409 -0.04(-0.52%)
Aug 11, 2011 7.879 8.216 7.879 8.097 24,204,838 +0.32(+4.07%)
Aug 10, 2011 7.956 8.005 7.766 7.780 27,584,096 -0.30(-3.74%)
Aug 09, 2011 7.865 8.097 7.640 8.083 30,969,696 +0.39(+5.12%)
Aug 08, 2011 7.865 7.949 7.619 7.689 25,808,782 -0.44(-5.36%)
Aug 05, 2011 8.125 8.216 7.858 8.125 31,457,284 -0.01(-0.17%)
Aug 04, 2011 8.448 8.532 8.132 8.139 38,290,968 -0.41(-4.77%)
Aug 03, 2011 8.532 8.610 8.378 8.546 27,540,854 -0.02(-0.25%)
Aug 02, 2011 8.750 8.757 8.567 8.567 18,150,788 -0.24(-2.71%)
Aug 01, 2011 8.856 8.919 8.666 8.806 28,634,398 +0.12(+1.38%)
Jul 29, 2011 8.652 8.736 8.596 8.687 29,284,268 +0.04(+0.41%)
Jul 28, 2011 8.785 8.933 8.631 8.652 39,562,232 -0.18(-1.99%)
Jul 27, 2011 9.017 9.038 8.806 8.828 27,202,676 -0.24(-2.64%)
Jul 26, 2011 9.003 9.172 8.996 9.066 22,928,630 +0.11(+1.18%)
Jul 25, 2011 8.940 9.010 8.856 8.961 34,744,764 -0.16(-1.77%)
Jul 22, 2011 8.856 9.123 8.856 9.123 23,388,986 +0.29(+3.26%)
Jul 21, 2011 8.764 8.912 8.729 8.835 11,832,498 +0.07(+0.80%)
Jul 20, 2011 8.757 8.813 8.687 8.764 12,392,752 +0.18(+2.05%)
Jul 19, 2011 8.497 8.631 8.434 8.589 18,991,954 +0.06(+0.66%)
Jul 18, 2011 8.532 8.560 8.455 8.532 21,308,214 -0.06(-0.65%)
Jul 15, 2011 8.610 8.652 8.504 8.589 16,393,401 +0.05(+0.58%)
Jul 14, 2011 8.722 8.736 8.497 8.539 25,294,846 -0.20(-2.33%)
Jul 13, 2011 8.757 8.919 8.715 8.743 24,322,130 +0.14(+1.63%)
Jul 12, 2011 8.652 8.666 8.518 8.603 23,326,960 -0.09(-1.05%)
Jul 11, 2011 8.764 8.828 8.673 8.694 14,568,747 -0.18(-1.98%)
Jul 08, 2011 8.884 8.891 8.673 8.870 19,874,952 -0.10(-1.10%)
Jul 07, 2011 8.891 9.038 8.828 8.968 28,312,328 +0.16(+1.84%)
Jul 06, 2011 8.877 8.884 8.715 8.806 29,556,692 -0.13(-1.49%)
Jul 05, 2011 9.031 9.031 8.870 8.940 14,707,167 -0.13(-1.47%)
Jul 01, 2011 8.849 9.081 8.849 9.074 24,223,374 +0.21(+2.38%)
Jun 30, 2011 8.813 8.933 8.750 8.863 29,818,296 +0.18(+2.11%)
Jun 29, 2011 8.757 8.785 8.617 8.680 23,627,420 +0.03(+0.39%)
Jun 28, 2011 8.450 8.646 8.477 8.646 47,455,996 +0.20(+2.31%)
Jun 27, 2011 8.356 8.498 8.316 8.450 41,307,436 +0.09(+1.05%)
Jun 24, 2011 8.531 8.565 8.336 8.363 38,629,340 -0.30(-3.43%)
Jun 23, 2011 8.552 8.693 8.430 8.659 26,898,336 -0.05(-0.62%)
Jun 22, 2011 8.869 8.869 8.707 8.713 24,944,998 -0.24(-2.64%)
Jun 21, 2011 8.794 8.956 8.774 8.949 19,854,716 +0.25(+2.87%)
Jun 20, 2011 8.700 8.720 8.663 8.700 15,921,314 +0.12(+1.42%)
Jun 17, 2011 8.835 8.842 8.541 8.579 27,385,690 -0.19(-2.15%)
Jun 16, 2011 8.828 8.875 8.708 8.767 25,076,390 -0.08(-0.91%)
Jun 15, 2011 8.909 9.004 8.842 8.848 27,018,440 -0.14(-1.58%)
Jun 14, 2011 8.943 9.017 8.936 8.990 18,405,696 +0.23(+2.62%)
Jun 13, 2011 8.801 8.828 8.740 8.761 19,326,678 -0.04(-0.46%)
Jun 10, 2011 9.037 9.064 8.767 8.801 45,927,676 -0.34(-3.76%)
Jun 09, 2011 9.253 9.260 8.983 9.145 21,120,340 -0.11(-1.17%)
Jun 08, 2011 9.374 9.374 9.199 9.253 22,141,982 -0.11(-1.15%)
Jun 07, 2011 9.300 9.476 9.293 9.361 21,840,040 +0.13(+1.46%)
Jun 06, 2011 9.192 9.307 9.165 9.226 15,704,391 +0.03(+0.29%)
Jun 03, 2011 9.219 9.293 9.165 9.199 13,688,830 +0.33(+3.73%)
May 24, 2011 8.889 9.010 8.862 8.869 23,366,634 +0.02(+0.23%)
May 23, 2011 8.916 8.943 8.828 8.848 21,709,892 -0.20(-2.16%)
May 20, 2011 9.064 9.098 8.983 9.044 12,210,592 -0.03(-0.30%)
May 19, 2011 9.125 9.132 9.010 9.071 12,188,413 -0.05(-0.59%)
May 18, 2011 9.098 9.179 9.091 9.125 16,495,404 +0.09(+1.05%)
May 17, 2011 9.078 9.172 8.956 9.030 31,274,690 -0.05(-0.59%)
May 16, 2011 9.125 9.223 9.081 9.084 20,412,040 -0.08(-0.88%)
May 13, 2011 9.320 9.334 9.132 9.165 19,146,384 -0.16(-1.66%)
May 12, 2011 9.091 9.401 9.091 9.320 38,885,780 +0.22(+2.37%)
May 11, 2011 9.219 9.314 9.091 9.105 18,513,972 -0.17(-1.82%)
May 10, 2011 9.165 9.300 9.138 9.273 16,637,185 +0.05(+0.59%)
May 09, 2011 9.307 9.307 9.172 9.219 23,830,278 -0.05(-0.58%)
May 06, 2011 9.213 9.368 9.213 9.273 28,450,948 +0.13(+1.48%)
May 05, 2011 9.091 9.233 9.071 9.138 26,635,252 +0.07(+0.82%)
May 04, 2011 9.098 9.105 8.976 9.064 23,797,528 -0.01(-0.15%)
May 03, 2011 9.105 9.145 9.024 9.078 27,228,194 -0.03(-0.37%)
May 02, 2011 9.111 9.115 9.091 9.111 25,035,906 +0.01(+0.07%)
Apr 29, 2011 9.024 9.105 8.983 9.105 22,792,400 +0.06(+0.67%)
Apr 28, 2011 8.889 9.091 8.875 9.044 46,884,344 +0.08(+0.90%)
Apr 27, 2011 8.653 9.003 8.531 8.963 66,188,588 +0.49(+5.81%)
Apr 26, 2011 8.336 8.471 8.309 8.471 16,667,551 +0.19(+2.28%)
Apr 25, 2011 8.430 8.437 8.248 8.282 16,669,649 -0.19(-2.23%)
Apr 21, 2011 8.457 8.511 8.437 8.471 22,137,620 +0.07(+0.88%)
Apr 20, 2011 8.349 8.396 8.275 8.396 25,116,038 +0.33(+4.10%)
Apr 19, 2011 8.086 8.100 7.992 8.066 25,365,150 +0.01(+0.08%)
Apr 18, 2011 8.174 8.181 8.005 8.059 17,018,294 -0.18(-2.13%)
Apr 15, 2011 8.275 8.292 8.181 8.235 9,381,840 -0.07(-0.81%)
Apr 14, 2011 8.214 8.329 8.208 8.302 17,620,806 +0.03(+0.41%)
Apr 13, 2011 8.329 8.343 8.248 8.268 17,220,376 +0.02(+0.25%)
Apr 12, 2011 8.316 8.349 8.194 8.248 12,675,907 -0.19(-2.24%)
Apr 11, 2011 8.457 8.484 8.376 8.437 13,781,762 -0.09(-1.11%)
Apr 08, 2011 8.585 8.666 8.518 8.531 11,139,964 -0.05(-0.55%)
Apr 07, 2011 8.565 8.639 8.528 8.579 12,544,144 -0.03(-0.39%)
Apr 06, 2011 8.565 8.653 8.552 8.612 19,179,220 +0.21(+2.49%)
Apr 05, 2011 8.302 8.437 8.295 8.403 30,447,476 +0.19(+2.30%)
Apr 04, 2011 8.241 8.268 8.194 8.214 14,325,026 -0.02(-0.25%)
Apr 01, 2011 8.268 8.282 8.201 8.235 15,944,051 +0.02(+0.25%)
Mar 31, 2011 8.302 8.322 8.154 8.214 19,421,124 +0.05(+0.58%)
Mar 30, 2011 8.181 8.194 8.106 8.167 19,333,918 +0.03(+0.41%)
Mar 29, 2011 8.140 8.154 8.100 8.133 38,375,804 -0.07(-0.90%)
Mar 28, 2011 8.268 8.336 8.157 8.208 11,354,711 -0.05(-0.57%)
Mar 25, 2011 8.309 8.316 8.221 8.255 15,102,318 -0.03(-0.33%)
Mar 24, 2011 8.181 8.302 8.113 8.282 23,632,670 +0.16(+1.99%)
Mar 23, 2011 8.012 8.133 7.904 8.120 26,452,972 +0.15(+1.86%)
Mar 22, 2011 8.046 8.053 7.958 7.972 16,096,910 -0.08(-1.01%)
Mar 21, 2011 8.106 8.127 8.053 8.053 22,549,574 +0.13(+1.62%)
Mar 18, 2011 7.958 7.972 7.810 7.924 19,305,196 +0.09(+1.21%)
Mar 17, 2011 7.789 7.911 7.789 7.830 20,035,578 +0.12(+1.57%)
Mar 16, 2011 7.965 8.032 7.641 7.709 58,114,072 -0.32(-4.03%)
Mar 15, 2011 7.934 8.039 7.931 8.032 21,074,558 -0.17(-2.06%)
Mar 14, 2011 8.113 8.228 8.106 8.201 12,756,787 -0.03(-0.41%)
Mar 11, 2011 8.127 8.268 8.120 8.235 20,153,994 +0.07(+0.83%)
Mar 10, 2011 8.248 8.262 8.127 8.167 25,969,360 -0.28(-3.27%)
Mar 09, 2011 8.343 8.518 8.268 8.444 38,425,156 +0.11(+1.38%)
Mar 08, 2011 8.329 8.410 8.322 8.329 28,243,070 +0.10(+1.23%)
Mar 07, 2011 8.369 8.383 8.140 8.228 22,990,892 -0.14(-1.69%)
Mar 04, 2011 8.349 8.430 8.316 8.369 30,284,542 +0.10(+1.22%)
Mar 03, 2011 8.322 8.329 8.208 8.268 21,814,680 +0.03(+0.41%)
Mar 02, 2011 8.181 8.299 8.171 8.235 18,671,510 +0.02(+0.25%)
Mar 01, 2011 8.457 8.471 8.208 8.214 23,710,206 -0.07(-0.90%)
Feb 28, 2011 8.356 8.356 8.228 8.289 27,193,826 +0.00(+0.00%)
Feb 25, 2011 8.262 8.329 8.187 8.289 22,805,304 +0.11(+1.40%)
Feb 24, 2011 8.343 8.343 8.100 8.174 44,465,648 -0.11(-1.30%)
Feb 23, 2011 8.477 8.491 8.241 8.282 24,796,364 -0.09(-1.05%)
Feb 22, 2011 8.592 8.592 8.356 8.369 22,488,356 -0.27(-3.12%)
Feb 18, 2011 8.815 8.828 8.626 8.639 22,489,084 -0.18(-1.99%)
Feb 17, 2011 8.686 8.815 8.646 8.815 24,627,558 +0.12(+1.40%)
Feb 16, 2011 8.680 8.740 8.646 8.693 21,566,686 +0.05(+0.55%)
Feb 15, 2011 8.606 8.680 8.592 8.646 10,810,998 -0.05(-0.54%)
Feb 14, 2011 8.740 8.740 8.680 8.693 11,870,751 -0.03(-0.39%)
Feb 11, 2011 8.606 8.754 8.525 8.727 16,893,842 +0.07(+0.78%)
Feb 10, 2011 8.713 8.740 8.592 8.659 39,072,964 -0.17(-1.91%)
Feb 09, 2011 8.943 9.051 8.828 8.828 20,308,464 -0.22(-2.46%)
Feb 08, 2011 9.118 9.172 9.010 9.051 17,537,466 -0.16(-1.76%)
Feb 07, 2011 9.192 9.266 9.159 9.213 23,665,744 +0.03(+0.29%)
Feb 04, 2011 9.030 9.192 8.980 9.186 19,710,964 +0.18(+1.95%)
Feb 03, 2011 9.037 9.051 8.943 9.010 11,175,165 +0.01(+0.15%)
Feb 02, 2011 8.929 9.064 8.902 8.997 18,679,852 +0.09(+0.98%)
Feb 01, 2011 8.943 8.973 8.889 8.909 26,305,218 +0.09(+1.07%)
Jan 31, 2011 8.848 8.875 8.788 8.815 26,271,956 -0.03(-0.31%)
Jan 28, 2011 9.098 9.098 8.828 8.842 33,997,508 -0.13(-1.50%)
Jan 27, 2011 8.983 9.138 8.902 8.976 34,763,320 +0.05(+0.53%)
Jan 26, 2011 8.990 8.990 8.909 8.929 29,071,594 +0.01(+0.15%)
Jan 25, 2011 8.949 9.024 8.916 8.916 24,624,556 -0.16(-1.71%)
Jan 24, 2011 8.990 9.098 8.889 9.071 18,045,580 +0.12(+1.36%)
Jan 21, 2011 8.976 9.030 8.923 8.949 34,893,372 +0.01(+0.08%)
Jan 20, 2011 9.017 9.064 8.909 8.943 36,418,432 -0.18(-2.00%)
Jan 19, 2011 9.287 9.341 9.125 9.125 30,335,610 -0.01(-0.15%)
Jan 18, 2011 9.226 9.320 9.118 9.138 21,794,370 -0.09(-0.95%)
Jan 14, 2011 9.051 9.233 9.000 9.226 22,291,978 +0.21(+2.32%)
Jan 13, 2011 9.118 9.145 8.949 9.017 17,924,376 -0.09(-1.04%)
Jan 12, 2011 9.125 9.145 9.024 9.111 15,906,450 +0.06(+0.67%)
Jan 11, 2011 9.091 9.118 8.976 9.051 27,088,464 +0.13(+1.51%)
Jan 10, 2011 8.842 8.949 8.808 8.916 24,159,576 +0.10(+1.15%)
Jan 07, 2011 8.707 8.835 8.686 8.815 30,534,952 +0.13(+1.55%)
Jan 06, 2011 8.430 8.713 8.396 8.680 35,492,304 +0.34(+4.13%)
Jan 05, 2011 8.430 8.464 8.255 8.336 14,497,386 -0.18(-2.14%)
Jan 04, 2011 8.498 8.518 8.390 8.518 14,397,309 +0.03(+0.32%)
Jan 03, 2011 8.471 8.555 8.457 8.491 10,439,441 +0.03(+0.40%)
Dec 31, 2010 8.383 8.457 8.356 8.457 6,251,507 +0.09(+1.13%)
Dec 30, 2010 8.329 8.376 8.312 8.363 6,331,645 +0.06(+0.73%)
Dec 29, 2010 8.268 8.383 8.235 8.302 13,808,053 +0.05(+0.57%)
Dec 28, 2010 8.275 8.316 8.228 8.255 7,758,022 -0.05(-0.57%)
Dec 27, 2010 8.309 8.329 8.248 8.302 5,768,985 +0.05(+0.65%)
Dec 23, 2010 8.295 8.309 8.228 8.248 8,526,800 -0.05(-0.57%)
Dec 22, 2010 8.336 8.396 8.268 8.295 11,662,331 -0.06(-0.73%)
Dec 21, 2010 8.383 8.417 8.309 8.356 16,278,609 +0.04(+0.49%)
Dec 20, 2010 8.403 8.444 8.289 8.316 14,085,522 -0.24(-2.84%)
Dec 17, 2010 8.423 8.585 8.396 8.558 31,670,510 +0.25(+3.00%)
Dec 16, 2010 8.228 8.309 8.228 8.309 16,384,426 +0.13(+1.65%)
Dec 15, 2010 8.100 8.208 8.073 8.174 16,701,627 +0.14(+1.76%)
Dec 14, 2010 8.079 8.100 7.992 8.032 18,657,514 +0.01(+0.08%)
Dec 13, 2010 8.154 8.214 8.026 8.026 17,541,392 -0.12(-1.49%)
Dec 10, 2010 8.147 8.181 8.093 8.147 14,831,225 +0.03(+0.42%)
Dec 09, 2010 8.154 8.262 8.113 8.113 21,515,916 +0.08(+1.01%)
Dec 08, 2010 8.012 8.059 7.992 8.032 16,231,856 +0.05(+0.68%)
Dec 07, 2010 8.079 8.093 7.978 7.978 14,301,024 -0.04(-0.50%)
Dec 06, 2010 8.073 8.086 7.978 8.019 11,120,275 -0.05(-0.67%)
Dec 03, 2010 7.823 8.093 7.789 8.073 33,777,944 +0.29(+3.73%)
Dec 02, 2010 7.567 7.810 7.560 7.783 41,348,028 +0.29(+3.87%)
Dec 01, 2010 7.392 7.506 7.351 7.493 33,615,712 +0.24(+3.35%)
Nov 30, 2010 7.243 7.284 7.223 7.250 24,498,984 -0.04(-0.55%)
Nov 29, 2010 7.378 7.412 7.223 7.290 25,942,236 -0.13(-1.73%)
Nov 26, 2010 7.358 7.432 7.344 7.419 6,658,923 +0.00(+0.00%)
Nov 24, 2010 7.338 7.419 7.419 7.419 15,308,049 +0.18(+2.42%)
Nov 23, 2010 7.412 7.419 7.230 7.243 17,015,312 -0.26(-3.50%)
Nov 22, 2010 7.432 7.520 7.392 7.506 11,624,748 +0.03(+0.45%)
Nov 19, 2010 7.425 7.473 7.385 7.473 5,555,036 +0.03(+0.36%)
Nov 18, 2010 7.405 7.486 7.405 7.446 11,892,221 +0.10(+1.38%)
Nov 17, 2010 7.351 7.392 7.311 7.344 15,286,025 +0.02(+0.28%)
Nov 16, 2010 7.432 7.459 7.297 7.324 12,203,795 -0.13(-1.81%)
Nov 15, 2010 7.513 7.540 7.459 7.459 9,922,316 +0.01(+0.09%)
Nov 12, 2010 7.412 7.479 7.378 7.452 12,283,464 -0.01(-0.09%)
Nov 11, 2010 7.486 7.520 7.419 7.459 15,863,848 -0.13(-1.69%)
Nov 10, 2010 7.560 7.587 7.499 7.587 16,941,894 +0.07(+0.99%)
Nov 09, 2010 7.547 7.614 7.486 7.513 24,316,358 +0.02(+0.27%)
Nov 08, 2010 7.513 7.513 7.412 7.493 12,271,731 -0.05(-0.63%)
Nov 05, 2010 7.580 7.580 7.486 7.540 15,780,890 -0.05(-0.71%)
Nov 04, 2010 7.419 7.594 7.398 7.594 20,051,234 +0.22(+3.02%)
Nov 03, 2010 7.358 7.385 7.304 7.371 13,055,397 +0.06(+0.83%)
Nov 02, 2010 7.378 7.378 7.270 7.311 14,353,388 -0.03(-0.46%)
Nov 01, 2010 7.358 7.419 7.317 7.344 9,289,792 -0.01(-0.18%)
Oct 29, 2010 7.243 7.378 7.216 7.358 19,501,694 +0.10(+1.39%)
Oct 28, 2010 7.331 7.338 7.223 7.257 20,923,220 +0.07(+1.03%)
Oct 27, 2010 7.162 7.209 7.135 7.183 16,365,434 -0.02(-0.28%)
Oct 25, 2010 7.209 7.236 7.156 7.203 22,678,412 +0.05(+0.75%)
Oct 22, 2010 7.041 7.149 7.014 7.149 15,759,955 +0.13(+1.83%)
Oct 21, 2010 7.007 7.068 6.953 7.021 37,378,816 +0.05(+0.77%)
Oct 20, 2010 6.940 7.000 6.893 6.967 12,802,310 +0.09(+1.27%)
Oct 19, 2010 6.886 6.953 6.832 6.879 17,891,886 -0.07(-0.97%)
Oct 18, 2010 6.926 6.967 6.893 6.946 19,244,420 -0.03(-0.39%)
Oct 15, 2010 7.061 7.068 6.919 6.973 18,470,998 -0.02(-0.29%)
Oct 14, 2010 7.034 7.075 6.977 6.994 18,587,752 -0.04(-0.58%)
Oct 13, 2010 6.960 7.061 6.953 7.034 15,633,045 +0.11(+1.56%)
Oct 12, 2010 6.933 6.967 6.845 6.926 11,104,105 -0.05(-0.68%)
Oct 11, 2010 6.967 7.000 6.926 6.973 8,550,486 -0.01(-0.19%)
Oct 08, 2010 6.987 7.000 6.879 6.987 9,314,079 +0.05(+0.78%)
Oct 07, 2010 6.946 6.980 6.879 6.933 45,095 -0.01(-0.19%)
Oct 06, 2010 6.987 7.021 6.919 6.946 15,818,490 -0.07(-1.06%)
Oct 05, 2010 6.906 7.027 6.893 7.021 161,500 +0.13(+1.96%)
Oct 04, 2010 6.926 6.973 6.825 6.886 20,210,568 -0.03(-0.39%)
Oct 01, 2010 6.913 6.926 6.825 6.913 16,492,809 +0.07(+1.08%)
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%)
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.