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 (%)
Mar 31, 2006 6.283 6.376 6.233 6.245 10,368,704 +0.01(+0.10%)
Mar 30, 2006 6.177 6.270 6.152 6.239 13,324,472 +0.11(+1.82%)
Mar 29, 2006 5.991 6.165 5.991 6.127 13,413,386 +0.19(+3.24%)
Mar 28, 2006 5.991 6.041 5.892 5.935 12,720,593 -0.04(-0.73%)
Mar 27, 2006 6.022 6.053 5.960 5.979 8,792,241 +0.00(+0.00%)
Mar 24, 2006 5.910 6.003 5.904 5.979 6,761,540 +0.08(+1.37%)
Mar 23, 2006 5.898 5.935 5.867 5.898 8,062,722 +0.00(+0.00%)
Mar 22, 2006 5.830 5.941 5.830 5.898 11,500,272 +0.01(+0.11%)
Mar 21, 2006 5.904 5.991 5.885 5.892 9,525,465 +0.01(+0.11%)
Mar 20, 2006 6.010 6.010 5.867 5.885 14,411,743 -0.06(-1.04%)
Mar 17, 2006 5.947 6.103 5.910 5.947 14,105,213 -0.01(-0.21%)
Mar 16, 2006 6.127 6.127 5.954 5.960 15,614,185 -0.22(-3.52%)
Mar 15, 2006 6.127 6.183 6.065 6.177 13,217,033 +0.11(+1.74%)
Mar 14, 2006 5.923 6.078 5.904 6.072 10,103,732 +0.11(+1.77%)
Mar 13, 2006 6.022 6.121 5.947 5.966 13,235,718 -0.02(-0.31%)
Mar 10, 2006 5.960 6.010 5.923 5.985 15,387,066 +0.15(+2.55%)
Mar 09, 2006 5.892 6.028 5.817 5.836 17,457,714 +0.01(+0.11%)
Mar 08, 2006 5.836 5.885 5.780 5.830 17,056,792 -0.04(-0.63%)
Mar 07, 2006 5.979 6.016 5.775 5.867 19,951,190 -0.17(-2.78%)
Mar 06, 2006 6.072 6.146 5.966 6.034 10,387,228 -0.05(-0.82%)
Mar 03, 2006 6.171 6.202 6.084 6.084 14,594,727 -0.09(-1.51%)
Mar 02, 2006 6.239 6.264 6.159 6.177 18,663,216 -0.06(-0.99%)
Mar 01, 2006 6.078 6.252 6.078 6.239 14,691,535 +0.20(+3.29%)
Feb 28, 2006 6.221 6.233 6.022 6.041 15,922,809 -0.18(-2.89%)
Feb 27, 2006 6.183 6.252 6.146 6.221 9,646,112 +0.08(+1.31%)
Feb 24, 2006 6.140 6.165 6.096 6.140 10,936,179 +0.00(+0.00%)
Feb 23, 2006 6.084 6.177 6.065 6.140 17,607,516 -0.01(-0.10%)
Feb 22, 2006 6.239 6.239 6.059 6.146 23,161,782 -0.12(-1.88%)
Feb 21, 2006 6.289 6.308 6.190 6.264 18,578,328 +0.07(+1.10%)
Feb 17, 2006 6.382 6.506 6.165 6.196 7,818,046 -0.11(-1.77%)
Feb 16, 2006 6.270 6.332 6.239 6.308 10,784,445 +0.09(+1.50%)
Feb 15, 2006 6.581 6.581 6.165 6.214 13,465,737 -0.03(-0.50%)
Feb 14, 2006 6.227 6.283 6.152 6.245 24,422,212 +0.08(+1.31%)
Feb 13, 2006 6.332 6.332 6.159 6.165 13,496,663 -0.20(-3.12%)
Feb 10, 2006 6.438 6.438 6.245 6.363 22,857,990 -0.07(-1.16%)
Feb 09, 2006 6.488 6.550 6.413 6.438 17,388,612 -0.05(-0.77%)
Feb 08, 2006 6.425 6.512 6.370 6.488 11,106,760 +0.02(+0.38%)
Feb 07, 2006 6.537 6.537 6.438 6.463 14,703,776 -0.07(-1.14%)
Feb 06, 2006 6.457 6.543 6.413 6.537 12,201,441 +0.16(+2.43%)
Feb 03, 2006 6.258 6.438 6.258 6.382 13,190,133 -0.07(-1.15%)
Feb 02, 2006 6.606 6.637 6.394 6.457 20,923,130 -0.18(-2.71%)
Feb 01, 2006 6.674 6.705 6.562 6.637 13,515,187 -0.07(-1.02%)
Jan 31, 2006 6.792 6.792 6.543 6.705 17,277,146 -0.02(-0.37%)
Jan 30, 2006 6.717 6.748 6.618 6.730 12,076,445 +0.01(+0.18%)
Jan 27, 2006 6.643 6.817 6.606 6.717 22,662,764 +0.21(+3.24%)
Jan 26, 2006 6.270 6.519 6.177 6.506 36,610,124 +0.41(+6.72%)
Jan 25, 2006 6.295 6.314 6.096 6.096 20,941,654 -0.14(-2.19%)
Jan 24, 2006 6.171 6.239 6.165 6.233 17,239,616 +0.14(+2.24%)
Jan 23, 2006 6.159 6.190 6.072 6.096 14,827,645 -0.03(-0.51%)
Jan 20, 2006 6.332 6.351 6.121 6.127 15,149,638 -0.21(-3.33%)
Jan 19, 2006 6.270 6.382 6.270 6.339 17,261,362 +0.16(+2.61%)
Jan 18, 2006 6.103 6.214 6.084 6.177 19,064,944 -0.10(-1.58%)
Jan 17, 2006 6.376 6.401 6.264 6.276 16,205,016 -0.17(-2.69%)
Jan 13, 2006 6.457 6.469 6.345 6.450 12,238,650 -0.03(-0.48%)
Jan 12, 2006 6.581 6.606 6.432 6.481 14,586,512 -0.21(-3.15%)
Jan 11, 2006 6.562 6.730 6.531 6.692 18,820,588 +0.11(+1.60%)
Jan 10, 2006 6.661 6.686 6.550 6.587 17,526,494 -0.20(-2.93%)
Jan 09, 2006 6.817 6.854 6.755 6.786 18,167,904 +0.08(+1.20%)
Jan 06, 2006 6.705 6.742 6.574 6.705 21,034,274 +0.28(+4.35%)
Jan 05, 2006 6.438 6.481 6.390 6.425 8,762,925 +0.11(+1.67%)
Jan 04, 2006 6.301 6.345 6.283 6.320 6,473,212 +0.05(+0.79%)
Jan 03, 2006 6.394 6.394 6.252 6.270 12,619,920 +0.12(+1.92%)
Dec 30, 2005 6.140 6.233 6.053 6.152 5,064,591 +0.01(+0.20%)
Dec 29, 2005 6.159 6.183 6.127 6.140 4,887,084 +0.01(+0.10%)
Dec 28, 2005 6.134 6.165 6.047 6.134 6,356,753 +0.00(+0.00%)
Dec 27, 2005 6.270 6.308 6.127 6.134 5,405,430 -0.13(-2.08%)
Dec 23, 2005 6.183 6.308 6.183 6.264 8,974,742 +0.15(+2.44%)
Dec 22, 2005 6.096 6.165 6.041 6.115 3,942,688 -0.02(-0.40%)
Dec 21, 2005 6.109 6.202 6.078 6.140 13,318,834 +0.12(+2.06%)
Dec 20, 2005 6.016 6.028 5.941 6.016 14,469,248 +0.06(+1.04%)
Dec 19, 2005 6.047 6.096 5.954 5.954 14,050,769 -0.07(-1.13%)
Dec 16, 2005 6.096 6.103 6.003 6.022 10,462,290 -0.01(-0.21%)
Dec 15, 2005 5.991 6.065 5.985 6.034 10,163,492 +0.07(+1.25%)
Dec 14, 2005 6.041 6.047 5.904 5.960 20,325,212 -0.14(-2.34%)
Dec 13, 2005 6.053 6.159 6.010 6.103 12,767,950 +0.00(+0.00%)
Dec 12, 2005 6.096 6.159 6.053 6.103 8,330,754 +0.02(+0.41%)
Dec 09, 2005 6.072 6.084 6.010 6.078 14,429,784 -0.01(-0.20%)
Dec 08, 2005 6.177 6.208 6.047 6.090 18,487,964 -0.06(-0.91%)
Dec 07, 2005 6.202 6.214 6.127 6.146 12,273,282 -0.02(-0.40%)
Dec 06, 2005 6.159 6.239 6.084 6.171 17,451,594 +0.06(+0.91%)
Dec 05, 2005 6.084 6.159 6.047 6.115 16,770,398 +0.09(+1.55%)
Dec 02, 2005 6.072 6.090 5.991 6.022 9,006,474 -0.05(-0.82%)
Dec 01, 2005 5.929 6.190 5.972 6.072 15,796,363 +0.12(+2.09%)
Nov 30, 2005 5.830 5.979 5.830 5.947 19,615,988 +0.17(+3.01%)
Nov 29, 2005 5.774 5.904 5.767 5.774 16,144,774 +0.01(+0.11%)
Nov 28, 2005 5.836 5.898 5.712 5.767 13,054,667 -0.06(-1.06%)
Nov 25, 2005 5.885 5.929 5.774 5.830 6,589,993 -0.06(-0.95%)
Nov 23, 2005 5.836 5.972 5.830 5.885 23,279,046 +0.01(+0.21%)
Nov 22, 2005 5.693 5.885 5.587 5.873 24,933,632 +0.18(+3.16%)
Nov 21, 2005 5.693 5.712 5.662 5.693 7,186,301 +0.03(+0.55%)
Nov 18, 2005 5.594 5.674 5.575 5.662 10,028,831 +0.07(+1.22%)
Nov 17, 2005 5.432 5.594 5.432 5.594 14,247,445 +0.14(+2.62%)
Nov 16, 2005 5.476 5.494 5.420 5.451 14,321,057 -0.06(-1.01%)
Nov 15, 2005 5.469 5.550 5.389 5.507 14,991,299 +0.05(+0.91%)
Nov 14, 2005 5.500 5.500 5.451 5.457 9,533,035 -0.03(-0.57%)
Nov 11, 2005 5.575 5.575 5.469 5.488 14,426,885 -0.02(-0.34%)
Nov 10, 2005 5.494 5.513 5.432 5.507 18,023,740 -0.01(-0.11%)
Nov 09, 2005 5.407 5.525 5.370 5.513 29,208,300 +0.16(+2.90%)
Nov 08, 2005 5.327 5.383 5.296 5.358 11,512,353 +0.02(+0.35%)
Nov 07, 2005 5.327 5.364 5.221 5.339 13,707,030 +0.02(+0.35%)
Nov 04, 2005 5.302 5.345 5.265 5.320 11,900,549 +0.02(+0.47%)
Nov 03, 2005 5.184 5.345 5.178 5.296 27,003,958 +0.08(+1.55%)
Nov 02, 2005 5.010 5.246 5.010 5.215 20,340,676 +0.22(+4.35%)
Nov 01, 2005 4.998 5.022 4.936 4.998 13,911,276 -0.02(-0.37%)
Oct 31, 2005 4.991 5.022 4.979 5.016 12,900,355 +0.06(+1.13%)
Oct 28, 2005 4.898 4.998 4.830 4.960 19,137,266 +0.16(+3.23%)
Oct 27, 2005 4.867 4.867 4.724 4.805 20,453,430 +0.00(+0.00%)
Oct 26, 2005 4.861 4.880 4.793 4.805 12,234,784 -0.08(-1.65%)
Oct 25, 2005 4.904 5.066 4.855 4.886 9,640,957 -0.06(-1.13%)
Oct 24, 2005 4.904 4.954 4.855 4.942 11,283,301 +0.10(+2.05%)
Oct 21, 2005 4.811 4.861 4.749 4.842 11,153,150 +0.10(+2.09%)
Oct 20, 2005 4.743 4.842 4.700 4.743 14,061,400 -0.11(-2.30%)
Oct 19, 2005 4.811 4.861 4.656 4.855 25,935,532 -0.06(-1.14%)
Oct 18, 2005 4.967 4.967 4.886 4.911 8,207,208 -0.02(-0.38%)
Oct 17, 2005 4.904 4.936 4.861 4.929 10,633,515 +0.01(+0.13%)
Oct 14, 2005 4.985 5.004 4.904 4.923 16,505,909 -0.07(-1.37%)
Oct 13, 2005 5.004 5.022 4.904 4.991 16,752,035 +0.00(+0.00%)
Oct 12, 2005 4.967 5.016 4.948 4.991 14,953,768 -0.06(-1.11%)
Oct 11, 2005 5.153 5.153 5.022 5.047 17,010,402 -0.08(-1.57%)
Oct 10, 2005 5.202 5.227 5.122 5.128 21,749,778 -0.10(-1.90%)
Oct 07, 2005 5.202 5.252 5.178 5.227 25,845,490 +0.08(+1.57%)
Oct 06, 2005 5.171 5.258 5.147 5.147 22,204,178 -0.02(-0.48%)
Oct 05, 2005 5.234 5.246 5.171 5.171 15,432,007 -0.04(-0.83%)
Oct 04, 2005 5.277 5.320 5.209 5.215 18,279,692 +0.07(+1.33%)
Oct 03, 2005 5.103 5.159 5.078 5.147 17,290,194 +0.04(+0.85%)
Sep 30, 2005 5.072 5.122 5.041 5.103 22,171,640 +0.11(+2.11%)
Sep 29, 2005 4.904 5.016 4.880 4.998 22,026,510 +0.16(+3.21%)
Sep 28, 2005 4.861 4.942 4.811 4.842 17,075,478 -0.05(-1.02%)
Sep 27, 2005 4.923 4.936 4.855 4.892 14,172,221 -0.07(-1.50%)
Sep 26, 2005 4.967 4.991 4.898 4.967 10,884,312 +0.01(+0.25%)
Sep 23, 2005 4.954 4.967 4.886 4.954 10,102,927 +0.02(+0.50%)
Sep 22, 2005 4.985 4.985 4.855 4.929 27,444,020 -0.12(-2.46%)
Sep 21, 2005 5.159 5.159 4.998 5.053 14,954,090 -0.07(-1.45%)
Sep 20, 2005 5.196 5.221 5.097 5.128 9,511,773 -0.03(-0.60%)
Sep 19, 2005 5.159 5.165 5.116 5.159 14,892,076 +0.04(+0.73%)
Sep 16, 2005 5.234 5.234 5.122 5.122 21,254,144 -0.14(-2.60%)
Sep 15, 2005 5.252 5.277 5.202 5.258 14,654,809 +0.01(+0.12%)
Sep 14, 2005 5.277 5.302 5.227 5.252 17,878,610 -0.02(-0.35%)
Sep 13, 2005 5.234 5.320 5.221 5.271 19,611,640 +0.06(+1.07%)
Sep 12, 2005 5.202 5.258 5.184 5.215 14,867,109 +0.02(+0.48%)
Sep 09, 2005 5.091 5.215 5.078 5.190 25,852,094 +0.08(+1.58%)
Sep 08, 2005 5.085 5.134 5.041 5.109 26,638,796 +0.09(+1.73%)
Sep 07, 2005 5.128 5.128 5.016 5.022 22,840,110 -0.11(-2.06%)
Sep 06, 2005 5.128 5.140 5.097 5.128 19,064,460 +0.00(+0.00%)
Sep 02, 2005 5.128 5.147 5.116 5.128 7,077,734 +0.02(+0.36%)
Sep 01, 2005 5.171 5.234 5.097 5.109 20,434,584 +0.00(+0.00%)
Aug 31, 2005 5.122 5.153 5.041 5.109 21,352,724 +0.04(+0.73%)
Aug 30, 2005 5.091 5.116 5.047 5.072 8,963,144 -0.04(-0.85%)
Aug 29, 2005 5.016 5.134 4.998 5.116 11,899,260 -0.04(-0.72%)
Aug 26, 2005 5.153 5.165 5.103 5.153 13,024,868 +0.04(+0.85%)
Aug 25, 2005 5.109 5.116 5.085 5.109 11,324,537 +0.01(+0.24%)
Aug 24, 2005 5.128 5.147 5.091 5.097 13,669,016 -0.10(-1.91%)
Aug 23, 2005 5.221 5.234 5.178 5.196 11,278,146 -0.04(-0.71%)
Aug 22, 2005 5.209 5.258 5.184 5.234 19,729,870 +0.04(+0.72%)
Aug 19, 2005 5.153 5.202 5.147 5.196 16,381,879 +0.08(+1.58%)
Aug 18, 2005 5.209 5.215 5.103 5.116 15,349,696 -0.14(-2.60%)
Aug 17, 2005 5.196 5.277 5.190 5.252 11,143,325 +0.06(+1.08%)
Aug 16, 2005 5.289 5.296 5.184 5.196 16,615,602 -0.09(-1.76%)
Aug 15, 2005 5.327 5.327 5.277 5.289 9,174,316 -0.05(-0.93%)
Aug 12, 2005 5.333 5.370 5.296 5.339 9,843,431 -0.02(-0.46%)
Aug 11, 2005 5.376 5.414 5.333 5.364 12,116,553 -0.01(-0.12%)
Aug 10, 2005 5.339 5.420 5.333 5.370 16,807,768 +0.04(+0.82%)
Aug 09, 2005 5.351 5.370 5.296 5.327 12,786,474 +0.04(+0.82%)
Aug 08, 2005 5.333 5.333 5.271 5.283 11,747,525 -0.03(-0.58%)
Aug 05, 2005 5.327 5.389 5.308 5.314 46,661,664 -0.06(-1.04%)
Aug 04, 2005 5.463 5.469 5.358 5.370 13,199,637 -0.17(-3.14%)
Aug 03, 2005 5.519 5.556 5.494 5.544 8,450,435 +0.02(+0.45%)
Aug 02, 2005 5.445 5.550 5.445 5.519 19,203,792 +0.17(+3.13%)
Aug 01, 2005 5.333 5.364 5.320 5.351 9,446,376 +0.02(+0.35%)
Jul 29, 2005 5.339 5.370 5.314 5.333 13,099,447 -0.05(-0.92%)
Jul 28, 2005 5.358 5.407 5.351 5.383 17,784,862 +0.05(+0.93%)
Jul 27, 2005 5.339 5.358 5.252 5.333 25,242,578 -0.06(-1.15%)
Jul 26, 2005 5.519 5.519 5.314 5.395 34,030,952 -0.20(-3.55%)
Jul 25, 2005 5.730 5.736 5.581 5.594 10,651,717 -0.12(-2.17%)
Jul 22, 2005 5.792 5.811 5.712 5.718 12,295,349 -0.07(-1.18%)
Jul 21, 2005 5.805 5.873 5.771 5.786 10,191,519 -0.04(-0.64%)
Jul 20, 2005 5.774 5.854 5.699 5.823 17,405,204 +0.05(+0.86%)
Jul 19, 2005 5.743 5.792 5.712 5.774 10,570,051 +0.05(+0.87%)
Jul 18, 2005 5.774 5.830 5.712 5.724 5,428,625 -0.09(-1.50%)
Jul 15, 2005 5.830 5.830 5.718 5.811 9,141,134 -0.01(-0.21%)
Jul 14, 2005 5.811 5.842 5.795 5.823 8,967,010 +0.06(+1.08%)
Jul 13, 2005 5.830 5.830 5.681 5.761 10,252,729 -0.07(-1.28%)
Jul 12, 2005 5.699 5.836 5.699 5.836 10,957,764 +0.14(+2.40%)
Jul 11, 2005 5.699 5.712 5.674 5.699 12,239,133 +0.17(+3.15%)
Jul 08, 2005 5.482 5.532 5.451 5.525 11,836,601 +0.07(+1.25%)
Jul 07, 2005 5.445 5.488 5.389 5.457 11,537,964 -0.11(-2.01%)
Jul 06, 2005 5.556 5.569 5.532 5.569 10,163,814 +0.00(+0.00%)
Jul 05, 2005 5.500 5.575 5.488 5.569 21,504,458 -0.13(-2.29%)
Jul 01, 2005 5.681 5.761 5.656 5.699 6,961,920 +0.04(+0.66%)
Jun 30, 2005 5.662 5.712 5.618 5.662 11,952,577 -0.01(-0.11%)
Jun 29, 2005 5.699 5.705 5.606 5.668 8,863,437 -0.07(-1.30%)
Jun 28, 2005 5.761 5.774 5.724 5.743 14,615,023 +0.00(+0.00%)
Jun 27, 2005 5.774 5.805 5.724 5.743 16,683,738 -0.07(-1.28%)
Jun 24, 2005 5.854 5.867 5.774 5.817 16,756,223 -0.04(-0.64%)
Jun 23, 2005 5.904 5.941 5.848 5.854 13,497,630 +0.01(+0.21%)
Jun 22, 2005 5.923 5.923 5.805 5.842 10,237,748 +0.12(+2.17%)
Jun 21, 2005 5.823 5.823 5.674 5.718 6,287,006 -0.02(-0.32%)
Jun 20, 2005 5.724 5.755 5.712 5.736 9,715,858 +0.04(+0.65%)
Jun 17, 2005 5.724 5.798 5.699 5.699 9,466,994 +0.04(+0.66%)
Jun 16, 2005 5.606 5.687 5.594 5.662 11,831,930 +0.10(+1.79%)
Jun 15, 2005 5.625 5.637 5.513 5.563 10,520,761 -0.02(-0.33%)
Jun 14, 2005 5.618 5.618 5.556 5.581 9,188,169 -0.01(-0.11%)
Jun 13, 2005 5.612 5.743 5.532 5.587 8,141,811 -0.15(-2.58%)
Jun 10, 2005 5.741 5.759 5.706 5.735 7,657,918 -0.03(-0.51%)
Jun 09, 2005 5.647 5.771 5.623 5.765 14,804,554 +0.08(+1.46%)
Jun 08, 2005 5.706 5.753 5.658 5.682 7,148,834 +0.02(+0.31%)
Jun 07, 2005 5.670 5.717 5.642 5.664 8,944,161 -0.05(-0.93%)
Jun 06, 2005 5.652 5.723 5.623 5.717 10,517,080 +0.08(+1.47%)
Jun 03, 2005 5.351 5.712 5.351 5.635 12,256,593 +0.02(+0.42%)
Jun 02, 2005 5.522 5.617 5.505 5.611 12,699,717 +0.11(+2.04%)
Jun 01, 2005 5.392 5.522 5.392 5.499 10,452,472 +0.05(+0.98%)
May 31, 2005 5.392 5.457 5.392 5.445 10,034,718 +0.00(+0.00%)
May 27, 2005 5.451 5.457 5.422 5.445 7,130,398 +0.01(+0.22%)
May 26, 2005 5.445 5.463 5.410 5.434 10,683,167 +0.03(+0.55%)
May 25, 2005 5.440 5.440 5.351 5.404 3,990,986 -0.08(-1.51%)
May 24, 2005 5.451 5.499 5.410 5.487 5,219,724 +0.07(+1.20%)
May 23, 2005 5.398 5.451 5.375 5.422 9,909,899 -0.08(-1.40%)
May 20, 2005 5.499 5.511 5.417 5.499 10,005,458 +0.01(+0.22%)
May 19, 2005 5.392 5.493 5.392 5.487 10,756,400 +0.15(+2.77%)
May 18, 2005 5.339 5.375 5.309 5.339 11,468,781 +0.05(+1.01%)
May 17, 2005 5.233 5.292 5.191 5.286 9,091,981 -0.01(-0.11%)
May 16, 2005 5.292 5.309 5.239 5.292 5,911,301 -0.04(-0.78%)
May 13, 2005 5.221 5.351 5.209 5.333 15,461,628 +0.18(+3.44%)
May 12, 2005 5.250 5.256 5.138 5.156 10,847,224 -0.02(-0.34%)
May 11, 2005 5.209 5.233 5.150 5.173 9,523,604 -0.04(-0.68%)
May 10, 2005 5.262 5.262 5.197 5.209 14,112,807 -0.14(-2.65%)
May 09, 2005 5.345 5.357 5.304 5.351 6,796,703 +0.02(+0.33%)
May 06, 2005 5.369 5.434 5.321 5.333 8,176,305 -0.04(-0.66%)
May 05, 2005 5.315 5.416 5.304 5.369 12,402,723 +0.11(+2.14%)
May 04, 2005 5.168 5.274 5.156 5.256 12,867,326 +0.14(+2.77%)
May 03, 2005 5.173 5.185 5.091 5.114 6,597,466 -0.04(-0.69%)
May 02, 2005 5.144 5.185 5.097 5.150 6,099,882 +0.06(+1.16%)
Apr 29, 2005 5.043 5.108 4.972 5.091 9,605,463 +0.06(+1.17%)
Apr 28, 2005 5.073 5.114 4.990 5.032 7,271,792 -0.03(-0.58%)
Apr 27, 2005 5.055 5.126 5.020 5.061 11,628,610 -0.01(-0.12%)
Apr 26, 2005 4.913 5.091 4.902 5.067 24,699,908 +0.24(+5.02%)
Apr 25, 2005 4.813 4.872 4.795 4.825 6,506,474 +0.04(+0.74%)
Apr 22, 2005 4.854 4.854 4.777 4.789 10,677,416 -0.08(-1.70%)
Apr 21, 2005 4.801 4.890 4.795 4.872 13,788,752 +0.10(+2.11%)
Apr 20, 2005 4.854 4.872 4.748 4.771 11,241,299 -0.07(-1.34%)
Apr 19, 2005 4.825 4.848 4.801 4.836 5,930,413 +0.04(+0.86%)
Apr 18, 2005 4.783 4.842 4.760 4.795 13,721,269 -0.05(-0.98%)
Apr 15, 2005 4.890 4.907 4.836 4.842 7,481,007 -0.08(-1.56%)
Apr 14, 2005 4.967 4.967 4.848 4.919 10,533,655 -0.12(-2.35%)
Apr 13, 2005 5.085 5.097 5.014 5.038 7,461,050 -0.05(-1.05%)
Apr 12, 2005 5.085 5.097 4.996 5.091 3,994,707 +0.01(+0.12%)
Apr 11, 2005 5.108 5.120 5.043 5.085 4,780,491 -0.02(-0.35%)
Apr 08, 2005 5.108 5.168 5.071 5.103 9,405,381 +0.09(+1.89%)
Apr 07, 2005 4.955 5.061 4.907 5.008 9,287,666 +0.04(+0.71%)
Apr 06, 2005 5.002 5.061 4.972 4.972 6,695,731 -0.02(-0.47%)
Apr 05, 2005 5.008 5.026 4.984 4.996 5,874,092 +0.01(+0.24%)
Apr 04, 2005 5.026 5.067 4.972 4.984 7,021,478 -0.08(-1.52%)
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.