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 )

150.53 +4.12 (+2.81%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 14, 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 (%)
Nov 28, 2008 4.387 4.700 4.387 4.572 11,198,705 -0.03(-0.56%)
Nov 26, 2008 4.220 4.636 4.112 4.598 19,476,154 +0.35(+8.12%)
Nov 25, 2008 4.348 4.355 4.124 4.252 19,838,406 -0.03(-0.75%)
Nov 24, 2008 3.952 4.393 3.952 4.284 31,022,886 +0.12(+2.92%)
Nov 21, 2008 3.907 4.169 3.781 4.163 37,018,480 +0.42(+11.28%)
Nov 20, 2008 3.901 4.041 3.728 3.741 24,883,526 -0.18(-4.57%)
Nov 19, 2008 4.073 4.144 3.920 3.920 21,754,114 -0.24(-5.69%)
Nov 18, 2008 4.297 4.303 3.997 4.156 28,429,438 -0.14(-3.27%)
Nov 17, 2008 4.367 4.412 4.214 4.297 26,076,316 -0.15(-3.45%)
Nov 14, 2008 4.630 4.681 4.361 4.451 0 -0.35(-7.20%)
Nov 13, 2008 4.495 4.834 4.227 4.796 30,372,052 +0.26(+5.63%)
Nov 12, 2008 4.751 4.924 4.514 4.540 21,843,420 -0.19(-4.05%)
Nov 11, 2008 4.796 4.975 4.713 4.732 16,454,284 -0.17(-3.39%)
Nov 10, 2008 4.860 4.981 4.802 4.898 19,017,444 -0.08(-1.54%)
Nov 07, 2008 4.777 5.000 4.674 4.975 21,276,524 +0.26(+5.56%)
Nov 06, 2008 4.949 4.949 4.617 4.713 29,360,602 -0.25(-5.03%)
Nov 05, 2008 5.218 5.269 4.962 4.962 24,853,924 -0.40(-7.40%)
Nov 04, 2008 5.359 5.403 5.218 5.359 23,987,586 +0.21(+4.10%)
Nov 03, 2008 5.275 5.307 5.084 5.148 35,528,304 -0.13(-2.54%)
Oct 31, 2008 5.186 5.422 4.949 5.282 28,317,284 +0.22(+4.42%)
Oct 30, 2008 4.738 5.103 4.738 5.058 36,846,136 +0.36(+7.77%)
Oct 29, 2008 4.796 4.994 4.604 4.694 47,940,752 -0.23(-4.68%)
Oct 28, 2008 4.220 4.930 4.220 4.924 49,998,816 +0.86(+21.07%)
Oct 27, 2008 4.060 4.297 4.035 4.067 40,857,852 -0.06(-1.55%)
Oct 24, 2008 4.060 4.444 3.971 4.131 36,416,500 -0.31(-6.92%)
Oct 23, 2008 4.438 4.540 4.297 4.438 33,744,236 +0.04(+0.87%)
Oct 22, 2008 4.668 4.668 4.342 4.399 31,637,078 -0.33(-7.03%)
Oct 21, 2008 4.917 4.968 4.726 4.732 20,245,208 -0.35(-6.80%)
Oct 20, 2008 4.949 5.090 4.809 5.077 20,565,820 +0.13(+2.58%)
Oct 17, 2008 4.757 5.116 4.668 4.949 0 +0.15(+3.06%)
Oct 16, 2008 4.841 4.937 4.598 4.802 54,852,216 -0.03(-0.53%)
Oct 15, 2008 5.218 5.263 4.796 4.828 38,156,924 -0.51(-9.58%)
Oct 14, 2008 5.761 5.845 5.224 5.339 38,021,988 -0.22(-4.02%)
Oct 13, 2008 5.531 5.864 5.141 5.563 34,553,660 +0.29(+5.45%)
Oct 10, 2008 4.732 5.403 4.636 5.275 34,994,172 +0.45(+9.42%)
Oct 09, 2008 5.378 5.499 4.668 4.821 28,513,364 -0.42(-7.94%)
Oct 08, 2008 5.064 5.403 4.956 5.237 44,302,156 +0.12(+2.37%)
Oct 07, 2008 5.301 5.525 5.116 5.116 32,646,916 -0.28(-5.21%)
Oct 06, 2008 5.288 5.506 5.122 5.397 31,760,228 -0.01(-0.12%)
Oct 03, 2008 5.640 5.813 5.365 5.403 0 -0.21(-3.76%)
Oct 02, 2008 5.953 5.953 5.506 5.614 28,424,966 -0.35(-5.79%)
Oct 01, 2008 5.896 6.011 5.793 5.960 29,548,268 -0.03(-0.53%)
Sep 30, 2008 5.665 5.992 5.659 5.992 24,031,128 +0.43(+7.70%)
Sep 29, 2008 5.819 5.915 5.506 5.563 29,744,260 -0.35(-5.95%)
Sep 26, 2008 6.017 6.068 5.908 5.915 0 -0.20(-3.24%)
Sep 25, 2008 6.075 6.145 6.024 6.113 37,166,784 +0.08(+1.38%)
Sep 24, 2008 6.151 6.151 5.928 6.030 30,314,354 +0.08(+1.29%)
Sep 23, 2008 6.164 6.215 5.940 5.953 42,902,808 -0.20(-3.22%)
Sep 22, 2008 6.273 6.388 6.088 6.151 33,801,832 -0.23(-3.61%)
Sep 19, 2008 6.203 6.414 6.139 6.382 0 +0.39(+6.51%)
Sep 18, 2008 5.723 6.075 5.665 5.992 32,463,176 +0.33(+5.76%)
Sep 17, 2008 5.646 5.819 5.595 5.665 32,242,166 -0.10(-1.77%)
Sep 16, 2008 5.499 5.819 5.467 5.768 40,728,524 +0.14(+2.50%)
Sep 15, 2008 5.602 5.729 5.531 5.627 30,749,376 -0.19(-3.19%)
Sep 12, 2008 5.627 5.851 5.486 5.813 0 +0.19(+3.30%)
Sep 11, 2008 5.595 5.646 5.448 5.627 31,093,888 -0.12(-2.11%)
Sep 10, 2008 5.793 5.857 5.659 5.749 27,537,792 +0.13(+2.39%)
Sep 09, 2008 5.908 5.908 5.614 5.614 52,789,932 -0.36(-6.10%)
Sep 08, 2008 6.043 6.081 5.845 5.979 46,474,492 +0.20(+3.54%)
Sep 05, 2008 5.563 5.813 5.531 5.774 0 +0.24(+4.39%)
Sep 04, 2008 5.729 5.729 5.512 5.531 39,135,808 -0.27(-4.63%)
Sep 03, 2008 5.998 5.998 5.781 5.800 30,886,692 -0.19(-3.10%)
Sep 02, 2008 6.049 6.088 5.902 5.985 39,257,676 -0.22(-3.60%)
Aug 29, 2008 6.369 6.369 6.171 6.209 0 -0.22(-3.48%)
Aug 28, 2008 6.478 6.516 6.375 6.433 25,821,534 -0.05(-0.79%)
Aug 27, 2008 6.471 6.535 6.452 6.484 21,007,928 +0.05(+0.80%)
Aug 26, 2008 6.401 6.529 6.401 6.433 35,403,220 -0.03(-0.40%)
Aug 25, 2008 6.490 6.561 6.458 6.458 24,132,528 -0.09(-1.37%)
Aug 22, 2008 6.535 6.586 6.503 6.548 0 +0.03(+0.39%)
Aug 21, 2008 6.548 6.548 6.420 6.522 19,646,796 -0.01(-0.20%)
Aug 20, 2008 6.542 6.602 6.446 6.535 29,976,824 +0.01(+0.20%)
Aug 19, 2008 6.535 6.573 6.490 6.522 21,542,946 -0.10(-1.45%)
Aug 18, 2008 6.759 6.759 6.585 6.618 20,075,984 -0.14(-2.08%)
Aug 15, 2008 6.772 6.778 6.586 6.759 0 +0.05(+0.76%)
Aug 14, 2008 6.714 6.740 6.618 6.708 16,694,899 +0.06(+0.87%)
Aug 13, 2008 6.503 6.714 6.490 6.650 59,107,640 -0.15(-2.16%)
Aug 12, 2008 6.804 6.855 6.727 6.797 29,816,880 -0.03(-0.37%)
Aug 11, 2008 6.644 6.887 6.644 6.823 21,733,762 +0.10(+1.52%)
Aug 08, 2008 6.599 6.778 6.490 6.721 37,739,016 +0.11(+1.64%)
Aug 07, 2008 6.426 6.612 6.401 6.612 29,960,072 +0.06(+0.88%)
Aug 06, 2008 6.299 6.599 6.299 6.554 33,217,686 +0.29(+4.70%)
Aug 05, 2008 6.100 6.302 6.043 6.260 27,462,462 +0.26(+4.26%)
Aug 04, 2008 6.075 6.100 5.985 6.004 17,799,260 -0.10(-1.57%)
Aug 01, 2008 6.139 6.203 6.030 6.100 13,023,692 +0.03(+0.42%)
Jul 31, 2008 6.171 6.190 6.049 6.075 37,735,120 -0.19(-3.06%)
Jul 30, 2008 6.330 6.382 6.247 6.267 24,635,212 -0.03(-0.41%)
Jul 29, 2008 6.292 6.324 6.113 6.292 29,853,004 +0.04(+0.72%)
Jul 28, 2008 6.439 6.439 6.228 6.247 13,590,629 -0.16(-2.50%)
Jul 25, 2008 6.401 6.458 6.311 6.407 13,456,802 +0.09(+1.42%)
Jul 24, 2008 6.452 6.497 6.305 6.318 25,150,212 -0.17(-2.56%)
Jul 23, 2008 6.382 6.548 6.299 6.484 33,413,062 +0.14(+2.22%)
Jul 22, 2008 6.426 6.426 6.215 6.343 31,224,726 -0.29(-4.43%)
Jul 21, 2008 6.599 6.765 6.554 6.637 17,261,734 +0.09(+1.37%)
Jul 18, 2008 6.554 6.625 6.471 6.548 25,358,460 -0.08(-1.16%)
Jul 17, 2008 6.343 6.721 6.330 6.625 47,148,884 +0.32(+5.07%)
Jul 16, 2008 6.068 6.350 5.915 6.305 48,082,796 +0.04(+0.71%)
Jul 15, 2008 6.260 6.407 6.139 6.260 40,155,380 -0.17(-2.59%)
Jul 14, 2008 6.580 6.599 6.401 6.426 24,154,866 -0.16(-2.43%)
Jul 11, 2008 6.573 6.637 6.401 6.586 40,557,452 +0.10(+1.48%)
Jul 10, 2008 6.426 6.490 6.362 6.490 24,214,834 +0.13(+2.11%)
Jul 09, 2008 6.554 6.580 6.356 6.356 25,684,082 -0.15(-2.36%)
Jul 08, 2008 6.478 6.522 6.433 6.510 36,359,632 +0.01(+0.20%)
Jul 07, 2008 6.561 6.721 6.401 6.497 31,303,514 -0.06(-0.88%)
Jul 04, 2008 6.676 6.676 6.407 6.554 40,067,072 +0.00(+0.00%)
Jul 03, 2008 6.676 6.676 6.407 6.554 40,067,072 -0.22(-3.30%)
Jul 02, 2008 6.925 6.925 6.765 6.778 47,613,464 -0.20(-2.84%)
Jul 01, 2008 6.906 7.015 6.816 6.976 31,216,732 +0.00(+0.00%)
Jun 30, 2008 7.021 7.072 6.944 6.976 22,513,302 +0.03(+0.37%)
Jun 27, 2008 6.836 7.002 6.816 6.951 26,660,728 +0.06(+0.93%)
Jun 26, 2008 7.053 7.162 6.880 6.887 26,003,098 -0.40(-5.44%)
Jun 25, 2008 7.130 7.373 7.130 7.283 39,803,676 +0.29(+4.21%)
Jun 24, 2008 6.848 7.066 6.848 6.989 22,991,320 +0.03(+0.46%)
Jun 23, 2008 6.900 7.008 6.887 6.957 18,092,690 +0.05(+0.74%)
Jun 20, 2008 6.996 7.021 6.848 6.906 27,703,408 -0.21(-2.97%)
Jun 19, 2008 7.079 7.187 6.989 7.117 26,554,702 +0.04(+0.63%)
Jun 18, 2008 7.155 7.155 7.034 7.072 24,398,420 -0.06(-0.90%)
Jun 17, 2008 7.200 7.251 7.123 7.136 18,213,062 -0.07(-0.98%)
Jun 16, 2008 7.104 7.245 7.098 7.207 13,476,164 +0.03(+0.36%)
Jun 13, 2008 7.059 7.264 7.059 7.181 19,194,702 +0.12(+1.72%)
Jun 12, 2008 7.059 7.181 7.008 7.059 24,137,398 +0.08(+1.10%)
Jun 11, 2008 7.072 7.213 6.970 6.983 32,917,508 -0.01(-0.18%)
Jun 10, 2008 6.944 7.091 6.938 6.996 20,435,260 -0.19(-2.67%)
Jun 09, 2008 7.322 7.341 7.117 7.187 22,827,460 -0.23(-3.10%)
Jun 06, 2008 7.488 7.545 7.405 7.418 27,908,936 -0.19(-2.52%)
Jun 05, 2008 7.360 7.654 7.360 7.609 32,013,580 +0.20(+2.76%)
Jun 04, 2008 7.207 7.424 7.200 7.405 24,937,904 +0.16(+2.21%)
Jun 03, 2008 7.251 7.322 7.207 7.245 24,514,970 -0.08(-1.05%)
Jun 02, 2008 7.207 7.405 7.207 7.322 18,848,532 +0.00(+0.00%)
May 30, 2008 7.334 7.347 7.251 7.322 27,354,396 -0.06(-0.87%)
May 29, 2008 7.322 7.398 7.200 7.386 26,071,308 +0.01(+0.09%)
May 28, 2008 7.283 7.450 7.226 7.379 30,094,102 +0.17(+2.30%)
May 27, 2008 7.027 7.251 6.992 7.213 22,689,704 +0.25(+3.58%)
May 26, 2008 7.111 7.111 6.893 6.964 0 +0.00(+0.00%)
May 23, 2008 7.111 7.111 6.893 6.964 19,744,908 -0.20(-2.77%)
May 22, 2008 7.091 7.232 7.091 7.162 13,922,861 +0.03(+0.45%)
May 21, 2008 7.181 7.264 7.091 7.130 14,377,850 -0.07(-0.98%)
May 20, 2008 7.290 7.386 7.155 7.200 22,253,208 -0.19(-2.60%)
May 19, 2008 7.392 7.603 7.386 7.392 26,996,050 -0.06(-0.77%)
May 16, 2008 7.309 7.481 7.309 7.450 16,785,324 +0.13(+1.75%)
May 15, 2008 7.264 7.347 7.187 7.322 15,590,899 +0.10(+1.33%)
May 14, 2008 7.302 7.315 7.207 7.226 17,725,646 -0.07(-0.96%)
May 13, 2008 7.226 7.347 7.175 7.296 24,220,060 +0.11(+1.51%)
May 12, 2008 7.034 7.239 7.021 7.187 15,299,273 +0.18(+2.55%)
May 09, 2008 7.027 7.085 6.938 7.008 12,069,281 -0.05(-0.72%)
May 08, 2008 7.149 7.168 7.021 7.059 22,737,488 -0.06(-0.90%)
May 07, 2008 7.290 7.290 7.098 7.123 21,043,040 -0.22(-3.05%)
May 06, 2008 7.098 7.366 7.079 7.347 28,134,232 +0.22(+3.14%)
May 05, 2008 7.194 7.194 7.066 7.123 10,428,732 -0.10(-1.33%)
May 02, 2008 7.245 7.264 7.130 7.219 20,114,814 -0.02(-0.26%)
May 01, 2008 7.194 7.270 7.130 7.239 22,234,580 +0.05(+0.71%)
Apr 30, 2008 7.015 7.239 7.015 7.187 29,397,622 +0.26(+3.79%)
Apr 29, 2008 6.938 6.996 6.887 6.925 22,629,374 -0.05(-0.73%)
Apr 28, 2008 6.906 7.034 6.906 6.976 18,773,434 +0.12(+1.68%)
Apr 25, 2008 6.842 6.874 6.701 6.861 17,434,556 +0.00(+0.00%)
Apr 24, 2008 6.772 6.919 6.694 6.861 18,893,426 +0.06(+0.85%)
Apr 23, 2008 6.842 6.874 6.740 6.804 22,115,610 -0.08(-1.12%)
Apr 22, 2008 7.072 7.072 6.842 6.880 27,804,458 -0.20(-2.80%)
Apr 21, 2008 7.072 7.111 6.996 7.079 13,730,862 +0.00(+0.00%)
Apr 18, 2008 7.059 7.155 6.996 7.079 20,762,624 +0.10(+1.37%)
Apr 17, 2008 6.944 7.015 6.880 6.983 21,599,774 -0.03(-0.36%)
Apr 16, 2008 6.804 7.008 6.791 7.008 26,111,696 +0.38(+5.79%)
Apr 15, 2008 6.644 6.644 6.561 6.625 27,111,506 +0.10(+1.57%)
Apr 14, 2008 6.631 6.631 6.522 6.522 27,847,812 -0.05(-0.78%)
Apr 11, 2008 6.650 6.689 6.548 6.573 25,236,688 -0.15(-2.19%)
Apr 10, 2008 6.593 6.797 6.593 6.721 36,701,048 +0.20(+3.14%)
Apr 09, 2008 6.599 6.631 6.490 6.516 20,186,864 -0.10(-1.45%)
Apr 08, 2008 6.650 6.721 6.599 6.612 23,855,774 -0.10(-1.43%)
Apr 07, 2008 6.676 6.804 6.650 6.708 26,666,546 +0.04(+0.58%)
Apr 04, 2008 6.765 6.804 6.650 6.669 27,920,862 -0.15(-2.16%)
Apr 03, 2008 6.618 6.842 6.618 6.816 23,529,584 +0.12(+1.81%)
Apr 02, 2008 6.810 6.842 6.676 6.695 31,172,702 -0.08(-1.23%)
Apr 01, 2008 6.586 6.810 6.586 6.778 32,707,266 +0.21(+3.21%)
Mar 31, 2008 6.497 6.631 6.497 6.567 35,464,572 +0.06(+0.98%)
Mar 28, 2008 6.618 6.625 6.446 6.503 37,831,204 -0.10(-1.45%)
Mar 27, 2008 6.836 6.836 6.522 6.599 56,035,436 -0.26(-3.82%)
Mar 26, 2008 7.002 7.002 6.810 6.861 39,926,596 -0.14(-2.01%)
Mar 25, 2008 7.098 7.098 6.957 7.002 28,516,492 -0.10(-1.35%)
Mar 24, 2008 6.989 7.143 6.938 7.098 35,561,532 +0.50(+7.56%)
Mar 21, 2008 6.446 6.657 6.375 6.599 27,838,534 +0.01(+0.20%)
Mar 20, 2008 6.446 6.657 6.375 6.586 27,838,534 +0.33(+5.21%)
Mar 19, 2008 6.458 6.529 6.247 6.260 21,362,468 -0.23(-3.55%)
Mar 18, 2008 6.382 6.490 6.267 6.490 25,036,380 +0.29(+4.64%)
Mar 17, 2008 6.094 6.300 6.088 6.203 25,324,186 -0.12(-1.82%)
Mar 14, 2008 6.503 6.522 6.254 6.318 24,019,082 -0.20(-3.04%)
Mar 13, 2008 6.490 6.573 6.292 6.516 32,510,646 -0.06(-0.88%)
Mar 12, 2008 6.650 6.721 6.573 6.573 19,607,492 -0.15(-2.28%)
Mar 11, 2008 6.471 6.727 6.471 6.727 37,046,432 +0.37(+5.84%)
Mar 10, 2008 6.394 6.458 6.299 6.356 33,640,172 -0.08(-1.29%)
Mar 07, 2008 6.478 6.599 6.350 6.439 35,746,068 -0.06(-0.98%)
Mar 06, 2008 6.586 6.689 6.484 6.503 30,505,258 -0.08(-1.26%)
Mar 05, 2008 6.522 6.644 6.516 6.586 32,340,592 +0.18(+2.79%)
Mar 04, 2008 6.311 6.433 6.235 6.407 44,050,420 +0.25(+4.05%)
Mar 03, 2008 6.286 6.286 6.075 6.158 23,061,260 -0.07(-1.13%)
Feb 29, 2008 6.337 6.382 6.215 6.228 14,529,347 -0.19(-2.89%)
Feb 28, 2008 6.490 6.529 6.401 6.414 20,514,544 -0.13(-2.05%)
Feb 27, 2008 6.401 6.586 6.401 6.548 22,174,064 +0.07(+1.09%)
Feb 26, 2008 6.350 6.516 6.292 6.478 24,584,418 +0.17(+2.63%)
Feb 25, 2008 6.241 6.330 6.151 6.311 21,108,660 +0.12(+1.96%)
Feb 22, 2008 6.158 6.222 6.056 6.190 20,482,894 +0.05(+0.83%)
Feb 21, 2008 6.299 6.356 6.107 6.139 28,796,750 -0.11(-1.74%)
Feb 20, 2008 6.228 6.267 6.139 6.247 19,972,752 -0.03(-0.41%)
Feb 19, 2008 6.254 6.350 6.247 6.273 30,543,892 +0.06(+1.03%)
Feb 18, 2008 6.132 6.292 6.113 6.209 0 +0.00(+0.00%)
Feb 15, 2008 6.132 6.292 6.113 6.209 19,038,962 +0.01(+0.10%)
Feb 14, 2008 6.177 6.318 6.177 6.203 31,074,446 -0.01(-0.10%)
Feb 13, 2008 6.139 6.215 6.081 6.209 16,248,137 +0.11(+1.78%)
Feb 12, 2008 6.043 6.164 6.024 6.100 16,686,139 +0.08(+1.27%)
Feb 11, 2008 5.915 6.043 5.870 6.024 17,748,678 +0.12(+1.95%)
Feb 08, 2008 5.819 5.966 5.806 5.908 14,563,691 -0.01(-0.11%)
Feb 07, 2008 5.819 5.992 5.717 5.915 26,456,332 +0.09(+1.54%)
Feb 06, 2008 5.845 5.998 5.819 5.825 18,379,280 -0.02(-0.33%)
Feb 05, 2008 6.171 6.171 5.845 5.845 31,946,578 -0.40(-6.45%)
Feb 04, 2008 6.279 6.286 6.145 6.247 18,727,784 +0.01(+0.20%)
Feb 01, 2008 6.043 6.260 6.024 6.235 36,038,976 +0.32(+5.41%)
Jan 31, 2008 5.857 5.992 5.621 5.915 34,642,104 +0.23(+4.05%)
Jan 30, 2008 5.697 5.857 5.614 5.685 29,070,964 -0.01(-0.11%)
Jan 29, 2008 5.717 5.736 5.602 5.691 18,456,094 +0.13(+2.30%)
Jan 28, 2008 5.506 5.595 5.422 5.563 18,191,116 +0.00(+0.00%)
Jan 25, 2008 5.576 5.787 5.557 5.563 30,913,280 +0.01(+0.12%)
Jan 24, 2008 5.538 5.691 5.461 5.557 26,975,202 +0.08(+1.52%)
Jan 23, 2008 5.039 5.518 4.924 5.474 40,406,080 +0.36(+7.13%)
Jan 22, 2008 5.000 5.295 4.834 5.109 31,703,072 -0.42(-7.52%)
Jan 21, 2008 5.435 5.653 5.416 5.525 0 +0.00(+0.00%)
Jan 18, 2008 5.435 5.653 5.416 5.525 25,686,058 +0.16(+2.98%)
Jan 17, 2008 5.467 5.608 5.339 5.365 29,733,838 -0.06(-1.06%)
Jan 16, 2008 5.563 5.582 5.295 5.422 25,862,996 -0.19(-3.31%)
Jan 15, 2008 5.787 5.819 5.602 5.608 26,660,228 -0.18(-3.09%)
Jan 14, 2008 5.781 5.813 5.710 5.787 23,128,958 +0.10(+1.80%)
Jan 11, 2008 5.742 5.742 5.646 5.685 23,304,100 -0.12(-2.09%)
Jan 10, 2008 5.723 5.813 5.678 5.806 24,575,370 +0.01(+0.22%)
Jan 09, 2008 5.646 5.845 5.634 5.793 31,729,226 +0.19(+3.42%)
Jan 08, 2008 5.602 5.736 5.563 5.602 29,277,298 +0.01(+0.11%)
Jan 07, 2008 5.755 5.755 5.518 5.595 28,055,608 -0.12(-2.02%)
Jan 04, 2008 6.011 6.049 5.691 5.710 31,940,604 -0.33(-5.40%)
Jan 03, 2008 6.075 6.164 6.011 6.036 16,580,311 -0.08(-1.36%)
Jan 02, 2008 6.292 6.330 6.068 6.119 20,303,588 -0.25(-3.92%)
Jan 01, 2008 6.362 6.414 6.337 6.369 0 +0.00(+0.00%)
Dec 31, 2007 6.362 6.414 6.337 6.369 10,484,687 +0.04(+0.61%)
Dec 28, 2007 6.292 6.343 6.222 6.330 14,018,849 +0.06(+1.02%)
Dec 27, 2007 6.401 6.414 6.247 6.267 7,630,210 -0.09(-1.41%)
Dec 26, 2007 6.286 6.356 6.241 6.356 7,504,372 +0.08(+1.22%)
Dec 24, 2007 6.292 6.318 6.235 6.279 2,950,877 +0.01(+0.10%)
Dec 21, 2007 6.235 6.279 6.190 6.273 13,666,657 +0.09(+1.45%)
Dec 20, 2007 6.235 6.254 6.139 6.183 12,157,032 -0.01(-0.10%)
Dec 19, 2007 6.107 6.228 6.107 6.190 16,201,649 +0.03(+0.52%)
Dec 18, 2007 6.068 6.215 6.043 6.158 16,143,074 +0.15(+2.45%)
Dec 17, 2007 6.215 6.215 5.998 6.011 20,361,394 -0.16(-2.59%)
Dec 14, 2007 6.318 6.318 6.151 6.171 13,538,427 -0.13(-2.13%)
Dec 13, 2007 6.299 6.324 6.183 6.305 19,628,952 -0.09(-1.40%)
Dec 12, 2007 6.458 6.516 6.299 6.394 15,510,656 +0.04(+0.70%)
Dec 11, 2007 6.490 6.599 6.330 6.350 21,269,628 -0.13(-1.97%)
Dec 10, 2007 6.439 6.548 6.420 6.478 14,031,168 -0.11(-1.65%)
Dec 07, 2007 6.586 6.637 6.535 6.586 16,044,946 +0.03(+0.39%)
Dec 06, 2007 6.382 6.573 6.382 6.561 16,355,858 +0.16(+2.50%)
Dec 05, 2007 6.318 6.420 6.305 6.401 25,987,006 +0.20(+3.20%)
Dec 04, 2007 6.215 6.305 6.171 6.203 13,546,955 -0.04(-0.72%)
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.