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, 2009 5.755 5.835 5.704 5.717 28,152,378 +0.04(+0.67%)
Mar 30, 2009 5.768 5.864 5.596 5.679 24,318,246 -0.27(-4.61%)
Mar 26, 2009 5.794 5.953 5.653 5.953 34,594,816 +0.20(+3.44%)
Mar 25, 2009 5.794 5.992 5.660 5.755 31,040,532 -0.06(-1.10%)
Mar 24, 2009 5.864 5.928 5.794 5.819 29,920,250 -0.11(-1.83%)
Mar 23, 2009 5.883 5.928 5.819 5.928 42,521,164 +0.49(+8.92%)
Mar 20, 2009 5.589 5.660 5.410 5.442 26,876,056 -0.18(-3.13%)
Mar 19, 2009 5.691 5.749 5.519 5.618 39,130,824 -0.18(-3.14%)
Mar 18, 2009 5.589 5.891 5.545 5.800 43,798,980 +0.06(+1.11%)
Mar 17, 2009 5.532 5.749 5.513 5.736 30,580,120 +0.16(+2.86%)
Mar 16, 2009 5.679 5.749 5.545 5.577 29,643,848 -0.06(-1.02%)
Mar 13, 2009 5.743 5.806 5.535 5.634 0 -0.03(-0.45%)
Mar 12, 2009 5.557 5.704 5.410 5.660 35,445,492 +0.13(+2.31%)
Mar 11, 2009 5.347 5.589 5.315 5.532 34,356,344 +0.19(+3.59%)
Mar 10, 2009 5.110 5.366 5.065 5.340 44,890,976 +0.40(+8.01%)
Mar 09, 2009 5.238 5.353 4.938 4.944 49,991,104 -0.33(-6.18%)
Mar 06, 2009 5.276 5.404 5.117 5.270 0 +0.09(+1.73%)
Mar 05, 2009 5.149 5.270 5.034 5.180 33,690,956 +0.04(+0.87%)
Mar 04, 2009 5.117 5.270 5.117 5.136 37,424,472 +0.37(+7.77%)
Mar 02, 2009 4.701 5.002 4.701 4.765 36,627,324 -0.05(-1.06%)
Feb 27, 2009 4.829 4.906 4.765 4.816 0 -0.09(-1.82%)
Feb 26, 2009 4.893 5.136 4.861 4.906 38,691,468 +0.03(+0.66%)
Feb 25, 2009 4.759 4.982 4.759 4.874 57,606,068 -0.01(-0.13%)
Feb 24, 2009 4.727 4.925 4.631 4.880 38,359,464 +0.19(+4.09%)
Feb 23, 2009 4.893 4.976 4.676 4.689 30,192,416 -0.10(-2.13%)
Feb 20, 2009 4.823 4.848 4.638 4.791 31,149,174 -0.08(-1.70%)
Feb 19, 2009 5.142 5.206 4.855 4.874 30,649,422 -0.22(-4.27%)
Feb 18, 2009 5.059 5.110 4.931 5.091 28,839,986 +0.16(+3.24%)
Feb 17, 2009 5.168 5.168 4.880 4.931 31,806,120 -0.36(-6.88%)
Feb 13, 2009 5.302 5.385 5.270 5.295 17,778,174 -0.06(-1.19%)
Feb 12, 2009 5.174 5.366 5.136 5.359 34,693,408 +0.05(+0.96%)
Feb 11, 2009 5.302 5.417 5.251 5.308 32,301,228 +0.12(+2.34%)
Feb 10, 2009 5.334 5.430 5.123 5.187 33,995,508 -0.24(-4.36%)
Feb 09, 2009 5.545 5.545 5.327 5.423 34,362,532 -0.13(-2.30%)
Feb 06, 2009 5.238 5.647 5.180 5.551 65,383,664 +0.37(+7.15%)
Feb 05, 2009 4.950 5.232 4.880 5.180 42,617,216 +0.11(+2.27%)
Feb 04, 2009 4.893 5.142 4.855 5.065 50,777,228 +0.08(+1.67%)
Feb 03, 2009 4.772 5.008 4.772 4.982 38,749,908 +0.19(+3.86%)
Feb 02, 2009 4.791 4.836 4.663 4.797 27,774,664 -0.02(-0.40%)
Jan 30, 2009 4.893 5.014 4.816 4.816 0 -0.09(-1.82%)
Jan 29, 2009 5.123 5.123 4.880 4.906 31,136,812 -0.28(-5.42%)
Jan 28, 2009 5.110 5.238 5.097 5.187 41,047,496 +0.14(+2.78%)
Jan 27, 2009 4.867 5.110 4.861 5.046 31,872,878 +0.16(+3.27%)
Jan 26, 2009 5.027 5.027 4.631 4.887 26,217,502 -0.04(-0.91%)
Jan 23, 2009 4.612 5.040 4.574 4.931 44,778,860 +0.17(+3.62%)
Jan 22, 2009 4.318 4.931 4.280 4.759 85,664,024 +0.19(+4.20%)
Jan 21, 2009 4.523 4.606 4.401 4.567 36,617,188 +0.10(+2.29%)
Jan 20, 2009 4.529 4.599 4.459 4.465 25,239,494 -0.29(-6.17%)
Jan 16, 2009 4.797 4.899 4.657 4.759 23,053,282 +0.05(+1.09%)
Jan 15, 2009 4.682 4.804 4.529 4.708 41,392,576 +0.00(+0.00%)
Jan 14, 2009 4.797 4.807 4.650 4.708 15,519,913 -0.19(-3.91%)
Jan 13, 2009 4.848 4.995 4.772 4.899 24,744,112 +0.21(+4.50%)
Jan 12, 2009 4.682 4.938 4.638 4.689 34,710,592 -0.10(-2.00%)
Jan 09, 2009 4.752 4.855 4.625 4.784 28,113,670 -0.03(-0.66%)
Jan 08, 2009 4.791 4.842 4.676 4.816 25,658,904 -0.11(-2.21%)
Jan 07, 2009 5.059 5.091 4.883 4.925 33,874,932 -0.44(-8.21%)
Jan 06, 2009 5.161 5.410 5.078 5.366 26,674,582 +0.22(+4.22%)
Jan 05, 2009 5.161 5.295 5.065 5.149 21,036,606 -0.10(-1.95%)
Jan 02, 2009 4.963 5.295 4.963 5.251 0 +0.20(+4.05%)
Jan 01, 2009 4.970 5.155 4.957 5.046 0 +0.00(+0.00%)
Dec 31, 2008 4.970 5.155 4.957 5.046 6,996,954 -0.03(-0.63%)
Dec 30, 2008 4.899 5.110 4.899 5.078 9,075,166 +0.18(+3.65%)
Dec 29, 2008 4.899 4.909 4.810 4.899 9,250,271 +0.07(+1.45%)
Dec 26, 2008 4.701 4.855 4.701 4.829 3,966,454 +0.04(+0.80%)
Dec 24, 2008 4.791 4.880 4.759 4.791 4,539,308 -0.02(-0.40%)
Dec 23, 2008 4.836 4.912 4.708 4.810 20,039,502 +0.00(+0.00%)
Dec 22, 2008 4.931 4.986 4.791 4.810 18,775,540 -0.17(-3.34%)
Dec 19, 2008 5.021 5.129 4.919 4.976 17,494,790 -0.04(-0.89%)
Dec 18, 2008 5.334 5.334 4.909 5.021 18,306,236 -0.21(-4.03%)
Dec 17, 2008 5.180 5.295 5.149 5.232 28,357,970 -0.13(-2.38%)
Dec 16, 2008 4.778 5.378 4.727 5.359 38,570,040 +0.46(+9.39%)
Dec 15, 2008 4.938 4.950 4.733 4.899 22,006,240 -0.04(-0.90%)
Dec 12, 2008 4.567 4.982 4.427 4.944 35,690,464 +0.28(+6.03%)
Dec 11, 2008 4.842 4.893 4.612 4.663 22,407,908 -0.13(-2.67%)
Dec 10, 2008 4.733 4.836 4.638 4.791 26,319,042 +0.24(+5.19%)
Dec 09, 2008 4.408 4.765 4.299 4.554 31,086,610 +0.12(+2.74%)
Dec 08, 2008 4.382 4.535 4.312 4.433 27,382,254 +0.14(+3.27%)
Dec 05, 2008 4.011 4.305 4.011 4.293 0 +0.19(+4.67%)
Dec 04, 2008 4.082 4.184 4.018 4.101 22,976,102 -0.08(-1.83%)
Dec 03, 2008 4.011 4.222 3.852 4.178 25,679,398 +0.13(+3.15%)
Dec 02, 2008 4.210 4.261 3.941 4.050 25,865,482 -0.15(-3.50%)
Dec 01, 2008 4.286 4.388 4.184 4.197 23,620,954 -0.37(-8.11%)
Nov 28, 2008 4.382 4.695 4.382 4.567 11,210,466 -0.03(-0.56%)
Nov 26, 2008 4.216 4.631 4.107 4.593 19,496,610 +0.34(+8.12%)
Nov 25, 2008 4.344 4.350 4.120 4.248 19,859,242 -0.03(-0.75%)
Nov 24, 2008 3.948 4.388 3.948 4.280 31,055,466 +0.12(+2.92%)
Nov 21, 2008 3.903 4.165 3.777 4.158 37,057,356 +0.42(+11.28%)
Nov 20, 2008 3.897 4.037 3.724 3.737 24,909,660 -0.18(-4.57%)
Nov 19, 2008 4.069 4.139 3.916 3.916 21,776,960 -0.24(-5.69%)
Nov 18, 2008 4.293 4.299 3.992 4.152 28,459,296 -0.14(-3.27%)
Nov 17, 2008 4.363 4.408 4.210 4.293 26,103,702 -0.15(-3.45%)
Nov 14, 2008 4.625 4.676 4.356 4.446 0 -0.34(-7.20%)
Nov 13, 2008 4.491 4.829 4.222 4.791 30,403,948 +0.26(+5.63%)
Nov 12, 2008 4.746 4.919 4.510 4.535 21,866,360 -0.19(-4.05%)
Nov 11, 2008 4.791 4.970 4.708 4.727 16,471,565 -0.17(-3.39%)
Nov 10, 2008 4.855 4.976 4.797 4.893 19,037,416 -0.08(-1.54%)
Nov 07, 2008 4.772 4.995 4.669 4.970 21,298,870 +0.26(+5.56%)
Nov 06, 2008 4.944 4.944 4.612 4.708 29,391,438 -0.25(-5.03%)
Nov 05, 2008 5.212 5.263 4.957 4.957 24,880,026 -0.40(-7.40%)
Nov 04, 2008 5.353 5.398 5.212 5.353 24,012,778 +0.21(+4.10%)
Nov 03, 2008 5.270 5.302 5.078 5.142 35,565,616 -0.13(-2.54%)
Oct 31, 2008 5.180 5.417 4.944 5.276 28,347,024 +0.22(+4.42%)
Oct 30, 2008 4.733 5.097 4.733 5.053 36,884,832 +0.36(+7.77%)
Oct 29, 2008 4.791 4.989 4.599 4.689 47,991,100 -0.23(-4.68%)
Oct 28, 2008 4.216 4.925 4.216 4.919 50,051,328 +0.86(+21.07%)
Oct 27, 2008 4.056 4.293 4.031 4.063 40,900,764 -0.06(-1.55%)
Oct 24, 2008 4.056 4.439 3.967 4.126 36,454,744 -0.31(-6.92%)
Oct 23, 2008 4.433 4.535 4.293 4.433 33,779,676 +0.04(+0.87%)
Oct 22, 2008 4.663 4.663 4.337 4.395 31,670,304 -0.33(-7.03%)
Oct 21, 2008 4.912 4.963 4.721 4.727 20,266,470 -0.34(-6.80%)
Oct 20, 2008 4.944 5.085 4.804 5.072 20,587,420 +0.13(+2.58%)
Oct 17, 2008 4.752 5.110 4.663 4.944 0 +0.15(+3.06%)
Oct 16, 2008 4.836 4.931 4.593 4.797 54,909,824 -0.03(-0.53%)
Oct 15, 2008 5.212 5.257 4.791 4.823 38,196,996 -0.51(-9.58%)
Oct 14, 2008 5.755 5.838 5.219 5.334 38,061,920 -0.22(-4.02%)
Oct 13, 2008 5.525 5.858 5.136 5.557 34,589,948 +0.29(+5.45%)
Oct 10, 2008 4.727 5.398 4.631 5.270 35,030,924 +0.45(+9.42%)
Oct 09, 2008 5.372 5.493 4.663 4.816 28,543,310 -0.42(-7.94%)
Oct 08, 2008 5.059 5.398 4.950 5.232 44,348,680 +0.12(+2.38%)
Oct 07, 2008 5.295 5.519 5.110 5.110 32,681,202 -0.28(-5.21%)
Oct 06, 2008 5.283 5.500 5.117 5.391 31,793,584 -0.01(-0.12%)
Oct 03, 2008 5.634 5.806 5.359 5.398 0 -0.21(-3.76%)
Oct 02, 2008 5.947 5.947 5.500 5.608 28,454,818 -0.34(-5.79%)
Oct 01, 2008 5.889 6.004 5.787 5.953 29,579,300 -0.03(-0.53%)
Sep 30, 2008 5.660 5.985 5.653 5.985 24,056,366 +0.43(+7.70%)
Sep 29, 2008 5.813 5.909 5.500 5.557 29,775,498 -0.35(-5.95%)
Sep 26, 2008 6.011 6.062 5.902 5.909 0 -0.20(-3.24%)
Sep 25, 2008 6.068 6.139 6.017 6.107 37,205,816 +0.08(+1.38%)
Sep 24, 2008 6.145 6.145 5.921 6.024 30,346,192 +0.08(+1.29%)
Sep 23, 2008 6.158 6.209 5.934 5.947 42,947,868 -0.20(-3.22%)
Sep 22, 2008 6.266 6.381 6.081 6.145 33,837,332 -0.23(-3.61%)
Sep 19, 2008 6.196 6.407 6.132 6.375 0 +0.39(+6.51%)
Sep 18, 2008 5.717 6.068 5.660 5.985 32,497,270 +0.33(+5.76%)
Sep 17, 2008 5.640 5.813 5.589 5.660 32,276,026 -0.10(-1.77%)
Sep 16, 2008 5.493 5.813 5.462 5.762 40,771,296 +0.14(+2.50%)
Sep 15, 2008 5.596 5.723 5.525 5.621 30,781,670 -0.19(-3.19%)
Sep 12, 2008 5.621 5.845 5.481 5.806 0 +0.19(+3.30%)
Sep 11, 2008 5.589 5.640 5.442 5.621 31,126,542 -0.12(-2.11%)
Sep 10, 2008 5.787 5.851 5.653 5.743 27,566,714 +0.13(+2.39%)
Sep 09, 2008 5.902 5.902 5.608 5.608 52,845,372 -0.36(-6.10%)
Sep 08, 2008 6.036 6.075 5.838 5.973 46,523,300 +0.20(+3.54%)
Sep 05, 2008 5.557 5.806 5.525 5.768 0 +0.24(+4.39%)
Sep 04, 2008 5.723 5.723 5.506 5.525 39,176,912 -0.27(-4.63%)
Sep 03, 2008 5.992 5.992 5.775 5.794 30,919,130 -0.19(-3.10%)
Sep 02, 2008 6.043 6.081 5.896 5.979 39,298,908 -0.22(-3.60%)
Aug 29, 2008 6.362 6.362 6.164 6.202 0 -0.22(-3.48%)
Aug 28, 2008 6.471 6.509 6.369 6.426 25,848,652 -0.05(-0.79%)
Aug 27, 2008 6.464 6.528 6.445 6.477 21,029,990 +0.05(+0.80%)
Aug 26, 2008 6.394 6.522 6.394 6.426 35,440,400 -0.03(-0.40%)
Aug 25, 2008 6.484 6.554 6.452 6.452 24,157,872 -0.09(-1.37%)
Aug 22, 2008 6.528 6.579 6.496 6.541 0 +0.03(+0.39%)
Aug 21, 2008 6.541 6.541 6.413 6.515 19,667,430 -0.01(-0.20%)
Aug 20, 2008 6.535 6.595 6.439 6.528 30,008,306 +0.01(+0.20%)
Aug 19, 2008 6.528 6.567 6.484 6.515 21,565,572 -0.10(-1.45%)
Aug 18, 2008 6.752 6.752 6.578 6.611 20,097,068 -0.14(-2.08%)
Aug 15, 2008 6.765 6.771 6.579 6.752 0 +0.05(+0.76%)
Aug 14, 2008 6.707 6.733 6.611 6.701 16,712,433 +0.06(+0.87%)
Aug 13, 2008 6.496 6.707 6.484 6.643 59,169,716 -0.15(-2.16%)
Aug 12, 2008 6.797 6.848 6.720 6.790 29,848,194 -0.03(-0.37%)
Aug 11, 2008 6.637 6.880 6.637 6.816 21,756,588 +0.10(+1.52%)
Aug 08, 2008 6.592 6.771 6.484 6.714 37,778,652 +0.11(+1.64%)
Aug 07, 2008 6.420 6.605 6.394 6.605 29,991,536 +0.06(+0.88%)
Aug 06, 2008 6.292 6.592 6.292 6.547 33,252,572 +0.29(+4.70%)
Aug 05, 2008 6.094 6.295 6.036 6.254 27,491,302 +0.26(+4.26%)
Aug 04, 2008 6.068 6.094 5.979 5.998 17,817,952 -0.10(-1.57%)
Aug 01, 2008 6.132 6.196 6.024 6.094 13,037,369 +0.03(+0.42%)
Jul 31, 2008 6.164 6.183 6.043 6.068 37,774,748 -0.19(-3.06%)
Jul 30, 2008 6.324 6.375 6.241 6.260 24,661,084 -0.03(-0.41%)
Jul 29, 2008 6.286 6.317 6.107 6.286 29,884,356 +0.04(+0.72%)
Jul 28, 2008 6.432 6.432 6.222 6.241 13,604,902 -0.16(-2.49%)
Jul 25, 2008 6.394 6.452 6.305 6.401 13,470,934 +0.09(+1.42%)
Jul 24, 2008 6.445 6.490 6.298 6.311 25,176,626 -0.17(-2.56%)
Jul 23, 2008 6.375 6.541 6.292 6.477 33,448,154 +0.14(+2.22%)
Jul 22, 2008 6.420 6.420 6.209 6.337 31,257,518 -0.29(-4.43%)
Jul 21, 2008 6.592 6.758 6.547 6.630 17,279,862 +0.09(+1.37%)
Jul 18, 2008 6.547 6.618 6.464 6.541 25,385,092 -0.08(-1.16%)
Jul 17, 2008 6.337 6.714 6.324 6.618 47,198,400 +0.32(+5.07%)
Jul 16, 2008 6.062 6.343 5.909 6.298 48,133,292 +0.04(+0.71%)
Jul 15, 2008 6.254 6.401 6.132 6.254 40,197,552 -0.17(-2.59%)
Jul 14, 2008 6.573 6.592 6.394 6.420 24,180,234 -0.16(-2.43%)
Jul 11, 2008 6.567 6.630 6.394 6.579 40,600,048 +0.10(+1.48%)
Jul 10, 2008 6.420 6.484 6.356 6.484 24,240,264 +0.13(+2.11%)
Jul 09, 2008 6.547 6.573 6.349 6.349 25,711,056 -0.15(-2.36%)
Jul 08, 2008 6.471 6.515 6.426 6.503 36,397,816 +0.01(+0.20%)
Jul 07, 2008 6.554 6.714 6.394 6.490 31,336,388 -0.06(-0.88%)
Jul 04, 2008 6.669 6.669 6.401 6.547 40,109,148 +0.00(+0.00%)
Jul 03, 2008 6.669 6.669 6.401 6.547 40,109,148 -0.22(-3.30%)
Jul 02, 2008 6.918 6.918 6.758 6.771 47,663,472 -0.20(-2.84%)
Jul 01, 2008 6.899 7.007 6.809 6.969 31,249,516 +0.00(+0.00%)
Jun 30, 2008 7.014 7.065 6.937 6.969 22,536,946 +0.03(+0.37%)
Jun 27, 2008 6.828 6.995 6.809 6.943 26,688,728 +0.06(+0.93%)
Jun 26, 2008 7.046 7.154 6.873 6.880 26,030,408 -0.40(-5.44%)
Jun 25, 2008 7.122 7.365 7.122 7.276 39,845,480 +0.29(+4.21%)
Jun 24, 2008 6.841 7.058 6.841 6.982 23,015,464 +0.03(+0.46%)
Jun 23, 2008 6.892 7.001 6.880 6.950 18,111,692 +0.05(+0.74%)
Jun 20, 2008 6.988 7.014 6.841 6.899 27,732,502 -0.21(-2.96%)
Jun 19, 2008 7.071 7.180 6.982 7.110 26,582,590 +0.04(+0.63%)
Jun 18, 2008 7.148 7.148 7.027 7.065 24,424,044 -0.06(-0.90%)
Jun 17, 2008 7.193 7.244 7.116 7.129 18,232,190 -0.07(-0.98%)
Jun 16, 2008 7.097 7.237 7.090 7.199 13,490,317 +0.03(+0.36%)
Jun 13, 2008 7.052 7.256 7.052 7.173 19,214,860 +0.12(+1.72%)
Jun 12, 2008 7.052 7.173 7.001 7.052 24,162,748 +0.08(+1.10%)
Jun 11, 2008 7.065 7.205 6.963 6.975 32,952,078 -0.01(-0.18%)
Jun 10, 2008 6.937 7.084 6.931 6.988 20,456,722 -0.19(-2.67%)
Jun 09, 2008 7.314 7.333 7.110 7.180 22,851,434 -0.23(-3.10%)
Jun 06, 2008 7.480 7.538 7.397 7.410 27,938,246 -0.19(-2.52%)
Jun 05, 2008 7.352 7.646 7.352 7.601 32,047,200 +0.20(+2.76%)
Jun 04, 2008 7.199 7.416 7.193 7.397 24,964,094 +0.16(+2.21%)
Jun 03, 2008 7.244 7.314 7.199 7.237 24,540,716 -0.08(-1.05%)
Jun 02, 2008 7.199 7.397 7.199 7.314 18,868,328 +0.00(+0.00%)
May 30, 2008 7.327 7.340 7.244 7.314 27,383,124 -0.06(-0.87%)
May 29, 2008 7.314 7.391 7.193 7.378 26,098,690 +0.01(+0.09%)
May 28, 2008 7.276 7.442 7.218 7.371 30,125,706 +0.17(+2.30%)
May 27, 2008 7.020 7.244 6.985 7.205 22,713,534 +0.25(+3.58%)
May 26, 2008 7.103 7.103 6.886 6.956 0 +0.00(+0.00%)
May 23, 2008 7.103 7.103 6.886 6.956 19,765,644 -0.20(-2.77%)
May 22, 2008 7.084 7.225 7.084 7.154 13,937,483 +0.03(+0.45%)
May 21, 2008 7.173 7.256 7.084 7.122 14,392,949 -0.07(-0.98%)
May 20, 2008 7.282 7.378 7.148 7.193 22,276,580 -0.19(-2.60%)
May 19, 2008 7.384 7.595 7.378 7.384 27,024,402 -0.06(-0.77%)
May 16, 2008 7.301 7.474 7.301 7.442 16,802,952 +0.13(+1.75%)
May 15, 2008 7.256 7.340 7.180 7.314 15,607,273 +0.10(+1.33%)
May 14, 2008 7.295 7.308 7.199 7.218 17,744,260 -0.07(-0.96%)
May 13, 2008 7.218 7.340 7.167 7.288 24,245,496 +0.11(+1.51%)
May 12, 2008 7.027 7.231 7.014 7.180 15,315,340 +0.18(+2.55%)
May 09, 2008 7.020 7.078 6.931 7.001 12,081,956 -0.05(-0.72%)
May 08, 2008 7.141 7.161 7.014 7.052 22,761,368 -0.06(-0.90%)
May 07, 2008 7.282 7.282 7.090 7.116 21,065,140 -0.22(-3.05%)
May 06, 2008 7.090 7.359 7.071 7.340 28,163,778 +0.22(+3.14%)
May 05, 2008 7.186 7.186 7.058 7.116 10,439,685 -0.10(-1.33%)
May 02, 2008 7.237 7.256 7.122 7.212 20,135,938 -0.02(-0.26%)
May 01, 2008 7.186 7.263 7.122 7.231 22,257,930 +0.05(+0.71%)
Apr 30, 2008 7.007 7.231 7.007 7.180 29,428,496 +0.26(+3.79%)
Apr 29, 2008 6.931 6.988 6.880 6.918 22,653,140 -0.05(-0.73%)
Apr 28, 2008 6.899 7.027 6.899 6.969 18,793,150 +0.11(+1.68%)
Apr 25, 2008 6.835 6.867 6.694 6.854 17,452,866 +0.00(+0.00%)
Apr 24, 2008 6.765 6.912 6.687 6.854 18,913,268 +0.06(+0.85%)
Apr 23, 2008 6.835 6.867 6.733 6.797 22,138,836 -0.08(-1.12%)
Apr 22, 2008 7.065 7.065 6.835 6.873 27,833,658 -0.20(-2.80%)
Apr 21, 2008 7.065 7.103 6.988 7.071 13,745,282 +0.00(+0.00%)
Apr 18, 2008 7.052 7.148 6.988 7.071 20,784,430 +0.10(+1.37%)
Apr 17, 2008 6.937 7.007 6.873 6.975 21,622,458 -0.03(-0.36%)
Apr 16, 2008 6.797 7.001 6.784 7.001 26,139,118 +0.38(+5.79%)
Apr 15, 2008 6.637 6.637 6.554 6.618 27,139,980 +0.10(+1.57%)
Apr 14, 2008 6.624 6.624 6.515 6.515 27,877,058 -0.05(-0.78%)
Apr 11, 2008 6.643 6.682 6.541 6.567 25,263,192 -0.15(-2.19%)
Apr 10, 2008 6.586 6.790 6.586 6.714 36,739,592 +0.20(+3.14%)
Apr 09, 2008 6.592 6.624 6.484 6.509 20,208,064 -0.10(-1.45%)
Apr 08, 2008 6.643 6.714 6.592 6.605 23,880,828 -0.10(-1.43%)
Apr 07, 2008 6.669 6.797 6.643 6.701 26,694,552 +0.04(+0.58%)
Apr 04, 2008 6.758 6.797 6.643 6.662 27,950,186 -0.15(-2.16%)
Apr 03, 2008 6.611 6.835 6.611 6.809 23,554,296 +0.12(+1.81%)
Apr 02, 2008 6.803 6.835 6.669 6.688 31,205,440 -0.08(-1.23%)
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.