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 )

142.83 +1.27 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 29, 2012 9.703 9.885 9.661 9.801 18,228,052 +0.37(+3.87%)
Jun 28, 2012 9.436 9.492 9.352 9.436 16,976,956 -0.07(-0.74%)
Jun 27, 2012 9.471 9.584 9.408 9.506 16,585,734 +0.16(+1.73%)
Jun 26, 2012 9.401 9.457 9.254 9.345 22,509,244 -0.05(-0.52%)
Jun 25, 2012 9.569 9.612 9.373 9.394 20,813,046 -0.32(-3.25%)
Jun 22, 2012 9.633 9.752 9.605 9.710 11,575,545 +0.18(+1.88%)
Jun 21, 2012 9.822 9.857 9.499 9.531 18,283,228 -0.39(-3.93%)
Jun 20, 2012 9.878 9.970 9.829 9.921 7,968,535 +0.01(+0.14%)
Jun 19, 2012 9.794 9.942 9.745 9.906 18,521,052 +0.11(+1.07%)
Jun 18, 2012 9.619 9.808 9.541 9.801 17,122,232 +0.20(+2.12%)
Jun 15, 2012 9.443 9.612 9.436 9.598 9,422,372 +0.14(+1.48%)
Jun 14, 2012 9.457 9.534 9.338 9.457 17,648,328 -0.06(-0.59%)
Jun 13, 2012 9.619 9.619 9.485 9.513 16,607,907 -0.11(-1.09%)
Jun 12, 2012 9.443 9.654 9.415 9.619 25,250,222 +0.20(+2.16%)
Jun 11, 2012 9.675 9.752 9.387 9.415 14,834,757 -0.04(-0.37%)
Jun 08, 2012 9.331 9.541 9.282 9.450 13,252,433 -0.06(-0.59%)
Jun 07, 2012 9.577 9.626 9.471 9.506 16,698,151 +0.03(+0.30%)
Jun 06, 2012 9.268 9.492 9.218 9.478 18,478,888 +0.20(+2.20%)
Jun 05, 2012 9.169 9.317 9.148 9.275 18,367,056 +0.13(+1.46%)
Jun 04, 2012 9.176 9.254 9.036 9.141 19,276,758 -0.03(-0.31%)
Jun 01, 2012 9.408 9.429 9.155 9.169 28,554,534 -0.47(-4.88%)
May 31, 2012 9.822 9.854 9.591 9.640 33,896,324 -0.14(-1.44%)
May 30, 2012 9.801 9.822 9.696 9.780 14,772,689 -0.15(-1.55%)
May 29, 2012 10.01 10.07 9.864 9.935 19,612,572 +0.12(+1.22%)
May 25, 2012 9.780 9.899 9.759 9.815 9,197,521 +0.01(+0.14%)
May 24, 2012 9.935 9.977 9.759 9.801 15,376,572 -0.08(-0.85%)
May 23, 2012 9.843 9.914 9.727 9.885 18,113,402 -0.22(-2.22%)
May 22, 2012 10.10 10.19 10.05 10.11 19,525,004 -0.01(-0.14%)
May 21, 2012 10.10 10.17 10.07 10.12 26,001,616 +0.10(+0.98%)
May 18, 2012 10.28 10.40 10.03 10.03 18,050,490 -0.29(-2.86%)
May 17, 2012 10.40 10.48 10.30 10.32 16,060,935 -0.15(-1.47%)
May 16, 2012 10.45 10.54 10.33 10.48 20,419,604 +0.09(+0.88%)
May 15, 2012 10.64 10.65 10.35 10.38 23,538,356 -0.20(-1.92%)
May 14, 2012 10.63 10.72 10.59 10.59 11,561,218 -0.22(-2.01%)
May 11, 2012 10.67 10.90 10.67 10.81 11,252,715 +0.00(+0.00%)
May 10, 2012 10.77 10.85 10.64 10.81 10,227,515 +0.18(+1.72%)
May 09, 2012 10.56 10.74 10.52 10.62 15,872,002 -0.02(-0.20%)
May 08, 2012 10.69 10.76 10.45 10.64 19,621,930 -0.18(-1.69%)
May 07, 2012 10.75 10.88 10.70 10.83 11,718,839 -0.01(-0.13%)
May 04, 2012 11.02 11.04 10.84 10.84 13,767,944 -0.18(-1.66%)
May 03, 2012 11.26 11.31 10.99 11.02 13,514,148 -0.28(-2.49%)
May 02, 2012 10.99 11.32 10.92 11.30 19,194,460 +0.40(+3.67%)
May 01, 2012 10.96 11.06 10.90 10.90 13,268,817 -0.04(-0.32%)
Apr 30, 2012 11.28 11.28 10.94 10.94 21,168,170 -0.40(-3.53%)
Apr 27, 2012 11.07 11.34 10.99 11.34 20,945,290 +0.23(+2.09%)
Apr 26, 2012 10.71 11.19 10.64 11.11 27,584,828 +0.64(+6.10%)
Apr 25, 2012 10.56 10.56 10.43 10.47 14,353,383 +0.04(+0.34%)
Apr 24, 2012 10.50 10.57 10.38 10.43 13,837,018 -0.02(-0.20%)
Apr 23, 2012 10.45 10.48 10.35 10.45 10,093,538 -0.15(-1.46%)
Apr 20, 2012 10.78 10.79 10.57 10.61 9,588,689 -0.10(-0.92%)
Apr 19, 2012 10.73 10.85 10.63 10.71 10,390,148 -0.02(-0.20%)
Apr 18, 2012 10.65 10.78 10.52 10.73 8,586,144 +0.05(+0.46%)
Apr 17, 2012 10.64 10.71 10.54 10.68 15,786,505 +0.08(+0.73%)
Apr 16, 2012 10.71 10.76 10.56 10.60 9,036,714 +0.00(+0.00%)
Apr 13, 2012 10.57 10.69 10.50 10.60 13,419,081 +0.13(+1.21%)
Apr 12, 2012 10.42 10.53 10.42 10.48 10,176,290 +0.09(+0.88%)
Apr 11, 2012 10.37 10.45 10.37 10.38 8,662,274 +0.12(+1.16%)
Apr 10, 2012 10.43 10.52 10.25 10.26 16,397,631 -0.17(-1.62%)
Apr 09, 2012 10.52 10.60 10.42 10.43 11,328,449 -0.27(-2.49%)
Apr 05, 2012 10.55 10.75 10.52 10.70 11,842,746 +0.17(+1.60%)
Apr 04, 2012 10.59 10.63 10.42 10.53 8,627,449 -0.15(-1.44%)
Apr 03, 2012 10.82 10.88 10.65 10.69 11,573,419 -0.13(-1.17%)
Apr 02, 2012 10.72 10.90 10.62 10.81 11,056,507 +0.08(+0.79%)
Mar 30, 2012 10.67 10.82 10.63 10.73 10,900,262 +0.14(+1.33%)
Mar 29, 2012 10.55 10.60 10.50 10.59 10,058,179 -0.07(-0.66%)
Mar 28, 2012 10.73 10.81 10.62 10.66 15,438,086 -0.13(-1.24%)
Mar 27, 2012 10.83 10.89 10.77 10.79 8,348,775 -0.01(-0.07%)
Mar 26, 2012 10.52 10.81 10.52 10.80 13,799,927 +0.27(+2.60%)
Mar 23, 2012 10.65 10.65 10.50 10.52 9,471,722 -0.03(-0.27%)
Mar 22, 2012 10.56 10.65 10.52 10.55 8,741,806 -0.13(-1.18%)
Mar 21, 2012 10.75 10.83 10.63 10.68 10,166,299 +0.19(+1.81%)
Mar 20, 2012 10.58 10.59 10.42 10.49 7,552,297 -0.15(-1.45%)
Mar 19, 2012 10.53 10.72 10.43 10.64 10,130,938 +0.26(+2.50%)
Mar 16, 2012 10.45 10.48 10.36 10.38 7,479,075 -0.11(-1.00%)
Mar 15, 2012 10.48 10.55 10.39 10.49 10,040,229 +0.09(+0.88%)
Mar 14, 2012 10.48 10.61 10.39 10.40 9,461,537 -0.04(-0.40%)
Mar 13, 2012 10.25 10.44 10.22 10.44 9,813,012 +0.33(+3.26%)
Mar 12, 2012 10.25 10.25 10.07 10.11 10,573,201 -0.14(-1.37%)
Mar 09, 2012 10.29 10.30 10.19 10.25 7,956,955 -0.01(-0.07%)
Mar 08, 2012 10.18 10.26 10.15 10.26 7,670,831 +0.15(+1.46%)
Mar 07, 2012 10.02 10.15 9.977 10.11 12,979,807 +0.17(+1.69%)
Mar 06, 2012 9.991 10.07 9.899 9.942 10,662,946 -0.12(-1.19%)
Mar 05, 2012 10.13 10.19 9.991 10.06 9,545,983 -0.18(-1.78%)
Mar 02, 2012 10.21 10.28 10.17 10.24 8,750,677 -0.04(-0.34%)
Mar 01, 2012 10.29 10.31 10.13 10.28 8,800,814 +0.08(+0.83%)
Feb 29, 2012 10.35 10.39 10.17 10.19 14,854,773 -0.12(-1.16%)
Feb 28, 2012 10.15 10.31 10.15 10.31 10,699,061 +0.21(+2.08%)
Feb 27, 2012 10.03 10.15 9.956 10.10 7,569,763 +0.01(+0.14%)
Feb 24, 2012 9.970 10.11 9.970 10.09 10,472,229 +0.16(+1.63%)
Feb 23, 2012 10.06 10.06 9.899 9.928 13,255,148 -0.24(-2.35%)
Feb 22, 2012 10.12 10.18 10.04 10.17 10,418,109 +0.07(+0.70%)
Feb 21, 2012 10.24 10.30 10.06 10.10 13,623,485 -0.17(-1.64%)
Feb 17, 2012 10.27 10.37 10.22 10.26 11,237,164 +0.06(+0.62%)
Feb 16, 2012 10.05 10.24 10.04 10.20 11,055,604 +0.15(+1.47%)
Feb 15, 2012 10.04 10.15 10.00 10.05 17,062,378 +0.10(+0.99%)
Feb 14, 2012 9.864 9.970 9.857 9.956 15,647,198 +0.05(+0.50%)
Feb 13, 2012 9.892 9.942 9.822 9.906 18,944,364 +0.19(+1.95%)
Feb 10, 2012 9.885 9.892 9.682 9.717 12,770,001 -0.31(-3.08%)
Feb 09, 2012 9.970 10.05 9.878 10.03 12,962,748 +0.06(+0.63%)
Feb 08, 2012 9.857 10.01 9.843 9.963 9,870,174 +0.10(+1.00%)
Feb 07, 2012 9.787 9.924 9.745 9.864 8,965,468 +0.04(+0.43%)
Feb 06, 2012 9.836 9.857 9.759 9.822 12,919,132 -0.04(-0.43%)
Feb 03, 2012 9.696 9.868 9.689 9.864 15,915,952 +0.10(+1.01%)
Feb 02, 2012 9.963 9.984 9.759 9.766 16,209,904 -0.20(-1.97%)
Feb 01, 2012 9.899 10.02 9.896 9.963 13,267,740 +0.08(+0.78%)
Jan 31, 2012 9.914 9.963 9.822 9.885 10,119,587 +0.07(+0.72%)
Jan 30, 2012 9.878 9.878 9.720 9.815 14,017,254 -0.09(-0.92%)
Jan 27, 2012 9.991 9.963 9.822 9.906 15,722,557 -0.08(-0.84%)
Jan 26, 2012 9.984 10.13 9.952 9.991 19,545,860 +0.05(+0.49%)
Jan 25, 2012 9.843 9.949 9.759 9.942 13,240,613 +0.16(+1.65%)
Jan 24, 2012 9.752 9.857 9.724 9.780 12,768,271 -0.06(-0.57%)
Jan 23, 2012 9.843 9.935 9.745 9.836 14,240,766 +0.03(+0.29%)
Jan 20, 2012 9.970 10.01 9.794 9.808 20,509,668 -0.20(-2.03%)
Jan 19, 2012 9.745 10.02 9.738 10.01 20,246,782 +0.30(+3.11%)
Jan 18, 2012 9.562 9.787 9.562 9.710 19,946,340 +0.26(+2.75%)
Jan 17, 2012 9.626 9.647 9.422 9.450 19,262,740 -0.20(-2.11%)
Jan 13, 2012 9.661 9.689 9.541 9.654 13,622,859 -0.06(-0.58%)
Jan 12, 2012 9.619 9.815 9.619 9.710 18,111,768 +0.12(+1.24%)
Jan 11, 2012 9.555 9.619 9.534 9.591 16,361,752 -0.08(-0.80%)
Jan 10, 2012 9.499 9.703 9.450 9.668 22,078,702 +0.27(+2.91%)
Jan 09, 2012 9.232 9.401 9.218 9.394 10,743,724 +0.16(+1.75%)
Jan 06, 2012 9.317 9.317 9.190 9.232 11,075,214 -0.08(-0.83%)
Jan 05, 2012 9.261 9.324 9.225 9.310 14,679,113 +0.08(+0.91%)
Jan 04, 2012 9.232 9.275 9.155 9.225 10,520,808 +0.16(+1.78%)
Dec 30, 2011 9.155 9.176 9.043 9.064 5,958,114 -0.08(-0.84%)
Dec 29, 2011 9.106 9.162 9.051 9.141 5,689,730 +0.07(+0.77%)
Dec 28, 2011 9.099 9.183 9.057 9.071 8,696,274 -0.07(-0.77%)
Dec 27, 2011 9.064 9.236 9.036 9.141 6,374,007 +0.07(+0.77%)
Dec 23, 2011 9.050 9.099 8.959 9.071 5,283,308 +0.15(+1.65%)
Dec 21, 2011 9.036 9.092 8.790 8.924 23,758,916 +0.04(+0.40%)
Dec 20, 2011 8.867 8.987 8.818 8.888 26,377,414 +0.24(+2.76%)
Dec 19, 2011 8.895 8.952 8.643 8.650 14,795,703 -0.31(-3.45%)
Dec 16, 2011 8.783 8.987 8.727 8.959 19,268,284 +0.18(+2.08%)
Dec 15, 2011 8.910 8.910 8.727 8.776 11,678,551 -0.04(-0.40%)
Dec 14, 2011 8.881 8.987 8.804 8.811 13,956,176 -0.12(-1.34%)
Dec 13, 2011 9.085 9.148 8.846 8.931 17,879,498 -0.15(-1.62%)
Dec 12, 2011 9.043 9.085 8.931 9.078 13,981,466 -0.11(-1.15%)
Dec 09, 2011 9.008 9.261 8.931 9.183 19,619,294 +0.10(+1.08%)
Dec 08, 2011 9.162 9.275 9.064 9.085 12,835,239 -0.20(-2.12%)
Dec 07, 2011 9.043 9.324 9.029 9.282 16,657,533 +0.20(+2.16%)
Dec 06, 2011 9.162 9.218 9.071 9.085 19,310,946 -0.20(-2.12%)
Dec 05, 2011 9.317 9.338 9.211 9.282 22,551,986 +0.07(+0.76%)
Dec 02, 2011 9.296 9.380 9.190 9.211 12,379,392 -0.06(-0.68%)
Dec 01, 2011 9.092 9.317 9.085 9.275 15,933,125 +0.20(+2.24%)
Nov 30, 2011 8.966 9.099 8.903 9.071 26,941,602 +0.37(+4.19%)
Nov 29, 2011 8.797 8.811 8.699 8.706 13,337,620 -0.11(-1.20%)
Nov 28, 2011 8.678 8.832 8.678 8.811 16,444,763 +0.34(+3.98%)
Nov 25, 2011 8.446 8.566 8.425 8.474 7,840,845 -0.09(-1.07%)
Nov 23, 2011 8.671 8.713 8.523 8.566 16,949,072 -0.25(-2.87%)
Nov 22, 2011 8.818 8.874 8.762 8.818 22,941,696 +0.00(+0.00%)
Nov 21, 2011 8.776 8.860 8.681 8.818 21,438,660 -0.07(-0.79%)
Nov 18, 2011 8.931 8.931 8.759 8.888 16,187,145 -0.04(-0.39%)
Nov 17, 2011 9.036 9.036 8.853 8.924 18,727,156 -0.02(-0.24%)
Nov 16, 2011 9.092 9.141 8.938 8.945 18,084,938 -0.24(-2.60%)
Nov 15, 2011 9.092 9.183 9.029 9.183 14,512,633 +0.07(+0.77%)
Nov 14, 2011 9.120 9.190 9.078 9.113 12,885,550 +0.02(+0.23%)
Nov 11, 2011 8.917 9.141 8.910 9.092 17,739,040 +0.20(+2.21%)
Nov 10, 2011 8.832 8.952 8.797 8.895 22,264,656 +0.13(+1.52%)
Nov 09, 2011 8.811 8.888 8.720 8.762 15,936,311 -0.32(-3.48%)
Nov 08, 2011 9.092 9.113 8.938 9.078 10,746,626 -0.05(-0.54%)
Nov 07, 2011 9.078 9.134 8.987 9.127 10,863,208 +0.01(+0.15%)
Nov 04, 2011 9.022 9.169 9.015 9.113 14,187,871 +0.06(+0.62%)
Nov 03, 2011 9.043 9.078 8.867 9.057 17,143,594 +0.13(+1.42%)
Nov 02, 2011 8.839 8.938 8.783 8.931 16,191,475 +0.19(+2.17%)
Nov 01, 2011 8.664 8.811 8.580 8.741 21,043,884 -0.12(-1.35%)
Oct 31, 2011 8.867 8.952 8.811 8.860 12,703,248 -0.08(-0.94%)
Oct 28, 2011 9.015 9.025 8.924 8.945 18,629,968 -0.15(-1.62%)
Oct 27, 2011 8.910 9.169 8.874 9.092 41,455,296 +0.49(+5.71%)
Oct 26, 2011 8.657 8.727 8.509 8.601 24,146,686 +0.04(+0.49%)
Oct 25, 2011 8.650 8.678 8.551 8.558 14,892,761 -0.20(-2.32%)
Oct 24, 2011 8.537 8.769 8.537 8.762 10,228,588 +0.21(+2.46%)
Oct 21, 2011 8.404 8.566 8.404 8.551 10,297,764 +0.26(+3.13%)
Oct 20, 2011 8.439 8.453 8.172 8.292 19,047,164 -0.21(-2.48%)
Oct 19, 2011 8.509 8.625 8.467 8.502 12,206,082 -0.07(-0.82%)
Oct 18, 2011 8.425 8.601 8.383 8.573 12,618,759 +0.14(+1.67%)
Oct 17, 2011 8.558 8.580 8.383 8.432 13,328,607 -0.20(-2.36%)
Oct 14, 2011 8.629 8.657 8.544 8.636 13,627,636 +0.09(+1.07%)
Oct 13, 2011 8.432 8.548 8.383 8.544 20,906,790 +0.01(+0.08%)
Oct 12, 2011 8.411 8.580 8.397 8.537 15,551,955 +0.21(+2.53%)
Oct 11, 2011 8.369 8.439 8.320 8.327 11,754,894 -0.11(-1.33%)
Oct 10, 2011 8.397 8.453 8.355 8.439 15,966,597 +0.15(+1.86%)
Oct 07, 2011 8.299 8.341 8.151 8.285 23,670,144 -0.02(-0.25%)
Oct 06, 2011 8.236 8.313 8.207 8.306 22,704,754 +0.01(+0.08%)
Oct 05, 2011 8.186 8.299 8.095 8.299 16,302,481 +0.06(+0.68%)
Oct 04, 2011 7.906 8.250 7.906 8.243 28,039,764 +0.30(+3.80%)
Oct 03, 2011 8.054 8.186 7.941 7.941 22,659,688 -0.08(-1.05%)
Sep 30, 2011 8.221 8.285 7.990 8.025 22,310,702 -0.27(-3.22%)
Sep 29, 2011 8.390 8.418 8.165 8.292 14,672,984 +0.03(+0.34%)
Sep 28, 2011 8.383 8.418 8.264 8.264 16,503,868 -0.18(-2.08%)
Sep 27, 2011 8.257 8.537 8.243 8.439 25,927,386 +0.32(+3.98%)
Sep 26, 2011 8.137 8.179 7.934 8.116 25,673,490 -0.11(-1.28%)
Sep 23, 2011 7.962 8.221 7.927 8.221 31,819,570 +0.13(+1.65%)
Sep 22, 2011 8.088 8.172 7.997 8.088 34,819,080 -0.28(-3.36%)
Sep 21, 2011 8.580 8.643 8.362 8.369 17,747,054 -0.14(-1.65%)
Sep 20, 2011 8.594 8.629 8.502 8.509 15,491,571 -0.07(-0.82%)
Sep 19, 2011 8.551 8.629 8.432 8.580 11,193,503 -0.13(-1.53%)
Sep 16, 2011 8.671 8.783 8.608 8.713 22,282,350 +0.21(+2.48%)
Sep 15, 2011 8.425 8.566 8.425 8.502 22,669,652 +0.20(+2.45%)
Sep 14, 2011 8.306 8.376 8.151 8.299 26,813,748 -0.10(-1.17%)
Sep 13, 2011 8.334 8.411 8.271 8.397 16,539,316 +0.01(+0.17%)
Sep 12, 2011 8.257 8.418 8.214 8.383 18,182,798 +0.04(+0.51%)
Sep 09, 2011 8.383 8.481 8.285 8.341 21,446,638 -0.08(-1.00%)
Sep 08, 2011 8.348 8.495 8.320 8.425 23,186,466 -0.04(-0.41%)
Sep 07, 2011 8.285 8.460 8.271 8.460 17,656,670 +0.37(+4.60%)
Sep 06, 2011 7.997 8.109 7.941 8.088 18,218,148 -0.10(-1.20%)
Sep 02, 2011 8.229 8.285 8.123 8.186 15,267,932 -0.16(-1.93%)
Sep 01, 2011 8.369 8.460 8.327 8.348 12,955,393 -0.06(-0.67%)
Aug 31, 2011 8.474 8.481 8.344 8.404 14,450,070 +0.00(+0.00%)
Aug 30, 2011 8.432 8.467 8.348 8.404 11,262,315 -0.11(-1.32%)
Aug 29, 2011 8.376 8.516 8.355 8.516 11,812,160 +0.22(+2.71%)
Aug 26, 2011 8.004 8.327 8.004 8.292 13,418,795 +0.32(+4.05%)
Aug 25, 2011 8.207 8.278 7.941 7.969 25,236,804 -0.27(-3.32%)
Aug 24, 2011 8.278 8.285 8.095 8.243 20,326,170 -0.07(-0.84%)
Aug 23, 2011 7.976 8.348 7.976 8.313 23,594,822 +0.42(+5.34%)
Aug 22, 2011 7.870 7.941 7.751 7.891 24,872,784 +0.21(+2.74%)
Aug 19, 2011 7.681 7.877 7.653 7.681 16,946,662 -0.08(-1.00%)
Aug 18, 2011 7.828 7.870 7.547 7.758 30,078,856 -0.32(-4.00%)
Aug 17, 2011 8.102 8.137 7.969 8.081 13,499,805 -0.01(-0.09%)
Aug 16, 2011 8.067 8.200 8.004 8.088 16,424,776 -0.11(-1.29%)
Aug 15, 2011 8.158 8.229 8.109 8.193 7,812,371 +0.15(+1.83%)
Aug 12, 2011 8.018 8.109 7.958 8.046 12,873,915 -0.04(-0.52%)
Aug 11, 2011 7.870 8.207 7.870 8.088 24,230,260 +0.32(+4.07%)
Aug 10, 2011 7.948 7.997 7.758 7.772 27,613,066 -0.30(-3.74%)
Aug 09, 2011 7.856 8.088 7.632 8.074 31,002,222 +0.39(+5.12%)
Aug 08, 2011 7.856 7.941 7.611 7.681 25,835,888 -0.44(-5.36%)
Aug 05, 2011 8.116 8.207 7.849 8.116 31,490,322 -0.01(-0.17%)
Aug 04, 2011 8.439 8.523 8.123 8.130 38,331,184 -0.41(-4.77%)
Aug 03, 2011 8.523 8.601 8.369 8.537 27,569,778 -0.02(-0.25%)
Aug 02, 2011 8.741 8.748 8.558 8.558 18,169,852 -0.24(-2.71%)
Aug 01, 2011 8.846 8.910 8.657 8.797 28,664,472 +0.12(+1.38%)
Jul 29, 2011 8.643 8.727 8.587 8.678 29,315,024 +0.04(+0.41%)
Jul 28, 2011 8.776 8.924 8.622 8.643 39,603,780 -0.18(-1.99%)
Jul 27, 2011 9.008 9.029 8.797 8.818 27,231,246 -0.24(-2.64%)
Jul 26, 2011 8.994 9.162 8.987 9.057 22,952,712 +0.11(+1.18%)
Jul 25, 2011 8.931 9.001 8.846 8.952 34,781,256 -0.16(-1.77%)
Jul 22, 2011 8.846 9.113 8.846 9.113 23,413,550 +0.29(+3.26%)
Jul 21, 2011 8.755 8.903 8.720 8.825 11,844,925 +0.07(+0.80%)
Jul 20, 2011 8.748 8.804 8.678 8.755 12,405,767 +0.18(+2.05%)
Jul 19, 2011 8.488 8.622 8.425 8.580 19,011,902 +0.06(+0.66%)
Jul 18, 2011 8.523 8.551 8.446 8.523 21,330,592 -0.06(-0.65%)
Jul 15, 2011 8.601 8.643 8.495 8.580 16,410,618 +0.05(+0.58%)
Jul 14, 2011 8.713 8.727 8.488 8.530 25,321,412 -0.20(-2.33%)
Jul 13, 2011 8.748 8.910 8.706 8.734 24,347,674 +0.14(+1.63%)
Jul 12, 2011 8.643 8.657 8.509 8.594 23,351,460 -0.09(-1.05%)
Jul 11, 2011 8.755 8.818 8.664 8.685 14,584,048 -0.18(-1.98%)
Jul 08, 2011 8.874 8.881 8.664 8.860 19,895,826 -0.10(-1.10%)
Jul 07, 2011 8.881 9.029 8.818 8.959 28,342,064 +0.16(+1.84%)
Jul 06, 2011 8.867 8.874 8.706 8.797 29,587,734 -0.13(-1.49%)
Jul 05, 2011 9.022 9.022 8.860 8.931 14,722,613 -0.13(-1.47%)
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.