Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

181.50 +4.26 (+2.40%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 18, 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 (%)
Oct 31, 2003 5.894 5.853 5.677 5.718 13,051,077 -0.18(-2.98%)
Oct 30, 2003 6.013 6.121 5.899 5.894 13,135,407 -0.12(-1.98%)
Oct 29, 2003 5.961 6.023 5.904 6.013 21,981,188 +0.04(+0.61%)
Oct 28, 2003 5.760 5.997 5.754 5.977 27,854,134 +0.58(+10.73%)
Oct 27, 2003 5.470 5.563 5.387 5.398 15,849,256 -0.03(-0.48%)
Oct 24, 2003 5.418 5.429 5.346 5.423 12,256,129 -0.01(-0.10%)
Oct 23, 2003 5.439 5.563 5.398 5.429 12,954,561 -0.11(-1.96%)
Oct 22, 2003 5.625 5.630 5.475 5.537 13,019,550 -0.20(-3.43%)
Oct 21, 2003 5.739 5.744 5.646 5.734 17,054,638 -0.04(-0.72%)
Oct 20, 2003 5.791 5.847 5.729 5.775 13,921,071 +0.03(+0.54%)
Oct 17, 2003 5.920 5.941 5.723 5.744 12,303,129 -0.25(-4.14%)
Oct 16, 2003 5.935 5.972 5.935 5.992 12,907,754 +0.09(+1.49%)
Oct 15, 2003 6.013 6.152 5.889 5.904 13,103,880 -0.11(-1.81%)
Oct 14, 2003 5.997 6.044 5.925 6.013 9,365,689 -0.12(-1.94%)
Oct 13, 2003 6.101 6.308 6.075 6.132 9,694,113 +0.06(+1.02%)
Oct 10, 2003 5.894 6.121 5.889 6.070 12,790,156 +0.20(+3.44%)
Oct 09, 2003 5.997 6.013 5.837 5.868 14,197,272 -0.06(-0.96%)
Oct 08, 2003 5.816 5.977 5.816 5.925 13,955,887 -0.16(-2.55%)
Oct 07, 2003 6.194 6.127 5.816 6.080 9,709,780 -0.11(-1.84%)
Oct 06, 2003 6.189 6.246 6.173 6.194 7,634,984 +0.01(+0.08%)
Oct 03, 2003 6.080 6.463 6.075 6.189 18,683,798 +0.31(+5.28%)
Oct 02, 2003 5.822 5.878 5.806 5.878 12,445,679 +0.19(+3.36%)
Oct 01, 2003 5.599 5.713 5.610 5.687 10,921,738 +0.09(+1.57%)
Sep 30, 2003 5.635 5.635 5.527 5.599 14,940,771 -0.10(-1.81%)
Sep 29, 2003 5.610 5.734 5.620 5.703 10,150,386 +0.09(+1.66%)
Sep 26, 2003 5.604 5.666 5.563 5.610 8,684,471 +0.01(+0.09%)
Sep 25, 2003 5.687 5.697 5.563 5.604 8,706,907 -0.06(-1.00%)
Sep 24, 2003 5.837 5.878 5.646 5.661 10,125,435 -0.18(-3.01%)
Sep 23, 2003 5.832 5.868 5.822 5.837 7,308,495 +0.05(+0.80%)
Sep 22, 2003 5.987 5.873 5.760 5.791 8,869,959 -0.20(-3.28%)
Sep 19, 2003 6.059 6.018 5.930 5.987 10,567,396 -0.07(-1.19%)
Sep 18, 2003 6.028 6.096 6.028 6.059 12,988,796 +0.03(+0.51%)
Sep 17, 2003 6.049 6.116 6.003 6.028 10,112,863 -0.02(-0.34%)
Sep 16, 2003 5.842 6.106 5.832 6.049 29,342,100 +0.21(+3.54%)
Sep 15, 2003 6.049 6.065 5.822 5.842 33,844,292 -0.39(-6.22%)
Sep 12, 2003 6.220 6.277 6.116 6.230 9,783,279 -0.07(-1.07%)
Sep 11, 2003 6.075 6.359 6.059 6.297 13,916,623 +0.21(+3.48%)
Sep 10, 2003 5.718 6.344 5.718 6.085 17,238,772 -0.37(-5.69%)
Sep 09, 2003 6.633 6.638 6.390 6.452 14,588,944 -0.23(-3.41%)
Sep 08, 2003 6.540 6.685 6.463 6.680 12,627,491 +0.33(+5.13%)
Sep 05, 2003 6.204 6.489 6.189 6.354 13,668,081 +0.20(+3.28%)
Sep 04, 2003 6.085 6.209 6.070 6.152 11,220,375 +0.07(+1.19%)
Sep 03, 2003 6.256 6.256 6.075 6.080 8,970,343 -0.18(-2.89%)
Sep 02, 2003 6.090 6.261 6.090 6.261 10,576,293 +0.17(+2.80%)
Aug 29, 2003 6.101 6.132 6.075 6.090 6,365,582 +0.04(+0.68%)
Aug 28, 2003 6.163 6.178 6.008 6.049 10,472,621 -0.05(-0.85%)
Aug 27, 2003 5.925 6.152 5.904 6.101 15,703,225 +0.18(+2.97%)
Aug 26, 2003 5.816 5.941 5.780 5.925 15,742,683 +0.01(+0.09%)
Aug 25, 2003 5.925 6.018 5.822 5.920 9,484,448 -0.01(-0.09%)
Aug 22, 2003 6.080 6.189 5.920 5.925 26,927,856 +0.03(+0.44%)
Aug 21, 2003 5.713 5.946 5.703 5.899 18,640,472 +0.24(+4.20%)
Aug 20, 2003 5.584 5.661 5.506 5.661 11,004,907 +0.03(+0.55%)
Aug 19, 2003 5.537 5.641 5.517 5.630 18,028,498 +0.09(+1.68%)
Aug 18, 2003 5.274 5.542 5.274 5.537 15,813,861 +0.24(+4.49%)
Aug 15, 2003 5.403 5.403 5.222 5.299 7,941,939 +0.05(+0.89%)
Aug 14, 2003 5.196 5.325 5.160 5.253 13,678,912 +0.08(+1.50%)
Aug 13, 2003 5.093 5.227 5.072 5.175 13,009,105 +0.17(+3.41%)
Aug 12, 2003 4.963 5.015 4.901 5.005 10,334,134 +0.08(+1.68%)
Aug 11, 2003 4.912 4.958 4.891 4.922 9,916,351 +0.04(+0.85%)
Aug 08, 2003 5.160 5.165 4.819 4.881 20,020,124 -0.29(-5.60%)
Aug 07, 2003 5.165 5.175 5.118 5.170 14,031,900 +0.00(+0.00%)
Aug 06, 2003 5.124 5.170 5.067 5.170 13,027,480 +0.05(+0.91%)
Aug 05, 2003 5.113 5.201 5.098 5.124 15,282,541 -0.11(-2.17%)
Aug 04, 2003 5.243 5.268 5.155 5.237 12,174,700 +0.02(+0.30%)
Aug 01, 2003 5.222 5.227 5.165 5.222 11,211,478 +0.05(+1.00%)
Jul 31, 2003 5.093 5.222 4.896 5.170 24,633,144 +0.27(+5.49%)
Jul 30, 2003 4.963 4.963 4.875 4.901 14,263,808 -0.10(-1.96%)
Jul 29, 2003 4.653 5.093 4.653 5.000 13,246,623 -0.13(-2.62%)
Jul 28, 2003 5.093 5.222 4.788 5.134 14,551,034 +0.04(+0.81%)
Jul 25, 2003 5.067 5.098 4.963 5.093 11,686,513 -0.01(-0.10%)
Jul 24, 2003 5.429 5.429 5.067 5.098 27,674,256 -0.11(-2.09%)
Jul 23, 2003 5.144 5.237 5.098 5.206 11,389,229 +0.10(+1.92%)
Jul 22, 2003 5.093 5.108 4.994 5.108 13,415,283 +0.15(+3.02%)
Jul 21, 2003 5.067 5.082 4.906 4.958 19,921,674 -0.14(-2.74%)
Jul 18, 2003 5.165 5.170 5.031 5.098 13,506,963 -0.03(-0.60%)
Jul 17, 2003 5.170 5.212 5.077 5.129 14,030,159 -0.26(-4.80%)
Jul 16, 2003 5.429 5.429 5.289 5.387 14,499,778 +0.04(+0.77%)
Jul 15, 2003 5.377 5.387 5.248 5.346 17,774,732 -0.02(-0.39%)
Jul 14, 2003 5.418 5.522 5.367 5.367 21,250,068 +0.14(+2.67%)
Jul 11, 2003 5.253 5.294 5.217 5.227 12,205,066 +0.06(+1.10%)
Jul 10, 2003 5.274 5.284 5.170 5.170 38,909,912 -0.32(-5.84%)
Jul 09, 2003 5.470 5.527 5.392 5.491 61,317,780 +0.08(+1.43%)
Jul 08, 2003 5.532 5.568 5.392 5.413 39,683,196 -0.30(-5.25%)
Jul 07, 2003 5.646 5.723 5.625 5.713 28,643,860 +0.53(+10.19%)
Jul 03, 2003 5.208 5.237 5.151 5.185 9,180,364 -0.05(-1.01%)
Jul 02, 2003 5.108 5.237 5.060 5.237 17,771,864 +0.26(+5.19%)
Jul 01, 2003 4.825 4.979 4.825 4.979 9,695,491 +0.15(+3.17%)
Jun 30, 2003 4.859 4.878 4.811 4.825 8,371,327 +0.06(+1.20%)
Jun 27, 2003 4.797 4.821 4.739 4.768 7,998,247 -0.03(-0.60%)
Jun 26, 2003 4.782 4.854 4.763 4.797 12,192,789 +0.00(+0.00%)
Jun 25, 2003 4.802 4.907 4.787 4.797 9,938,223 +0.02(+0.50%)
Jun 24, 2003 4.816 4.873 4.763 4.773 9,933,627 -0.08(-1.58%)
Jun 23, 2003 4.983 5.003 4.816 4.849 11,650,089 -0.18(-3.62%)
Jun 20, 2003 5.122 5.141 5.012 5.031 8,074,075 -0.07(-1.31%)
Jun 19, 2003 5.103 5.204 5.027 5.098 10,641,560 -0.00(-0.09%)
Jun 18, 2003 4.955 5.146 4.907 5.103 14,141,120 +0.03(+0.57%)
Jun 17, 2003 4.864 5.089 4.835 5.074 13,517,997 +0.21(+4.33%)
Jun 16, 2003 4.773 4.892 4.739 4.864 9,905,218 +0.08(+1.60%)
Jun 13, 2003 4.969 4.969 4.778 4.787 9,691,313 -0.18(-3.57%)
Jun 12, 2003 5.027 5.050 4.945 4.964 13,436,529 +0.09(+1.77%)
Jun 11, 2003 4.787 4.897 4.720 4.878 19,094,564 -0.10(-1.92%)
Jun 10, 2003 4.988 5.012 4.835 4.974 9,790,328 +0.07(+1.37%)
Jun 09, 2003 5.050 5.050 4.864 4.907 18,359,476 -0.19(-3.67%)
Jun 06, 2003 5.218 5.371 5.079 5.094 27,885,972 +0.03(+0.66%)
Jun 05, 2003 4.840 5.074 4.787 5.060 19,590,264 +0.22(+4.55%)
Jun 04, 2003 4.596 4.878 4.581 4.840 21,209,174 +0.27(+5.97%)
Jun 03, 2003 4.658 4.730 4.486 4.567 27,330,948 -0.31(-6.29%)
Jun 02, 2003 5.003 5.074 4.873 4.873 21,938,832 +0.02(+0.39%)
May 30, 2003 4.763 4.873 4.701 4.854 29,891,540 +0.21(+4.54%)
May 29, 2003 4.557 4.706 4.543 4.644 16,180,528 +0.11(+2.43%)
May 28, 2003 4.332 4.572 4.332 4.533 19,613,034 +0.17(+3.84%)
May 27, 2003 4.160 4.390 4.141 4.366 14,116,262 +0.23(+5.56%)
May 23, 2003 4.213 4.218 4.103 4.136 8,528,205 -0.04(-1.03%)
May 22, 2003 4.069 4.194 4.045 4.179 12,191,535 +0.15(+3.68%)
May 21, 2003 3.973 4.055 3.973 4.031 11,305,418 -0.02(-0.59%)
May 20, 2003 4.107 4.127 4.007 4.055 12,280,314 -0.01(-0.35%)
May 19, 2003 4.141 4.194 4.050 4.069 11,673,902 -0.22(-5.03%)
May 16, 2003 4.404 4.404 4.237 4.285 9,771,318 -0.12(-2.72%)
May 15, 2003 4.294 4.404 4.285 4.404 15,893,720 +0.08(+1.88%)
May 14, 2003 4.289 4.342 4.174 4.323 21,756,052 +0.03(+0.67%)
May 13, 2003 4.261 4.304 4.165 4.294 14,984,624 +0.03(+0.79%)
May 12, 2003 4.107 4.265 4.093 4.261 13,071,178 +0.08(+1.95%)
May 09, 2003 4.093 4.213 4.026 4.179 17,915,372 +0.24(+6.08%)
May 08, 2003 3.997 4.088 3.921 3.940 12,418,601 -0.15(-3.63%)
May 07, 2003 4.093 4.136 4.040 4.088 11,045,766 -0.08(-1.84%)
May 06, 2003 4.218 4.218 4.088 4.165 17,933,754 -0.05(-1.25%)
May 05, 2003 4.241 4.289 4.122 4.218 9,888,715 -0.02(-0.56%)
May 02, 2003 4.088 4.285 4.060 4.241 18,447,000 +0.17(+4.11%)
May 01, 2003 4.012 4.103 3.969 4.074 16,300,432 +0.07(+1.67%)
Apr 30, 2003 3.452 4.026 3.452 4.007 23,161,682 -0.11(-2.67%)
Apr 29, 2003 3.854 4.122 3.854 4.117 41,014,388 +0.44(+11.83%)
Apr 28, 2003 3.590 3.724 3.552 3.681 14,318,051 +0.05(+1.45%)
Apr 25, 2003 3.590 3.653 3.499 3.629 13,386,395 -0.08(-2.07%)
Apr 24, 2003 3.782 3.791 3.691 3.705 12,879,833 -0.24(-6.18%)
Apr 23, 2003 3.921 3.949 3.839 3.949 9,718,887 +0.03(+0.86%)
Apr 22, 2003 3.811 3.930 3.710 3.916 22,098,216 +0.11(+2.76%)
Apr 21, 2003 3.830 3.835 3.758 3.811 8,458,644 +0.07(+1.79%)
Apr 17, 2003 3.677 3.801 3.653 3.744 12,621,852 +0.05(+1.43%)
Apr 16, 2003 3.686 3.724 3.629 3.691 17,924,564 +0.15(+4.33%)
Apr 15, 2003 3.614 3.648 3.523 3.538 12,052,832 -0.08(-2.25%)
Apr 14, 2003 3.557 3.619 3.504 3.619 6,227,056 +0.09(+2.44%)
Apr 11, 2003 3.614 3.657 3.533 3.533 4,562,608 -0.04(-1.07%)
Apr 10, 2003 3.571 3.629 3.519 3.571 8,380,727 -0.04(-1.06%)
Apr 09, 2003 3.566 3.667 3.557 3.610 6,677,008 -0.04(-1.05%)
Apr 08, 2003 3.710 3.720 3.619 3.648 10,021,362 -0.06(-1.68%)
Apr 07, 2003 3.734 3.811 3.686 3.710 17,401,080 +0.12(+3.47%)
Apr 04, 2003 3.643 3.643 3.566 3.586 7,215,530 -0.00(-0.13%)
Apr 03, 2003 3.590 3.758 3.504 3.590 10,241,951 +0.02(+0.54%)
Apr 02, 2003 3.519 3.586 3.255 3.571 16,769,184 +0.27(+8.12%)
Apr 01, 2003 3.327 3.351 3.289 3.303 9,583,943 +0.03(+0.88%)
Mar 31, 2003 3.351 3.351 3.250 3.274 20,332,246 -0.27(-7.57%)
Mar 28, 2003 3.624 3.686 3.509 3.543 12,517,197 -0.12(-3.27%)
Mar 27, 2003 3.595 3.686 3.552 3.662 9,926,943 +0.03(+0.92%)
Mar 26, 2003 3.614 3.729 3.614 3.629 25,108,342 -0.24(-6.30%)
Mar 25, 2003 3.782 3.916 3.782 3.873 12,386,013 +0.07(+1.76%)
Mar 24, 2003 3.830 3.925 3.806 3.806 9,199,791 -0.26(-6.36%)
Mar 21, 2003 4.036 4.074 3.983 4.064 13,549,539 +0.09(+2.17%)
Mar 20, 2003 3.921 4.021 3.902 3.978 12,822,597 +0.06(+1.47%)
Mar 19, 2003 3.940 3.945 3.839 3.921 9,624,677 -0.01(-0.24%)
Mar 18, 2003 3.878 3.945 3.806 3.930 18,676,782 +0.16(+4.32%)
Mar 17, 2003 3.543 3.787 3.533 3.768 13,197,348 +0.08(+2.21%)
Mar 14, 2003 3.696 3.787 3.681 3.686 9,644,939 -0.01(-0.26%)
Mar 13, 2003 3.519 3.696 3.504 3.696 16,803,234 +0.26(+7.67%)
Mar 12, 2003 3.385 3.456 3.385 3.432 8,899,823 +0.08(+2.28%)
Mar 11, 2003 3.303 3.389 3.303 3.356 5,315,453 +0.07(+2.19%)
Mar 10, 2003 3.303 3.341 3.279 3.284 5,728,641 -0.05(-1.44%)
Mar 07, 2003 3.236 3.361 3.203 3.332 8,992,571 +0.06(+1.75%)
Mar 06, 2003 3.241 3.274 3.160 3.274 9,854,039 +0.03(+1.03%)
Mar 05, 2003 3.327 3.332 3.217 3.241 10,201,844 -0.10(-3.01%)
Mar 04, 2003 3.399 3.423 3.327 3.341 7,647,936 -0.14(-3.99%)
Mar 03, 2003 3.485 3.538 3.452 3.480 9,636,374 +0.09(+2.54%)
Feb 28, 2003 3.365 3.428 3.346 3.394 4,619,636 +0.05(+1.43%)
Feb 27, 2003 3.385 3.432 3.318 3.346 8,487,471 -0.03(-0.99%)
Feb 26, 2003 3.432 3.485 3.356 3.380 3,933,009 -0.07(-1.94%)
Feb 25, 2003 3.351 3.466 3.332 3.447 8,267,299 -0.03(-0.96%)
Feb 24, 2003 3.590 3.653 3.480 3.480 8,596,304 -0.10(-2.68%)
Feb 21, 2003 3.543 3.610 3.456 3.576 7,996,158 +0.03(+0.81%)
Feb 20, 2003 3.495 3.566 3.485 3.547 16,602,906 +0.21(+6.16%)
Feb 19, 2003 3.370 3.389 3.313 3.341 5,611,244 -0.04(-1.27%)
Feb 18, 2003 3.303 3.428 3.303 3.385 12,985,741 +0.11(+3.21%)
Feb 14, 2003 3.097 3.318 3.097 3.279 12,922,238 +0.22(+7.03%)
Feb 13, 2003 3.088 3.112 3.045 3.064 8,472,849 -0.05(-1.69%)
Feb 12, 2003 3.102 3.169 3.083 3.116 6,755,969 +0.02(+0.62%)
Feb 11, 2003 3.097 3.136 3.083 3.097 13,819,845 +0.00(+0.00%)
Feb 10, 2003 3.160 3.183 3.059 3.097 7,943,517 -0.10(-3.14%)
Feb 07, 2003 3.250 3.279 3.169 3.198 7,575,868 -0.05(-1.62%)
Feb 06, 2003 3.231 3.303 3.207 3.250 10,347,232 -0.16(-4.63%)
Feb 05, 2003 3.327 3.437 3.289 3.408 12,768,494 +0.15(+4.71%)
Feb 04, 2003 3.298 3.298 3.222 3.255 5,937,950 -0.04(-1.16%)
Feb 03, 2003 3.212 3.341 3.212 3.294 6,563,162 +0.09(+2.69%)
Jan 31, 2003 3.207 3.265 3.160 3.207 11,706,907 -0.07(-2.19%)
Jan 30, 2003 3.485 3.485 3.260 3.279 9,276,454 -0.17(-4.86%)
Jan 29, 2003 3.375 3.461 3.303 3.447 15,677,099 +0.02(+0.70%)
Jan 28, 2003 3.447 3.830 3.370 3.423 23,501,340 -0.16(-4.54%)
Jan 27, 2003 3.619 3.710 3.576 3.586 11,679,333 -0.12(-3.23%)
Jan 24, 2003 3.925 3.925 3.681 3.705 5,746,396 -0.22(-5.61%)
Jan 23, 2003 3.854 3.930 3.806 3.925 12,948,141 +0.29(+7.89%)
Jan 22, 2003 3.566 3.700 3.533 3.638 7,080,169 +0.02(+0.66%)
Jan 21, 2003 3.677 3.763 3.605 3.614 6,854,148 -0.02(-0.53%)
Jan 17, 2003 3.782 3.782 3.619 3.633 13,126,952 -0.24(-6.30%)
Jan 16, 2003 4.012 4.103 3.863 3.878 11,810,517 -0.22(-5.37%)
Jan 15, 2003 3.973 4.117 3.892 4.098 13,651,060 +0.14(+3.51%)
Jan 14, 2003 3.997 4.002 3.902 3.959 9,607,339 -0.01(-0.36%)
Jan 13, 2003 4.036 4.055 3.930 3.973 14,043,985 +0.14(+3.75%)
Jan 10, 2003 3.715 3.887 3.619 3.830 19,401,634 +0.12(+3.23%)
Jan 09, 2003 3.581 3.710 3.576 3.710 9,347,477 +0.19(+5.44%)
Jan 08, 2003 3.638 3.643 3.509 3.519 8,772,608 -0.16(-4.30%)
Jan 07, 2003 3.700 3.739 3.638 3.677 11,612,279 +0.01(+0.39%)
Jan 06, 2003 3.581 3.710 3.562 3.662 12,360,738 +0.10(+2.68%)
Jan 03, 2003 3.490 3.595 3.490 3.566 9,001,553 +0.08(+2.34%)
Jan 02, 2003 3.423 3.504 3.370 3.485 10,574,924 +0.11(+3.26%)
Dec 31, 2002 3.385 3.442 3.346 3.375 4,808,265 +0.03(+0.86%)
Dec 30, 2002 3.399 3.423 3.337 3.346 7,494,818 -0.12(-3.59%)
Dec 27, 2002 3.528 3.557 3.466 3.471 4,934,435 -0.08(-2.29%)
Dec 26, 2002 3.566 3.614 3.523 3.552 2,525,080 +0.02(+0.54%)
Dec 24, 2002 3.543 3.562 3.519 3.533 1,177,730 -0.03(-0.94%)
Dec 23, 2002 3.523 3.581 3.509 3.566 5,195,550 +0.00(+0.13%)
Dec 20, 2002 3.519 3.653 3.519 3.562 7,525,734 +0.05(+1.36%)
Dec 19, 2002 3.452 3.571 3.447 3.514 9,048,763 -0.00(-0.14%)
Dec 18, 2002 3.724 3.724 3.490 3.519 19,939,530 -0.21(-5.53%)
Dec 17, 2002 3.801 3.854 3.715 3.724 7,343,163 -0.08(-2.02%)
Dec 16, 2002 3.782 3.801 3.715 3.801 10,403,006 +0.11(+3.12%)
Dec 13, 2002 3.830 3.835 3.657 3.686 15,489,306 -0.18(-4.70%)
Dec 12, 2002 3.997 3.997 3.830 3.868 12,134,090 -0.15(-3.81%)
Dec 11, 2002 4.069 4.069 3.949 4.021 8,554,316 -0.07(-1.75%)
Dec 10, 2002 4.045 4.160 4.012 4.093 9,729,958 +0.05(+1.18%)
Dec 09, 2002 4.213 4.213 4.031 4.045 8,795,168 -0.17(-3.98%)
Dec 06, 2002 4.093 4.256 4.045 4.213 6,171,700 +0.06(+1.50%)
Dec 05, 2002 4.428 4.428 4.131 4.150 11,853,131 -0.15(-3.45%)
Dec 04, 2002 4.189 4.308 4.107 4.299 20,740,002 -0.08(-1.75%)
Dec 03, 2002 4.476 4.490 4.337 4.375 15,272,476 -0.14(-3.18%)
Dec 02, 2002 4.596 4.644 4.452 4.519 18,162,490 +0.09(+2.05%)
Nov 29, 2002 4.476 4.543 4.361 4.428 11,360,983 +0.08(+1.76%)
Nov 27, 2002 4.150 4.371 4.150 4.352 19,560,392 +0.28(+6.94%)
Nov 26, 2002 4.165 4.261 4.045 4.069 18,662,786 -0.17(-4.06%)
Nov 25, 2002 4.304 4.414 4.213 4.241 25,789,328 -0.06(-1.34%)
Nov 22, 2002 4.356 4.414 4.261 4.299 25,111,266 +0.09(+2.05%)
Nov 21, 2002 4.203 4.366 4.160 4.213 37,674,420 +0.23(+5.77%)
Nov 20, 2002 3.811 3.993 3.811 3.983 16,474,229 +0.15(+4.00%)
Nov 19, 2002 3.935 3.969 3.811 3.830 15,851,733 -0.18(-4.53%)
Nov 18, 2002 4.141 4.174 4.012 4.012 16,432,869 -0.08(-1.87%)
Nov 15, 2002 4.021 4.112 3.849 4.088 13,742,764 +0.07(+1.67%)
Nov 14, 2002 3.925 4.031 3.782 4.021 14,639,535 +0.26(+7.01%)
Nov 13, 2002 3.878 3.878 3.696 3.758 11,350,329 -0.17(-4.27%)
Nov 12, 2002 3.830 3.983 3.815 3.925 7,700,785 +0.18(+4.73%)
Nov 11, 2002 3.935 3.935 3.734 3.748 10,045,802 -0.41(-9.79%)
Nov 08, 2002 4.189 4.270 4.117 4.155 8,660,016 -0.08(-1.92%)
Nov 07, 2002 4.313 4.342 4.232 4.237 14,575,405 -0.22(-4.94%)
Nov 06, 2002 4.237 4.500 4.237 4.457 26,092,848 +0.42(+10.31%)
Nov 05, 2002 4.069 4.103 3.969 4.040 16,335,734 -0.20(-4.63%)
Nov 04, 2002 3.997 4.356 3.925 4.237 24,509,242 +0.36(+9.39%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.