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

United Microelectronics Corp ADR (NY: UMC )

8.620 +0.230 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2014 1.577 1.584 1.584 1.584 335,489 +0.02(+1.34%)
Dec 30, 2014 1.563 1.570 1.556 1.563 151,444 -0.02(-1.32%)
Dec 29, 2014 1.598 1.605 1.584 1.584 382,470 -0.01(-0.87%)
Dec 26, 2014 1.612 1.619 1.598 1.598 409,477 -0.02(-1.29%)
Dec 24, 2014 1.605 1.619 1.619 1.619 544,865 +0.02(+1.31%)
Dec 23, 2014 1.591 1.615 1.591 1.598 1,001,939 +0.01(+0.88%)
Dec 22, 2014 1.556 1.584 1.556 1.584 956,011 +0.03(+1.79%)
Dec 19, 2014 1.535 1.556 1.528 1.556 1,880,711 +0.03(+2.29%)
Dec 18, 2014 1.514 1.528 1.500 1.521 567,874 +0.02(+1.40%)
Dec 17, 2014 1.465 1.500 1.465 1.500 479,731 +0.00(+0.00%)
Dec 16, 2014 1.500 1.521 1.493 1.500 617,094 -0.04(-2.72%)
Dec 15, 2014 1.542 1.563 1.542 1.542 939,831 +0.03(+2.31%)
Dec 12, 2014 1.493 1.507 1.479 1.507 415,197 +0.01(+0.47%)
Dec 11, 2014 1.493 1.514 1.493 1.500 286,597 +0.01(+0.47%)
Dec 10, 2014 1.521 1.521 1.493 1.493 425,111 -0.04(-2.73%)
Dec 09, 2014 1.521 1.535 1.507 1.535 517,143 +0.01(+0.92%)
Dec 08, 2014 1.535 1.560 1.514 1.521 1,814,274 -0.03(-1.80%)
Dec 05, 2014 1.542 1.549 1.535 1.549 565,604 +0.00(+0.00%)
Dec 04, 2014 1.542 1.563 1.540 1.549 1,422,923 +0.02(+1.37%)
Dec 03, 2014 1.528 1.542 1.514 1.528 386,515 +0.03(+2.34%)
Dec 02, 2014 1.486 1.507 1.486 1.493 302,430 +0.00(+0.00%)
Dec 01, 2014 1.507 1.507 1.486 1.493 220,528 -0.01(-0.93%)
Nov 28, 2014 1.514 1.521 1.500 1.507 222,859 -0.03(-1.82%)
Nov 26, 2014 1.528 1.535 1.535 1.535 389,230 +0.01(+0.92%)
Nov 25, 2014 1.535 1.542 1.521 1.521 1,196,381 +0.00(+0.00%)
Nov 24, 2014 1.535 1.535 1.518 1.521 303,138 -0.02(-1.36%)
Nov 21, 2014 1.556 1.556 1.535 1.542 317,416 +0.00(+0.00%)
Nov 20, 2014 1.535 1.556 1.528 1.542 723,436 +0.04(+2.79%)
Nov 19, 2014 1.486 1.500 1.479 1.500 349,273 +0.02(+1.41%)
Nov 18, 2014 1.472 1.479 1.465 1.479 179,954 +0.00(+0.00%)
Nov 17, 2014 1.486 1.486 1.474 1.479 321,212 -0.03(-1.85%)
Nov 14, 2014 1.493 1.507 1.493 1.507 771,039 +0.02(+1.41%)
Nov 13, 2014 1.500 1.500 1.486 1.486 353,159 -0.01(-0.93%)
Nov 12, 2014 1.493 1.507 1.481 1.500 493,797 -0.01(-0.46%)
Nov 11, 2014 1.507 1.514 1.500 1.507 523,888 -0.01(-0.46%)
Nov 10, 2014 1.521 1.547 1.493 1.514 2,539,592 +0.03(+1.88%)
Nov 07, 2014 1.486 1.493 1.479 1.486 209,294 -0.01(-0.47%)
Nov 06, 2014 1.507 1.507 1.493 1.493 594,788 -0.02(-1.38%)
Nov 05, 2014 1.514 1.521 1.500 1.514 1,410,319 +0.01(+0.46%)
Nov 04, 2014 1.507 1.528 1.486 1.507 1,921,034 -0.01(-0.92%)
Nov 03, 2014 1.521 1.528 1.514 1.521 1,022,837 -0.01(-0.46%)
Oct 31, 2014 1.500 1.535 1.500 1.528 2,360,527 +0.03(+2.34%)
Oct 30, 2014 1.486 1.507 1.479 1.493 2,098,061 -0.01(-0.47%)
Oct 29, 2014 1.410 1.521 1.410 1.500 2,034,245 +0.10(+6.97%)
Oct 28, 2014 1.403 1.410 1.396 1.403 938,803 +0.01(+1.01%)
Oct 27, 2014 1.389 1.403 1.403 1.389 411,686 -0.01(-1.00%)
Oct 24, 2014 1.382 1.403 1.382 1.403 1,464,009 +0.00(+0.00%)
Oct 23, 2014 1.396 1.403 1.389 1.403 732,308 +0.01(+1.01%)
Oct 22, 2014 1.389 1.396 1.382 1.389 2,671,199 +0.01(+0.50%)
Oct 21, 2014 1.382 1.389 1.368 1.382 1,928,355 +0.00(+0.00%)
Oct 20, 2014 1.389 1.389 1.382 1.382 300,480 +0.01(+0.51%)
Oct 17, 2014 1.382 1.389 1.368 1.375 560,703 -0.02(-1.50%)
Oct 16, 2014 1.375 1.389 1.368 1.396 521,450 +0.00(+0.00%)
Oct 15, 2014 1.368 1.403 1.368 1.396 840,215 +0.01(+0.50%)
Oct 14, 2014 1.382 1.396 1.375 1.389 982,981 +0.03(+2.05%)
Oct 13, 2014 1.375 1.389 1.354 1.361 754,222 -0.03(-2.01%)
Oct 10, 2014 1.410 1.410 1.375 1.389 2,878,720 -0.03(-1.97%)
Oct 09, 2014 1.437 1.437 1.410 1.417 393,753 -0.03(-1.93%)
Oct 08, 2014 1.430 1.451 1.423 1.444 612,055 +0.03(+1.97%)
Oct 07, 2014 1.410 1.430 1.410 1.417 1,055,211 -0.01(-0.49%)
Oct 06, 2014 1.451 1.451 1.423 1.423 876,230 -0.01(-0.97%)
Oct 03, 2014 1.417 1.451 1.417 1.437 864,116 +0.03(+2.49%)
Oct 02, 2014 1.389 1.410 1.389 1.403 1,799,113 +0.03(+2.55%)
Oct 01, 2014 1.389 1.389 1.368 1.368 1,192,543 -0.02(-1.51%)
Sep 30, 2014 1.403 1.403 1.389 1.389 853,812 -0.01(-1.00%)
Sep 29, 2014 1.417 1.417 1.396 1.403 1,594,751 -0.02(-1.47%)
Sep 26, 2014 1.417 1.423 1.410 1.423 850,473 +0.01(+0.49%)
Sep 25, 2014 1.423 1.430 1.410 1.417 1,717,797 -0.02(-1.46%)
Sep 24, 2014 1.430 1.444 1.430 1.437 1,187,403 +0.01(+0.49%)
Sep 23, 2014 1.430 1.437 1.423 1.430 938,997 +0.01(+0.49%)
Sep 22, 2014 1.437 1.437 1.417 1.423 1,041,537 -0.02(-1.45%)
Sep 19, 2014 1.458 1.465 1.437 1.444 955,639 +0.00(+0.00%)
Sep 18, 2014 1.458 1.458 1.437 1.444 1,012,344 -0.01(-0.96%)
Sep 17, 2014 1.444 1.458 1.444 1.458 680,218 +0.03(+2.45%)
Sep 16, 2014 1.430 1.430 1.417 1.423 1,316,841 -0.03(-1.92%)
Sep 15, 2014 1.465 1.465 1.444 1.451 899,577 -0.02(-1.42%)
Sep 12, 2014 1.472 1.486 1.465 1.472 2,062,079 -0.01(-0.94%)
Sep 11, 2014 1.479 1.493 1.479 1.486 547,264 +0.00(+0.00%)
Sep 10, 2014 1.521 1.528 1.486 1.486 1,458,453 -0.04(-2.74%)
Sep 09, 2014 1.521 1.535 1.521 1.528 237,009 +0.01(+0.46%)
Sep 08, 2014 1.528 1.535 1.521 1.521 343,291 -0.01(-0.46%)
Sep 05, 2014 1.535 1.535 1.528 1.528 535,355 -0.01(-0.45%)
Sep 04, 2014 1.528 1.542 1.528 1.535 598,539 +0.01(+0.92%)
Sep 03, 2014 1.535 1.542 1.521 1.521 266,315 -0.01(-0.46%)
Sep 02, 2014 1.549 1.556 1.528 1.528 476,552 -0.02(-1.35%)
Aug 29, 2014 1.549 1.549 1.549 1.549 1,120,543 +0.01(+0.45%)
Aug 28, 2014 1.528 1.549 1.521 1.542 1,157,950 +0.01(+0.91%)
Aug 27, 2014 1.542 1.542 1.521 1.528 1,732,376 +0.00(+0.00%)
Aug 26, 2014 1.542 1.542 1.521 1.528 838,654 +0.01(+0.92%)
Aug 25, 2014 1.528 1.535 1.514 1.514 1,400,900 +0.00(+0.00%)
Aug 22, 2014 1.542 1.549 1.514 1.514 1,740,515 +0.00(+0.00%)
Aug 21, 2014 1.528 1.535 1.515 1.514 855,734 -0.02(-1.36%)
Aug 20, 2014 1.514 1.535 1.507 1.535 840,258 +0.02(+1.38%)
Aug 19, 2014 1.486 1.514 1.472 1.514 6,219,897 +0.04(+2.84%)
Aug 18, 2014 1.479 1.486 1.472 1.472 2,404,761 -0.01(-0.47%)
Aug 15, 2014 1.493 1.493 1.486 1.479 2,034,080 -0.01(-0.47%)
Aug 14, 2014 1.500 1.507 1.472 1.486 3,910,743 +0.00(+0.00%)
Aug 13, 2014 1.479 1.500 1.479 1.486 2,333,394 +0.01(+0.95%)
Aug 12, 2014 1.479 1.479 1.444 1.472 1,642,661 -0.01(-0.94%)
Aug 11, 2014 1.472 1.490 1.465 1.486 2,923,421 +0.02(+1.43%)
Aug 08, 2014 1.472 1.479 1.465 1.465 2,274,051 -0.01(-0.94%)
Aug 07, 2014 1.493 1.504 1.465 1.479 4,658,813 -0.01(-0.93%)
Aug 06, 2014 1.458 1.493 1.451 1.493 2,733,334 +0.04(+2.88%)
Aug 05, 2014 1.479 1.518 1.444 1.451 3,610,931 -0.05(-3.26%)
Aug 04, 2014 1.535 1.542 1.493 1.500 3,074,466 -0.02(-1.38%)
Aug 01, 2014 1.514 1.528 1.493 1.521 2,735,225 -0.01(-0.46%)
Jul 31, 2014 1.549 1.563 1.514 1.528 2,938,016 -0.10(-6.01%)
Jul 30, 2014 1.654 1.668 1.619 1.626 3,783,812 -0.01(-0.85%)
Jul 29, 2014 1.654 1.661 1.640 1.640 1,115,133 -0.03(-1.67%)
Jul 28, 2014 1.668 1.676 1.654 1.668 1,191,209 -0.03(-1.65%)
Jul 25, 2014 1.717 1.717 1.689 1.696 1,659,480 -0.04(-2.41%)
Jul 24, 2014 1.744 1.758 1.737 1.737 1,184,019 -0.01(-0.40%)
Jul 23, 2014 1.758 1.765 1.731 1.744 1,488,528 -0.01(-0.79%)
Jul 22, 2014 1.744 1.772 1.744 1.758 1,256,675 +0.01(+0.40%)
Jul 21, 2014 1.717 1.758 1.717 1.751 903,335 +0.03(+2.03%)
Jul 18, 2014 1.696 1.717 1.689 1.717 1,029,261 +0.04(+2.50%)
Jul 17, 2014 1.710 1.724 1.661 1.675 1,663,059 -0.04(-2.44%)
Jul 16, 2014 1.772 1.772 1.710 1.717 968,122 -0.07(-3.91%)
Jul 15, 2014 1.793 1.800 1.765 1.786 826,602 -0.01(-0.78%)
Jul 14, 2014 1.765 1.800 1.765 1.800 749,611 +0.07(+4.03%)
Jul 11, 2014 1.737 1.738 1.724 1.731 452,546 -0.01(-0.80%)
Jul 10, 2014 1.758 1.765 1.744 1.744 2,006,593 -0.02(-1.19%)
Jul 09, 2014 1.779 1.786 1.755 1.765 1,008,039 -0.01(-0.78%)
Jul 08, 2014 1.765 1.779 1.751 1.779 1,024,637 +0.00(+0.00%)
Jul 07, 2014 1.772 1.793 1.765 1.779 1,997,113 +0.03(+1.66%)
Jul 03, 2014 1.757 1.750 1.750 1.750 846,808 +0.01(+0.80%)
Jul 02, 2014 1.729 1.736 1.729 1.736 388,840 -0.01(-0.40%)
Jul 01, 2014 1.708 1.743 1.701 1.743 1,559,392 +0.06(+3.73%)
Jun 30, 2014 1.681 1.708 1.681 1.681 1,805,114 +0.00(+0.00%)
Jun 27, 2014 1.694 1.694 1.674 1.681 321,919 -0.03(-1.63%)
Jun 26, 2014 1.708 1.715 1.688 1.708 1,533,413 +0.03(+2.08%)
Jun 25, 2014 1.653 1.674 1.653 1.674 853,763 +0.01(+0.84%)
Jun 24, 2014 1.667 1.681 1.653 1.660 530,287 +0.00(+0.00%)
Jun 23, 2014 1.660 1.660 1.646 1.660 443,234 -0.01(-0.42%)
Jun 20, 2014 1.681 1.688 1.653 1.667 1,025,257 -0.02(-1.24%)
Jun 19, 2014 1.701 1.708 1.681 1.688 1,629,896 +0.01(+0.83%)
Jun 18, 2014 1.674 1.674 1.660 1.674 448,460 -0.01(-0.83%)
Jun 17, 2014 1.694 1.708 1.674 1.688 890,775 -0.01(-0.41%)
Jun 16, 2014 1.694 1.708 1.674 1.694 1,294,033 -0.01(-0.82%)
Jun 13, 2014 1.694 1.708 1.681 1.708 708,957 +0.01(+0.41%)
Jun 12, 2014 1.708 1.722 1.701 1.701 2,652,122 +0.03(+2.09%)
Jun 11, 2014 1.660 1.667 1.646 1.667 1,167,343 +0.03(+1.70%)
Jun 10, 2014 1.646 1.646 1.625 1.639 962,226 -0.01(-0.84%)
Jun 06, 2014 1.653 1.660 1.646 1.653 573,612 +0.01(+0.85%)
Jun 05, 2014 1.597 1.639 1.597 1.639 1,816,607 +0.01(+0.43%)
Jun 04, 2014 1.639 1.646 1.618 1.632 6,052,570 +0.00(+0.00%)
Jun 03, 2014 1.625 1.632 1.604 1.632 1,020,419 +0.01(+0.86%)
Jun 02, 2014 1.611 1.618 1.597 1.618 934,695 +0.01(+0.87%)
May 30, 2014 1.583 1.604 1.583 1.604 502,011 +0.03(+2.22%)
May 29, 2014 1.590 1.590 1.562 1.569 1,697,467 -0.03(-2.17%)
May 28, 2014 1.604 1.618 1.583 1.604 4,249,798 +0.03(+2.22%)
May 27, 2014 1.555 1.576 1.548 1.569 1,383,931 +0.03(+2.27%)
May 23, 2014 1.534 1.534 1.534 1.534 894,705 +0.00(+0.00%)
May 22, 2014 1.513 1.534 1.513 1.534 1,301,369 +0.02(+1.38%)
May 21, 2014 1.499 1.520 1.499 1.513 628,197 +0.01(+0.46%)
May 20, 2014 1.513 1.520 1.499 1.506 1,477,455 -0.01(-0.46%)
May 19, 2014 1.527 1.527 1.506 1.513 1,918,568 -0.01(-0.91%)
May 16, 2014 1.513 1.527 1.506 1.527 3,025,071 +0.01(+0.92%)
May 15, 2014 1.513 1.520 1.506 1.513 3,020,566 +0.00(+0.00%)
May 14, 2014 1.527 1.527 1.496 1.513 2,605,818 +0.00(+0.00%)
May 13, 2014 1.513 1.513 1.499 1.513 3,370,952 +0.00(+0.00%)
May 12, 2014 1.520 1.520 1.499 1.513 1,537,269 +0.00(+0.00%)
May 09, 2014 1.520 1.534 1.506 1.513 4,634,624 -0.01(-0.91%)
May 08, 2014 1.506 1.541 1.506 1.527 3,838,569 +0.03(+2.34%)
May 07, 2014 1.485 1.499 1.478 1.492 4,968,988 +0.01(+0.47%)
May 06, 2014 1.492 1.499 1.485 1.485 3,772,203 +0.00(+0.00%)
May 05, 2014 1.492 1.499 1.478 1.485 2,067,738 -0.02(-1.39%)
May 02, 2014 1.520 1.527 1.499 1.506 1,944,798 -0.02(-1.37%)
May 01, 2014 1.534 1.534 1.520 1.527 2,832,234 +0.01(+0.46%)
Apr 30, 2014 1.492 1.520 1.478 1.520 2,842,091 +0.03(+2.35%)
Apr 29, 2014 1.471 1.513 1.471 1.485 5,881,417 +0.03(+2.40%)
Apr 28, 2014 1.443 1.457 1.443 1.450 1,600,975 +0.02(+1.46%)
Apr 25, 2014 1.457 1.457 1.423 1.430 1,935,202 -0.05(-3.30%)
Apr 24, 2014 1.485 1.499 1.471 1.478 1,647,221 -0.01(-0.47%)
Apr 23, 2014 1.478 1.499 1.478 1.485 4,447,401 +0.02(+1.43%)
Apr 22, 2014 1.478 1.478 1.450 1.464 2,593,178 -0.01(-0.94%)
Apr 21, 2014 1.478 1.485 1.464 1.478 3,333,405 +0.00(+0.00%)
Apr 17, 2014 1.464 1.478 1.478 1.478 2,601,516 +0.01(+0.95%)
Apr 16, 2014 1.464 1.464 1.443 1.464 1,149,646 +0.01(+0.48%)
Apr 15, 2014 1.464 1.471 1.436 1.457 3,170,566 +0.00(+0.00%)
Apr 14, 2014 1.471 1.471 1.450 1.457 1,872,455 -0.01(-0.95%)
Apr 11, 2014 1.499 1.499 1.457 1.471 1,606,518 -0.03(-2.32%)
Apr 10, 2014 1.520 1.520 1.499 1.506 2,651,782 -0.02(-1.37%)
Apr 09, 2014 1.485 1.527 1.485 1.527 4,001,957 +0.05(+3.30%)
Apr 08, 2014 1.457 1.485 1.450 1.478 3,228,778 +0.01(+0.95%)
Apr 07, 2014 1.450 1.468 1.436 1.464 1,387,036 +0.01(+0.96%)
Apr 04, 2014 1.464 1.478 1.443 1.450 2,203,417 -0.01(-0.95%)
Apr 03, 2014 1.464 1.478 1.457 1.464 1,586,443 +0.00(+0.00%)
Apr 02, 2014 1.464 1.464 1.450 1.464 597,874 +0.00(+0.00%)
Apr 01, 2014 1.457 1.464 1.450 1.464 1,198,088 +0.01(+0.96%)
Mar 31, 2014 1.443 1.450 1.436 1.450 1,499,806 +0.01(+0.48%)
Mar 28, 2014 1.443 1.450 1.430 1.443 2,423,857 -0.01(-0.48%)
Mar 27, 2014 1.423 1.450 1.417 1.450 546,933 +0.03(+1.96%)
Mar 26, 2014 1.416 1.430 1.409 1.423 1,168,288 +0.01(+0.99%)
Mar 25, 2014 1.402 1.416 1.388 1.409 1,636,197 +0.01(+1.00%)
Mar 24, 2014 1.416 1.416 1.388 1.395 1,993,976 -0.01(-0.50%)
Mar 21, 2014 1.416 1.423 1.395 1.402 1,908,402 -0.02(-1.47%)
Mar 20, 2014 1.430 1.430 1.409 1.423 938,689 -0.01(-0.97%)
Mar 19, 2014 1.450 1.450 1.430 1.436 576,750 -0.03(-1.90%)
Mar 18, 2014 1.443 1.464 1.443 1.464 1,351,034 +0.03(+1.94%)
Mar 17, 2014 1.430 1.443 1.430 1.436 463,483 +0.01(+0.98%)
Mar 14, 2014 1.436 1.436 1.416 1.423 618,207 -0.01(-0.49%)
Mar 13, 2014 1.450 1.450 1.430 1.430 1,076,466 -0.01(-0.49%)
Mar 12, 2014 1.423 1.443 1.416 1.436 1,010,514 +0.01(+0.98%)
Mar 11, 2014 1.409 1.443 1.409 1.423 1,549,641 +0.03(+2.00%)
Mar 10, 2014 1.436 1.436 1.395 1.395 3,062,994 -0.05(-3.38%)
Mar 07, 2014 1.443 1.443 1.430 1.443 2,902,129 -0.01(-0.96%)
Mar 06, 2014 1.416 1.457 1.416 1.457 1,856,967 +0.05(+3.47%)
Mar 05, 2014 1.402 1.409 1.395 1.409 796,220 +0.01(+0.50%)
Mar 04, 2014 1.409 1.409 1.402 1.402 682,846 -0.01(-0.49%)
Mar 03, 2014 1.409 1.409 1.388 1.409 708,135 +0.01(+0.50%)
Feb 28, 2014 1.388 1.402 1.388 1.402 456,245 +0.01(+0.50%)
Feb 27, 2014 1.388 1.395 1.381 1.395 235,683 +0.01(+0.50%)
Feb 26, 2014 1.388 1.395 1.381 1.388 260,191 +0.00(+0.00%)
Feb 25, 2014 1.360 1.395 1.360 1.388 1,137,889 +0.00(+0.00%)
Feb 24, 2014 1.388 1.395 1.384 1.388 624,408 -0.01(-0.50%)
Feb 21, 2014 1.395 1.402 1.381 1.395 840,923 +0.00(+0.00%)
Feb 20, 2014 1.388 1.395 1.374 1.395 664,164 +0.00(+0.00%)
Feb 19, 2014 1.388 1.395 1.381 1.395 583,900 +0.01(+0.50%)
Feb 18, 2014 1.395 1.395 1.374 1.388 607,189 -0.01(-0.50%)
Feb 14, 2014 1.395 1.395 1.395 1.395 900,155 +0.00(+0.00%)
Feb 13, 2014 1.388 1.395 1.381 1.395 793,794 +0.00(+0.00%)
Feb 12, 2014 1.395 1.402 1.388 1.395 1,745,504 +0.01(+1.01%)
Feb 11, 2014 1.381 1.395 1.374 1.381 1,464,366 +0.00(+0.00%)
Feb 10, 2014 1.388 1.395 1.381 1.381 584,719 -0.01(-1.00%)
Feb 07, 2014 1.381 1.402 1.381 1.395 369,090 +0.01(+0.50%)
Feb 06, 2014 1.388 1.395 1.374 1.388 1,688,250 +0.01(+1.01%)
Feb 05, 2014 1.374 1.384 1.360 1.374 2,660,496 -0.01(-1.00%)
Feb 04, 2014 1.402 1.402 1.367 1.388 1,412,419 -0.01(-0.50%)
Feb 03, 2014 1.402 1.405 1.384 1.395 1,163,744 -0.01(-0.99%)
Jan 31, 2014 1.416 1.416 1.395 1.409 500,385 -0.01(-0.49%)
Jan 30, 2014 1.402 1.436 1.395 1.416 1,157,404 +0.01(+1.00%)
Jan 29, 2014 1.402 1.409 1.381 1.402 1,065,401 +0.00(+0.00%)
Jan 28, 2014 1.416 1.416 1.395 1.402 1,203,920 -0.01(-0.99%)
Jan 27, 2014 1.409 1.423 1.402 1.416 1,675,404 -0.03(-1.93%)
Jan 24, 2014 1.457 1.457 1.430 1.443 3,670,369 -0.03(-2.36%)
Jan 23, 2014 1.464 1.492 1.457 1.478 5,673,555 +0.02(+1.44%)
Jan 22, 2014 1.457 1.471 1.450 1.457 1,731,238 +0.00(+0.00%)
Jan 21, 2014 1.457 1.464 1.450 1.457 730,235 +0.00(+0.00%)
Jan 17, 2014 1.464 1.457 1.457 1.457 1,023,770 -0.01(-0.48%)
Jan 16, 2014 1.485 1.485 1.457 1.464 1,688,379 -0.01(-0.94%)
Jan 15, 2014 1.464 1.485 1.464 1.478 3,618,800 +0.01(+0.95%)
Jan 14, 2014 1.457 1.464 1.450 1.464 2,065,630 +0.01(+0.48%)
Jan 13, 2014 1.450 1.457 1.430 1.457 1,949,186 -0.01(-0.95%)
Jan 10, 2014 1.457 1.478 1.457 1.471 1,352,863 +0.01(+0.48%)
Jan 09, 2014 1.471 1.472 1.450 1.464 2,656,219 -0.03(-2.33%)
Jan 08, 2014 1.443 1.513 1.436 1.499 4,269,958 +0.08(+5.39%)
Jan 07, 2014 1.416 1.433 1.412 1.423 1,049,808 +0.02(+1.49%)
Jan 06, 2014 1.416 1.416 1.402 1.402 639,414 +0.01(+0.50%)
Jan 03, 2014 1.409 1.409 1.381 1.395 1,047,877 +0.00(+0.00%)
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.