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 )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2002 3.662 3.878 3.610 3.873 10,413,660 +0.13(+3.45%)
Oct 31, 2002 3.839 3.882 3.710 3.744 6,338,604 -0.06(-1.64%)
Oct 30, 2002 3.696 3.830 3.629 3.806 9,055,238 +0.13(+3.65%)
Oct 29, 2002 3.830 3.849 3.619 3.672 7,354,652 -0.19(-4.84%)
Oct 28, 2002 3.925 3.949 3.835 3.858 11,656,773 +0.02(+0.50%)
Oct 25, 2002 3.686 3.873 3.672 3.839 10,684,383 +0.17(+4.56%)
Oct 24, 2002 3.748 3.772 3.595 3.672 14,508,142 -0.04(-1.16%)
Oct 23, 2002 3.399 3.720 3.394 3.715 15,868,235 +0.39(+11.65%)
Oct 22, 2002 3.241 3.399 3.231 3.327 15,141,084 -0.25(-7.09%)
Oct 21, 2002 3.447 3.600 3.375 3.581 12,973,834 +0.06(+1.77%)
Oct 18, 2002 3.543 3.566 3.456 3.519 9,972,481 +0.00(+0.00%)
Oct 17, 2002 3.590 3.595 3.461 3.519 15,987,094 +0.22(+6.68%)
Oct 16, 2002 3.255 3.351 3.236 3.298 17,912,030 -0.17(-4.83%)
Oct 15, 2002 3.327 3.691 3.318 3.466 25,517,770 +0.56(+19.47%)
Oct 14, 2002 2.805 2.963 2.791 2.901 6,579,247 +0.02(+0.83%)
Oct 11, 2002 2.777 2.935 2.729 2.877 19,264,602 +0.15(+5.44%)
Oct 10, 2002 2.561 2.800 2.542 2.729 14,467,200 +0.17(+6.54%)
Oct 09, 2002 2.585 2.705 2.552 2.561 27,208,746 -0.07(-2.73%)
Oct 08, 2002 2.671 2.681 2.547 2.633 20,945,552 +0.05(+1.85%)
Oct 07, 2002 2.643 2.666 2.561 2.585 16,230,871 -0.18(-6.57%)
Oct 04, 2002 2.834 2.858 2.743 2.767 7,523,437 -0.05(-1.87%)
Oct 03, 2002 2.882 2.882 2.753 2.820 11,097,988 -0.16(-5.46%)
Oct 02, 2002 2.992 3.059 2.935 2.982 21,481,150 -0.14(-4.45%)
Oct 01, 2002 3.040 3.150 2.968 3.121 11,900,758 +0.08(+2.68%)
Sep 30, 2002 2.973 3.040 2.915 3.040 16,618,573 -0.00(-0.16%)
Sep 27, 2002 3.112 3.155 3.030 3.045 14,830,253 -0.11(-3.49%)
Sep 26, 2002 3.375 3.418 3.145 3.155 21,555,724 -0.14(-4.22%)
Sep 25, 2002 3.183 3.332 3.064 3.294 17,349,902 +0.12(+3.93%)
Sep 24, 2002 3.088 3.255 3.064 3.169 10,618,582 +0.08(+2.64%)
Sep 23, 2002 3.136 3.136 3.040 3.088 13,626,620 -0.10(-3.01%)
Sep 20, 2002 3.327 3.332 3.169 3.183 9,974,988 -0.14(-4.32%)
Sep 19, 2002 3.332 3.399 3.303 3.327 7,383,688 -0.07(-2.11%)
Sep 18, 2002 3.351 3.447 3.308 3.399 8,882,276 -0.06(-1.66%)
Sep 17, 2002 3.686 3.705 3.408 3.456 14,848,009 -0.05(-1.37%)
Sep 16, 2002 3.590 3.629 3.466 3.504 6,597,420 -0.11(-3.05%)
Sep 13, 2002 3.614 3.705 3.600 3.614 5,995,186 -0.08(-2.20%)
Sep 12, 2002 3.787 3.796 3.686 3.696 6,129,921 -0.21(-5.28%)
Sep 11, 2002 4.060 4.122 3.902 3.902 5,460,215 -0.16(-3.89%)
Sep 10, 2002 3.902 4.064 3.854 4.060 9,335,153 +0.28(+7.48%)
Sep 09, 2002 3.729 3.806 3.691 3.777 5,212,679 +0.08(+2.20%)
Sep 06, 2002 3.772 3.777 3.662 3.696 6,065,792 +0.10(+2.80%)
Sep 05, 2002 3.686 3.705 3.595 3.595 5,971,581 -0.22(-5.77%)
Sep 04, 2002 3.758 3.854 3.662 3.815 8,478,698 +0.12(+3.37%)
Sep 03, 2002 3.686 3.734 3.643 3.691 8,722,474 -0.22(-5.63%)
Aug 30, 2002 3.949 4.040 3.911 3.911 3,998,392 -0.09(-2.16%)
Aug 29, 2002 3.911 4.069 3.906 3.997 9,088,452 +0.05(+1.21%)
Aug 28, 2002 3.949 3.973 3.897 3.949 13,402,897 -0.11(-2.71%)
Aug 27, 2002 4.189 4.189 3.997 4.060 7,627,465 -0.18(-4.18%)
Aug 26, 2002 4.285 4.285 4.165 4.237 5,727,805 +0.05(+1.14%)
Aug 23, 2002 4.380 4.395 4.069 4.189 1,295,127 -0.21(-4.68%)
Aug 22, 2002 4.562 4.562 4.380 4.395 9,079,887 -0.13(-2.86%)
Aug 21, 2002 4.500 4.586 4.428 4.524 7,538,268 +0.06(+1.29%)
Aug 20, 2002 4.715 4.715 4.433 4.466 12,477,508 -0.30(-6.23%)
Aug 16, 2002 4.500 4.787 4.481 4.763 11,040,334 +0.16(+3.54%)
Aug 15, 2002 4.500 4.634 4.385 4.600 10,542,128 +0.15(+3.33%)
Aug 14, 2002 4.227 4.457 4.136 4.452 17,601,200 +0.20(+4.61%)
Aug 13, 2002 4.179 4.380 4.160 4.256 9,647,028 +0.03(+0.68%)
Aug 12, 2002 4.452 4.380 4.179 4.227 5,922,701 +0.18(+4.50%)
Aug 07, 2002 4.036 4.141 3.830 4.045 13,797,285 +0.11(+2.92%)
Aug 06, 2002 3.758 3.945 3.739 3.930 16,449,789 +0.53(+15.63%)
Aug 05, 2002 3.696 3.734 3.375 3.399 16,350,148 -0.60(-14.97%)
Aug 02, 2002 4.198 4.213 3.930 3.997 10,595,187 -0.24(-5.76%)
Aug 01, 2002 4.237 4.332 4.213 4.241 8,840,289 -0.12(-2.85%)
Jul 31, 2002 4.237 4.399 4.203 4.366 16,438,300 +0.01(+0.22%)
Jul 30, 2002 4.385 4.538 4.342 4.356 12,599,501 -0.02(-0.55%)
Jul 29, 2002 4.404 4.433 4.251 4.380 19,116,916 +0.14(+3.39%)
Jul 26, 2002 4.237 4.332 4.069 4.237 24,141,384 -0.11(-2.53%)
Jul 25, 2002 4.318 4.572 3.997 4.347 59,243,096 -0.99(-18.49%)
Jul 24, 2002 4.787 5.433 4.787 5.333 20,302,166 +0.21(+4.01%)
Jul 23, 2002 5.362 5.529 5.050 5.127 16,092,376 -0.23(-4.37%)
Jul 22, 2002 5.386 5.515 5.223 5.362 10,852,541 -0.02(-0.44%)
Jul 19, 2002 5.577 6.075 5.362 5.386 14,088,062 -0.98(-15.41%)
Jul 17, 2002 6.702 6.755 6.343 6.367 11,777,095 -0.07(-1.12%)
Jul 12, 2002 6.472 6.750 6.362 6.439 11,393,570 -0.03(-0.52%)
Jul 11, 2002 5.984 6.515 5.936 6.472 11,974,497 +0.39(+6.37%)
Jul 10, 2002 6.214 6.242 5.994 6.085 8,889,796 -0.10(-1.55%)
Jul 09, 2002 6.415 6.463 6.175 6.180 6,969,874 -0.28(-4.37%)
Jul 08, 2002 6.534 6.568 6.367 6.463 7,166,650 -0.07(-1.10%)
Jul 05, 2002 6.199 6.649 6.199 6.534 13,911,548 +0.72(+12.35%)
Jul 04, 2002 5.386 5.903 5.366 5.816 15,464,866 +0.00(+0.00%)
Jul 03, 2002 5.386 5.903 5.366 5.816 15,464,657 +0.50(+9.36%)
Jul 02, 2002 5.773 5.673 5.180 5.319 24,157,886 -0.45(-7.80%)
Jul 01, 2002 6.104 6.175 5.730 5.769 10,166,959 -0.45(-7.31%)
Jun 28, 2002 6.223 6.319 6.113 6.223 7,368,021 +0.05(+0.78%)
Jun 27, 2002 6.367 6.415 6.104 6.175 13,378,457 +0.00(+0.00%)
Jun 26, 2002 5.960 6.223 5.936 6.175 8,816,684 -0.04(-0.69%)
Jun 25, 2002 6.319 6.372 6.085 6.219 9,952,218 +0.30(+5.10%)
Jun 21, 2002 6.175 6.204 5.898 5.917 11,879,660 -0.10(-1.59%)
Jun 20, 2002 6.199 6.281 5.994 6.013 10,543,590 -0.01(-0.24%)
Jun 19, 2002 6.343 6.386 6.003 6.027 8,490,396 -0.36(-5.66%)
Jun 18, 2002 6.463 6.615 6.345 6.389 8,390,442 -0.07(-1.14%)
Jun 17, 2002 6.397 6.580 6.397 6.463 8,334,145 +0.07(+1.02%)
Jun 14, 2002 6.376 6.484 6.158 6.397 10,640,454 +0.04(+0.68%)
Jun 12, 2002 6.093 6.354 6.006 6.354 14,059,820 +0.20(+3.18%)
Jun 11, 2002 6.332 6.389 6.093 6.158 8,902,163 -0.09(-1.39%)
Jun 10, 2002 6.245 6.445 6.162 6.245 9,454,556 +0.00(+0.00%)
Jun 07, 2002 5.845 6.289 5.810 6.245 23,033,216 -0.03(-0.42%)
Jun 06, 2002 6.441 6.476 6.193 6.271 27,509,802 -0.41(-6.12%)
Jun 05, 2002 6.733 6.763 6.506 6.680 15,460,104 -0.54(-7.42%)
May 31, 2002 7.333 7.346 7.129 7.216 11,038,664 -0.12(-1.60%)
May 29, 2002 7.442 7.459 7.294 7.333 7,351,143 -0.19(-2.49%)
May 28, 2002 7.747 7.747 7.464 7.520 5,775,537 -0.05(-0.63%)
May 27, 2002 7.572 7.590 7.481 7.568 7,548,525 +0.00(+0.00%)
May 24, 2002 7.572 7.590 7.481 7.568 7,548,525 -0.03(-0.40%)
May 23, 2002 7.703 7.707 7.481 7.599 9,108,277 -0.06(-0.80%)
May 22, 2002 7.773 7.881 7.559 7.659 10,494,084 -0.04(-0.56%)
May 21, 2002 7.929 7.938 7.655 7.703 8,889,296 -0.21(-2.69%)
May 20, 2002 8.051 8.051 7.881 7.916 5,529,672 -0.29(-3.50%)
May 17, 2002 8.182 8.247 8.038 8.203 7,271,639 +0.22(+2.72%)
May 16, 2002 7.968 8.051 7.877 7.986 7,236,713 +0.00(+0.00%)
May 15, 2002 8.134 8.304 7.986 7.986 10,326,344 -0.22(-2.65%)
May 14, 2002 8.116 8.260 8.038 8.203 15,985,153 +0.37(+4.72%)
May 13, 2002 7.812 7.916 7.764 7.834 11,255,577 +0.06(+0.78%)
May 10, 2002 7.834 7.864 7.507 7.773 9,786,589 +0.11(+1.42%)
May 09, 2002 7.768 8.051 7.659 7.664 16,170,356 -0.32(-3.98%)
May 08, 2002 7.529 7.986 7.529 7.982 17,490,446 +0.72(+9.95%)
May 07, 2002 7.203 7.285 7.007 7.259 14,340,153 +0.23(+3.28%)
May 06, 2002 6.985 7.250 6.972 7.028 11,074,280 -0.13(-1.82%)
May 03, 2002 7.516 7.542 7.146 7.159 22,075,490 -0.36(-4.75%)
May 02, 2002 7.681 7.834 7.433 7.516 10,422,622 -0.40(-5.11%)
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.