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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 5.644 5.694 5.601 5.644 11,990,305 -0.01(-0.11%)
Jun 29, 2005 5.681 5.687 5.588 5.650 8,891,414 -0.07(-1.30%)
Jun 28, 2005 5.743 5.755 5.706 5.725 14,661,154 +0.00(+0.00%)
Jun 27, 2005 5.755 5.786 5.706 5.725 16,736,399 -0.07(-1.28%)
Jun 24, 2005 5.836 5.848 5.755 5.799 16,809,114 -0.04(-0.64%)
Jun 23, 2005 5.885 5.923 5.830 5.836 13,540,235 +0.01(+0.21%)
Jun 22, 2005 5.904 5.904 5.786 5.824 10,270,063 +0.12(+2.17%)
Jun 21, 2005 5.805 5.805 5.656 5.700 6,306,851 -0.02(-0.32%)
Jun 20, 2005 5.706 5.737 5.694 5.718 9,746,526 +0.04(+0.65%)
Jun 17, 2005 5.706 5.780 5.681 5.681 9,496,876 +0.04(+0.66%)
Jun 16, 2005 5.588 5.669 5.576 5.644 11,869,277 +0.10(+1.79%)
Jun 15, 2005 5.607 5.619 5.496 5.545 10,553,969 -0.02(-0.33%)
Jun 14, 2005 5.601 5.601 5.539 5.564 9,217,171 -0.01(-0.11%)
Jun 13, 2005 5.595 5.725 5.514 5.570 8,167,510 -0.15(-2.58%)
Jun 10, 2005 5.723 5.741 5.688 5.717 7,682,091 -0.03(-0.51%)
Jun 09, 2005 5.629 5.753 5.605 5.747 14,851,284 +0.08(+1.46%)
Jun 08, 2005 5.688 5.735 5.641 5.664 7,171,399 +0.02(+0.31%)
Jun 07, 2005 5.652 5.699 5.624 5.646 8,972,393 -0.05(-0.93%)
Jun 06, 2005 5.635 5.705 5.605 5.699 10,550,277 +0.08(+1.47%)
Jun 03, 2005 5.334 5.694 5.334 5.617 12,295,282 +0.02(+0.42%)
Jun 02, 2005 5.505 5.599 5.487 5.593 12,739,804 +0.11(+2.04%)
Jun 01, 2005 5.375 5.505 5.375 5.481 10,485,465 +0.05(+0.98%)
May 31, 2005 5.375 5.440 5.375 5.428 10,066,393 +0.00(+0.00%)
May 27, 2005 5.434 5.440 5.405 5.428 7,152,905 +0.01(+0.22%)
May 26, 2005 5.428 5.446 5.393 5.417 10,716,888 +0.03(+0.55%)
May 25, 2005 5.422 5.422 5.334 5.387 4,003,584 -0.08(-1.51%)
May 24, 2005 5.434 5.481 5.393 5.470 5,236,200 +0.06(+1.20%)
May 23, 2005 5.381 5.434 5.358 5.405 9,941,180 -0.08(-1.40%)
May 20, 2005 5.481 5.493 5.399 5.481 10,037,041 +0.01(+0.22%)
May 19, 2005 5.375 5.476 5.375 5.470 10,790,353 +0.15(+2.77%)
May 18, 2005 5.322 5.358 5.293 5.322 11,504,982 +0.05(+1.01%)
May 17, 2005 5.216 5.275 5.175 5.269 9,120,680 -0.01(-0.11%)
May 16, 2005 5.275 5.293 5.222 5.275 5,929,960 -0.04(-0.78%)
May 13, 2005 5.204 5.334 5.193 5.316 15,510,433 +0.18(+3.44%)
May 12, 2005 5.234 5.240 5.122 5.140 10,881,463 -0.02(-0.34%)
May 11, 2005 5.193 5.216 5.134 5.157 9,553,665 -0.04(-0.68%)
May 10, 2005 5.246 5.246 5.181 5.193 14,157,355 -0.14(-2.65%)
May 09, 2005 5.328 5.340 5.287 5.334 6,818,156 +0.02(+0.33%)
May 06, 2005 5.352 5.417 5.305 5.316 8,202,114 -0.04(-0.66%)
May 05, 2005 5.299 5.399 5.287 5.352 12,441,872 +0.11(+2.14%)
May 04, 2005 5.151 5.257 5.140 5.240 12,907,942 +0.14(+2.77%)
May 03, 2005 5.157 5.169 5.075 5.098 6,618,291 -0.04(-0.69%)
May 02, 2005 5.128 5.169 5.081 5.134 6,119,137 +0.06(+1.16%)
Apr 29, 2005 5.028 5.092 4.957 5.075 9,635,783 +0.06(+1.18%)
Apr 28, 2005 5.057 5.098 4.975 5.016 7,294,745 -0.03(-0.58%)
Apr 27, 2005 5.039 5.110 5.004 5.045 11,665,315 -0.01(-0.12%)
Apr 26, 2005 4.898 5.075 4.886 5.051 24,777,874 +0.24(+5.02%)
Apr 25, 2005 4.798 4.857 4.780 4.809 6,527,011 +0.04(+0.74%)
Apr 22, 2005 4.839 4.839 4.762 4.774 10,711,120 -0.08(-1.70%)
Apr 21, 2005 4.786 4.874 4.780 4.857 13,832,277 +0.10(+2.11%)
Apr 20, 2005 4.839 4.857 4.733 4.756 11,276,783 -0.06(-1.34%)
Apr 19, 2005 4.809 4.833 4.786 4.821 5,949,132 +0.04(+0.86%)
Apr 18, 2005 4.768 4.827 4.745 4.780 13,764,580 -0.05(-0.98%)
Apr 15, 2005 4.874 4.892 4.821 4.827 7,504,621 -0.08(-1.56%)
Apr 14, 2005 4.951 4.951 4.833 4.904 10,566,904 -0.12(-2.35%)
Apr 13, 2005 5.069 5.081 4.998 5.022 7,484,601 -0.05(-1.05%)
Apr 12, 2005 5.069 5.081 4.980 5.075 4,007,317 +0.01(+0.12%)
Apr 11, 2005 5.092 5.104 5.028 5.069 4,795,580 -0.02(-0.35%)
Apr 08, 2005 5.092 5.151 5.055 5.086 9,435,069 +0.09(+1.89%)
Apr 07, 2005 4.939 5.045 4.892 4.992 9,316,983 +0.04(+0.71%)
Apr 06, 2005 4.986 5.045 4.957 4.957 6,716,867 -0.02(-0.47%)
Apr 05, 2005 4.992 5.010 4.969 4.980 5,892,634 +0.01(+0.24%)
Apr 04, 2005 5.010 5.051 4.957 4.969 7,043,641 -0.08(-1.52%)
Apr 01, 2005 5.198 5.198 5.039 5.045 8,742,667 +0.05(+0.94%)
Mar 31, 2005 4.980 5.045 4.945 4.998 15,514,844 +0.06(+1.31%)
Mar 30, 2005 4.851 4.969 4.851 4.933 9,760,996 +0.07(+1.45%)
Mar 29, 2005 4.933 4.980 4.839 4.863 8,091,662 -0.12(-2.37%)
Mar 28, 2005 4.980 5.016 4.951 4.980 4,889,405 +0.04(+0.84%)
Mar 24, 2005 4.904 4.975 4.898 4.939 6,447,269 +0.05(+1.09%)
Mar 23, 2005 4.868 4.939 4.868 4.886 8,803,746 +0.01(+0.12%)
Mar 22, 2005 4.963 5.022 4.880 4.880 11,911,499 -0.10(-2.01%)
Mar 21, 2005 5.016 5.051 4.969 4.980 5,137,625 -0.04(-0.71%)
Mar 18, 2005 5.051 5.057 4.975 5.016 7,484,092 -0.05(-0.93%)
Mar 17, 2005 4.992 5.086 4.992 5.063 6,492,739 +0.02(+0.35%)
Mar 16, 2005 5.051 5.104 5.039 5.045 5,780,994 +0.04(+0.71%)
Mar 15, 2005 5.057 5.069 4.980 5.010 9,034,151 -0.05(-0.93%)
Mar 14, 2005 5.110 5.134 5.028 5.057 9,724,009 -0.09(-1.83%)
Mar 11, 2005 5.193 5.293 5.145 5.151 12,481,913 -0.02(-0.34%)
Mar 10, 2005 5.187 5.204 5.098 5.169 10,638,842 -0.05(-0.90%)
Mar 09, 2005 5.305 5.352 5.216 5.216 16,258,655 +0.01(+0.11%)
Mar 08, 2005 5.334 5.334 5.187 5.210 11,909,294 -0.15(-2.75%)
Mar 07, 2005 5.187 5.364 5.181 5.358 14,881,485 +0.17(+3.30%)
Mar 04, 2005 5.246 5.246 5.169 5.187 16,566,428 -0.06(-1.12%)
Mar 03, 2005 5.340 5.352 5.216 5.246 16,597,985 -0.09(-1.77%)
Mar 02, 2005 5.387 5.393 5.334 5.340 13,492,268 -0.09(-1.63%)
Mar 01, 2005 5.369 5.434 5.352 5.428 8,681,757 +0.05(+0.99%)
Feb 28, 2005 5.511 5.546 5.340 5.375 19,364,034 -0.18(-3.29%)
Feb 25, 2005 5.452 5.564 5.422 5.558 10,472,062 +0.20(+3.74%)
Feb 24, 2005 5.222 5.364 5.204 5.358 8,177,173 +0.11(+2.13%)
Feb 23, 2005 5.440 5.440 5.069 5.246 8,964,758 +0.02(+0.45%)
Feb 22, 2005 5.246 5.299 5.204 5.222 12,150,897 -0.06(-1.23%)
Feb 18, 2005 5.228 5.299 5.216 5.287 6,500,544 +0.07(+1.36%)
Feb 17, 2005 5.305 5.322 5.157 5.216 21,082,740 -0.17(-3.17%)
Feb 16, 2005 5.405 5.422 5.352 5.387 9,197,029 -0.01(-0.22%)
Feb 15, 2005 5.369 5.464 5.369 5.399 13,276,793 +0.02(+0.44%)
Feb 14, 2005 5.375 5.411 5.352 5.375 7,307,640 -0.05(-0.87%)
Feb 11, 2005 5.293 5.464 5.269 5.422 9,105,580 +0.12(+2.34%)
Feb 10, 2005 5.275 5.299 5.240 5.299 4,153,568 +0.04(+0.67%)
Feb 09, 2005 5.322 5.328 5.263 5.263 5,044,648 -0.08(-1.44%)
Feb 08, 2005 5.269 5.364 5.252 5.340 6,954,906 +0.05(+0.89%)
Feb 07, 2005 5.322 5.334 5.263 5.293 6,090,294 -0.03(-0.55%)
Feb 04, 2005 5.187 5.322 5.187 5.322 10,129,508 +0.18(+3.44%)
Feb 03, 2005 5.275 5.275 5.122 5.145 11,557,918 -0.16(-3.00%)
Feb 02, 2005 5.193 5.316 5.187 5.305 13,846,698 +0.08(+1.58%)
Feb 01, 2005 5.128 5.240 5.086 5.222 16,897,784 +0.06(+1.26%)
Jan 31, 2005 5.057 5.181 5.028 5.157 23,372,538 +0.32(+6.58%)
Jan 28, 2005 4.939 4.940 4.833 4.839 11,999,555 +0.02(+0.49%)
Jan 27, 2005 4.833 4.857 4.798 4.815 16,715,224 +0.07(+1.49%)
Jan 26, 2005 4.715 4.804 4.715 4.745 17,025,710 +0.14(+3.07%)
Jan 25, 2005 4.574 4.627 4.574 4.603 9,845,998 +0.08(+1.69%)
Jan 24, 2005 4.615 4.627 4.527 4.527 11,267,790 -0.09(-1.92%)
Jan 21, 2005 4.597 4.644 4.586 4.615 12,623,583 -0.04(-0.89%)
Jan 20, 2005 4.639 4.703 4.621 4.656 21,587,832 -0.01(-0.13%)
Jan 19, 2005 4.733 4.733 4.662 4.662 5,981,708 -0.12(-2.47%)
Jan 18, 2005 4.768 4.798 4.739 4.780 10,123,230 +0.12(+2.53%)
Jan 14, 2005 4.568 4.697 4.568 4.662 10,000,054 +0.12(+2.73%)
Jan 13, 2005 4.609 4.644 4.538 4.538 6,237,902 -0.09(-2.04%)
Jan 12, 2005 4.597 4.650 4.527 4.633 5,537,525 +0.04(+0.77%)
Jan 11, 2005 4.644 4.659 4.580 4.597 9,370,257 -0.06(-1.39%)
Jan 10, 2005 4.668 4.709 4.656 4.662 7,188,196 +0.01(+0.25%)
Jan 07, 2005 4.627 4.668 4.562 4.650 8,912,501 +0.02(+0.51%)
Jan 06, 2005 4.692 4.703 4.586 4.627 13,533,836 -0.04(-0.88%)
Jan 05, 2005 4.703 4.709 4.621 4.668 17,344,172 -0.09(-1.98%)
Jan 04, 2005 4.951 4.951 4.727 4.762 13,510,761 -0.19(-3.81%)
Jan 03, 2005 5.033 5.069 4.933 4.951 7,586,060 -0.05(-1.06%)
Dec 31, 2004 5.016 5.028 4.980 5.004 3,109,280 +0.01(+0.24%)
Dec 30, 2004 4.969 5.016 4.957 4.992 5,328,668 +0.01(+0.24%)
Dec 29, 2004 4.927 5.016 4.927 4.980 6,620,497 +0.08(+1.68%)
Dec 28, 2004 4.904 4.933 4.892 4.898 3,426,893 +0.01(+0.12%)
Dec 27, 2004 4.880 4.898 4.857 4.892 3,350,035 -0.02(-0.36%)
Dec 23, 2004 4.904 4.921 4.892 4.910 4,431,819 +0.03(+0.60%)
Dec 22, 2004 4.886 4.921 4.863 4.880 7,218,566 +0.05(+0.98%)
Dec 21, 2004 4.833 4.857 4.809 4.833 7,692,610 +0.05(+1.11%)
Dec 20, 2004 4.833 4.845 4.774 4.780 11,654,118 -0.05(-1.10%)
Dec 17, 2004 4.880 4.880 4.780 4.833 7,857,015 +0.00(+0.00%)
Dec 16, 2004 4.845 4.880 4.809 4.833 7,426,914 +0.02(+0.49%)
Dec 15, 2004 4.857 4.880 4.774 4.809 10,223,333 +0.03(+0.62%)
Dec 14, 2004 4.745 4.786 4.739 4.780 10,120,177 +0.04(+0.75%)
Dec 13, 2004 4.686 4.762 4.686 4.745 7,542,626 +0.11(+2.29%)
Dec 10, 2004 4.656 4.674 4.639 4.639 7,320,025 -0.04(-0.76%)
Dec 09, 2004 4.727 4.751 4.644 4.674 12,126,295 -0.10(-2.10%)
Dec 08, 2004 4.851 4.863 4.745 4.774 9,311,044 -0.10(-2.06%)
Dec 07, 2004 4.963 4.980 4.857 4.874 7,134,751 -0.06(-1.19%)
Dec 06, 2004 4.904 4.957 4.845 4.933 4,683,771 +0.05(+1.09%)
Dec 03, 2004 4.957 5.004 4.863 4.880 11,347,872 -0.01(-0.24%)
Dec 02, 2004 4.868 4.933 4.833 4.892 10,945,257 +0.07(+1.47%)
Dec 01, 2004 4.727 4.821 4.715 4.821 12,638,683 +0.12(+2.64%)
Nov 30, 2004 4.762 4.804 4.656 4.697 11,434,062 -0.10(-2.09%)
Nov 29, 2004 4.833 4.886 4.792 4.798 7,568,585 -0.01(-0.12%)
Nov 26, 2004 4.845 4.886 4.798 4.804 5,000,027 -0.07(-1.45%)
Nov 24, 2004 4.874 4.916 4.868 4.874 6,381,609 +0.05(+1.10%)
Nov 23, 2004 4.857 4.868 4.798 4.821 9,064,182 -0.03(-0.61%)
Nov 22, 2004 4.804 4.868 4.780 4.851 12,142,074 -0.12(-2.49%)
Nov 19, 2004 5.169 5.175 4.951 4.975 13,175,164 -0.19(-3.76%)
Nov 18, 2004 5.039 5.169 5.010 5.169 11,127,138 +0.10(+1.98%)
Nov 17, 2004 4.921 5.069 4.863 5.069 31,705,972 +0.29(+6.17%)
Nov 16, 2004 4.715 4.792 4.715 4.774 13,064,712 -0.03(-0.61%)
Nov 15, 2004 4.809 4.833 4.786 4.804 5,905,529 -0.03(-0.61%)
Nov 12, 2004 4.727 4.839 4.656 4.833 7,094,710 +0.13(+2.76%)
Nov 11, 2004 4.627 4.762 4.603 4.703 5,957,276 +0.01(+0.13%)
Nov 10, 2004 4.733 4.762 4.668 4.697 8,235,877 -0.06(-1.36%)
Nov 09, 2004 4.751 4.768 4.721 4.762 6,463,896 -0.02(-0.37%)
Nov 08, 2004 4.821 4.874 4.733 4.780 10,099,138 -0.10(-2.05%)
Nov 05, 2004 4.892 4.933 4.868 4.880 12,544,180 +0.06(+1.35%)
Nov 04, 2004 4.745 4.845 4.727 4.815 13,033,154 +0.10(+2.13%)
Nov 03, 2004 4.774 4.845 4.662 4.715 27,085,826 +0.09(+2.04%)
Nov 02, 2004 4.556 4.686 4.544 4.621 18,722,190 +0.14(+3.02%)
Nov 01, 2004 4.450 4.491 4.420 4.485 7,076,556 +0.02(+0.53%)
Oct 29, 2004 4.432 4.532 4.426 4.462 12,640,889 +0.08(+1.75%)
Oct 28, 2004 4.356 4.403 4.320 4.385 10,722,318 +0.03(+0.68%)
Oct 27, 2004 4.132 4.362 4.126 4.356 19,939,876 +0.19(+4.53%)
Oct 26, 2004 4.132 4.197 4.126 4.167 11,544,514 -0.04(-0.84%)
Oct 25, 2004 4.155 4.226 4.149 4.202 7,671,402 +0.05(+1.28%)
Oct 22, 2004 4.297 4.297 4.143 4.149 11,041,288 -0.18(-4.09%)
Oct 21, 2004 4.255 4.332 4.202 4.326 11,549,604 +0.11(+2.66%)
Oct 20, 2004 4.208 4.255 4.167 4.214 10,167,513 -0.02(-0.42%)
Oct 19, 2004 4.185 4.244 4.173 4.232 16,431,374 +0.13(+3.16%)
Oct 18, 2004 4.043 4.114 4.043 4.102 10,353,127 +0.02(+0.43%)
Oct 15, 2004 4.108 4.132 4.061 4.085 16,244,234 +0.02(+0.58%)
Oct 14, 2004 4.096 4.114 4.020 4.061 9,050,948 -0.02(-0.43%)
Oct 13, 2004 4.185 4.226 4.079 4.079 12,096,943 +0.01(+0.29%)
Oct 12, 2004 4.126 4.126 3.990 4.067 16,173,144 -0.14(-3.36%)
Oct 11, 2004 4.155 4.208 4.132 4.208 6,493,418 +0.05(+1.28%)
Oct 08, 2004 4.238 4.273 4.120 4.155 20,230,004 -0.16(-3.69%)
Oct 07, 2004 4.362 4.403 4.308 4.314 13,458,505 -0.09(-2.01%)
Oct 06, 2004 4.438 4.444 4.332 4.403 11,540,103 -0.03(-0.66%)
Oct 05, 2004 4.450 4.474 4.409 4.432 7,416,904 -0.07(-1.57%)
Oct 04, 2004 4.532 4.568 4.491 4.503 9,264,386 +0.08(+1.87%)
Oct 01, 2004 4.261 4.456 4.261 4.420 17,160,764 +0.21(+5.04%)
Sep 30, 2004 4.220 4.273 4.167 4.208 5,909,431 -0.03(-0.70%)
Sep 29, 2004 4.208 4.261 4.191 4.238 7,424,369 +0.05(+1.27%)
Sep 28, 2004 4.214 4.232 4.143 4.185 6,588,600 -0.04(-0.84%)
Sep 27, 2004 4.161 4.244 4.155 4.220 7,682,769 -0.08(-1.78%)
Sep 24, 2004 4.356 4.413 4.255 4.297 12,362,639 -0.17(-3.70%)
Sep 23, 2004 4.391 4.479 4.356 4.462 7,494,780 +0.07(+1.61%)
Sep 22, 2004 4.491 4.503 4.362 4.391 8,893,159 -0.18(-3.87%)
Sep 21, 2004 4.544 4.586 4.515 4.568 6,841,570 +0.06(+1.44%)
Sep 20, 2004 4.409 4.532 4.409 4.503 9,157,667 +0.06(+1.33%)
Sep 17, 2004 4.356 4.456 4.350 4.444 4,347,834 +0.07(+1.62%)
Sep 16, 2004 4.391 4.462 4.367 4.373 4,415,361 +0.00(+0.00%)
Sep 15, 2004 4.438 4.438 4.350 4.373 7,015,307 -0.09(-2.11%)
Sep 14, 2004 4.462 4.515 4.415 4.468 11,626,632 -0.02(-0.52%)
Sep 13, 2004 4.574 4.674 4.474 4.491 20,299,566 -0.01(-0.13%)
Sep 10, 2004 4.403 4.574 4.367 4.497 19,665,528 +0.18(+4.09%)
Sep 09, 2004 4.238 4.356 4.220 4.320 11,245,734 +0.16(+3.82%)
Sep 08, 2004 4.132 4.202 4.132 4.161 4,418,245 -0.03(-0.70%)
Sep 07, 2004 4.291 4.291 4.173 4.191 7,825,457 +0.03(+0.71%)
Sep 03, 2004 4.261 4.308 4.161 4.161 17,882,180 -0.32(-7.23%)
Sep 02, 2004 4.332 4.509 4.314 4.485 9,272,361 +0.07(+1.60%)
Sep 01, 2004 4.450 4.521 4.373 4.415 8,461,532 -0.04(-0.79%)
Aug 31, 2004 4.456 4.462 4.350 4.450 8,302,216 -0.04(-0.79%)
Aug 30, 2004 4.532 4.532 4.456 4.485 8,677,685 -0.05(-1.04%)
Aug 27, 2004 4.568 4.568 4.468 4.532 6,319,511 -0.01(-0.13%)
Aug 26, 2004 4.580 4.591 4.521 4.538 8,641,716 +0.01(+0.26%)
Aug 25, 2004 4.415 4.532 4.397 4.527 10,272,536 +0.14(+3.23%)
Aug 24, 2004 4.485 4.503 4.338 4.385 10,788,996 -0.06(-1.46%)
Aug 23, 2004 4.409 4.479 4.409 4.450 6,988,839 +0.05(+1.07%)
Aug 20, 2004 4.320 4.409 4.303 4.403 7,633,227 +0.05(+1.08%)
Aug 19, 2004 4.367 4.403 4.297 4.356 13,838,724 +0.04(+0.82%)
Aug 18, 2004 4.185 4.338 4.161 4.320 13,835,331 +0.21(+5.01%)
Aug 17, 2004 4.143 4.191 4.102 4.114 5,111,836 +0.00(+0.00%)
Aug 16, 2004 4.037 4.114 4.037 4.114 5,674,445 +0.06(+1.60%)
Aug 13, 2004 4.085 4.102 4.031 4.049 9,066,727 +0.02(+0.44%)
Aug 12, 2004 4.067 4.073 3.978 4.031 12,154,290 -0.06(-1.44%)
Aug 11, 2004 4.102 4.185 4.020 4.090 14,548,941 -0.11(-2.53%)
Aug 10, 2004 4.155 4.208 4.120 4.197 8,432,519 +0.13(+3.19%)
Aug 09, 2004 4.096 4.138 4.067 4.067 8,090,983 +0.01(+0.29%)
Aug 06, 2004 4.179 4.197 4.020 4.055 14,054,877 -0.14(-3.37%)
Aug 05, 2004 4.297 4.320 4.197 4.197 14,356,372 +0.00(+0.00%)
Aug 04, 2004 4.155 4.214 4.149 4.197 8,132,042 +0.01(+0.28%)
Aug 03, 2004 4.226 4.267 4.149 4.185 13,949,176 -0.01(-0.14%)
Aug 02, 2004 4.179 4.197 4.114 4.191 8,319,522 -0.01(-0.14%)
Jul 30, 2004 4.197 4.226 4.149 4.197 9,862,795 +0.06(+1.57%)
Jul 29, 2004 4.120 4.149 4.055 4.132 17,043,526 +0.14(+3.54%)
Jul 28, 2004 4.096 4.185 3.902 3.990 13,593,388 -0.05(-1.17%)
Jul 27, 2004 3.990 4.049 3.949 4.037 16,389,297 +0.12(+3.16%)
Jul 26, 2004 3.984 3.990 3.890 3.914 13,400,818 -0.05(-1.19%)
Jul 23, 2004 4.208 4.208 3.896 3.961 27,323,696 -0.29(-6.80%)
Jul 22, 2004 4.149 4.261 4.120 4.250 14,960,209 +0.14(+3.30%)
Jul 21, 2004 4.273 4.291 4.079 4.114 15,185,185 -0.07(-1.69%)
Jul 20, 2004 4.049 4.191 4.049 4.185 12,019,746 +0.09(+2.16%)
Jul 19, 2004 4.161 4.167 4.008 4.096 12,860,266 -0.04(-0.86%)
Jul 16, 2004 4.303 4.308 4.132 4.132 11,360,088 -0.05(-1.27%)
Jul 15, 2004 4.273 4.273 4.167 4.185 16,907,454 -0.04(-0.84%)
Jul 14, 2004 4.373 4.379 4.191 4.220 22,218,986 -0.28(-6.16%)
Jul 13, 2004 4.468 4.532 4.456 4.497 4,523,777 +0.02(+0.53%)
Jul 12, 2004 4.509 4.515 4.420 4.474 9,562,488 -0.15(-3.31%)
Jul 09, 2004 4.633 4.692 4.609 4.627 7,213,985 +0.06(+1.29%)
Jul 08, 2004 4.615 4.615 4.521 4.568 5,367,182 -0.05(-1.15%)
Jul 07, 2004 4.438 4.639 4.438 4.621 13,258,979 +0.20(+4.53%)
Jul 06, 2004 4.574 4.580 4.297 4.420 13,744,220 -0.18(-3.97%)
Jul 02, 2004 4.644 4.656 4.574 4.603 5,778,280 -0.08(-1.76%)
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.