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 (%)
Sep 29, 2006 6.202 6.202 6.087 6.119 16,924,142 -0.04(-0.62%)
Sep 28, 2006 6.107 6.158 6.068 6.158 16,495,076 +0.06(+0.94%)
Sep 27, 2006 6.132 6.202 6.094 6.100 13,672,190 -0.10(-1.54%)
Sep 26, 2006 6.240 6.240 6.119 6.196 14,584,757 -0.04(-0.72%)
Sep 25, 2006 6.126 6.285 6.056 6.240 20,748,388 +0.18(+3.05%)
Sep 22, 2006 6.068 6.151 6.043 6.056 14,783,523 -0.09(-1.45%)
Sep 21, 2006 6.311 6.311 6.126 6.145 14,088,704 -0.14(-2.23%)
Sep 20, 2006 6.183 6.304 6.164 6.285 15,980,983 +0.12(+1.96%)
Sep 19, 2006 6.279 6.279 6.030 6.164 23,420,514 -0.16(-2.52%)
Sep 18, 2006 6.196 6.342 6.107 6.323 27,992,606 +0.26(+4.31%)
Sep 15, 2006 6.107 6.170 6.056 6.062 14,036,621 +0.01(+0.11%)
Sep 14, 2006 6.011 6.113 5.973 6.056 16,727,415 +0.01(+0.21%)
Sep 13, 2006 5.985 6.094 5.941 6.043 20,760,468 +0.11(+1.83%)
Sep 12, 2006 5.756 5.941 5.750 5.934 21,309,076 +0.19(+3.33%)
Sep 11, 2006 5.992 5.992 5.648 5.743 9,971,250 +0.03(+0.56%)
Sep 08, 2006 5.826 5.826 5.667 5.711 13,346,351 -0.06(-0.99%)
Sep 07, 2006 5.788 5.833 5.699 5.769 13,461,501 -0.02(-0.33%)
Sep 06, 2006 5.941 5.947 5.750 5.788 16,062,403 -0.19(-3.20%)
Sep 05, 2006 5.954 6.005 5.896 5.979 7,339,913 +0.03(+0.43%)
Sep 01, 2006 5.979 6.024 5.909 5.954 8,804,224 +0.02(+0.32%)
Aug 31, 2006 5.922 5.960 5.852 5.934 13,713,920 +0.06(+0.98%)
Aug 30, 2006 5.807 5.890 5.775 5.877 12,365,856 +0.13(+2.33%)
Aug 29, 2006 5.737 5.762 5.699 5.743 8,087,756 +0.01(+0.22%)
Aug 28, 2006 5.686 5.762 5.616 5.731 8,152,391 +0.03(+0.56%)
Aug 25, 2006 5.756 5.788 5.692 5.699 7,006,858 -0.04(-0.78%)
Aug 24, 2006 5.801 5.801 5.724 5.743 10,794,709 -0.05(-0.88%)
Aug 23, 2006 5.960 5.960 5.775 5.794 11,033,950 -0.17(-2.88%)
Aug 22, 2006 5.947 5.992 5.896 5.966 9,362,872 +0.05(+0.86%)
Aug 21, 2006 6.043 6.049 5.896 5.915 11,397,753 -0.13(-2.11%)
Aug 18, 2006 6.087 6.087 5.973 6.043 11,332,335 -0.07(-1.15%)
Aug 17, 2006 6.036 6.177 6.030 6.113 20,826,986 +0.08(+1.27%)
Aug 16, 2006 5.903 6.049 5.896 6.036 28,046,572 +0.13(+2.27%)
Aug 15, 2006 5.705 5.915 5.660 5.903 19,429,974 +0.25(+4.40%)
Aug 14, 2006 5.629 5.724 5.616 5.654 16,297,722 +0.14(+2.54%)
Aug 11, 2006 5.673 5.680 5.507 5.514 11,454,858 -0.10(-1.70%)
Aug 10, 2006 5.501 5.660 5.488 5.609 25,527,874 +0.22(+4.14%)
Aug 09, 2006 5.495 5.536 5.386 5.386 16,772,282 -0.04(-0.70%)
Aug 08, 2006 5.463 5.476 5.374 5.425 17,271,786 +0.06(+1.07%)
Aug 07, 2006 5.463 5.463 5.367 5.367 10,713,446 -0.08(-1.52%)
Aug 04, 2006 5.546 5.571 5.431 5.450 8,630,402 -0.06(-1.16%)
Aug 03, 2006 5.507 5.571 5.482 5.514 10,933,704 +0.01(+0.12%)
Aug 02, 2006 5.533 5.565 5.501 5.507 9,936,893 +0.02(+0.35%)
Aug 01, 2006 5.514 5.546 5.469 5.488 15,636,633 -0.04(-0.69%)
Jul 31, 2006 5.533 5.565 5.431 5.527 11,320,255 -0.01(-0.12%)
Jul 28, 2006 5.335 5.552 5.323 5.533 20,860,714 +0.20(+3.70%)
Jul 27, 2006 5.514 5.590 5.335 5.335 18,140,270 -0.05(-0.95%)
Jul 26, 2006 5.354 5.412 5.265 5.386 11,250,914 +0.03(+0.60%)
Jul 25, 2006 5.354 5.386 5.252 5.354 9,434,409 +0.00(+0.00%)
Jul 24, 2006 5.138 5.367 5.131 5.354 18,874,936 +0.25(+5.00%)
Jul 21, 2006 5.342 5.265 5.080 5.099 32,872,650 -0.29(-5.44%)
Jul 20, 2006 5.514 5.533 5.374 5.393 15,182,310 -0.07(-1.28%)
Jul 19, 2006 5.291 5.488 5.252 5.463 20,402,470 +0.16(+3.00%)
Jul 18, 2006 5.259 5.316 5.170 5.303 12,815,943 +0.05(+0.97%)
Jul 17, 2006 5.291 5.335 5.195 5.252 11,760,772 -0.17(-3.06%)
Jul 14, 2006 5.418 5.444 5.335 5.418 12,647,140 -0.04(-0.82%)
Jul 13, 2006 5.571 5.603 5.418 5.463 12,187,798 -0.19(-3.38%)
Jul 12, 2006 5.711 5.711 5.622 5.654 12,232,665 -0.06(-1.00%)
Jul 11, 2006 5.654 5.711 5.578 5.711 8,825,874 +0.05(+0.90%)
Jul 10, 2006 5.705 5.743 5.641 5.660 10,400,158 +0.08(+1.37%)
Jul 07, 2006 5.680 5.737 5.578 5.584 12,800,882 -0.14(-2.45%)
Jul 06, 2006 5.711 5.813 5.711 5.724 13,613,046 +0.01(+0.22%)
Jul 05, 2006 5.788 5.807 5.711 5.711 13,465,266 -0.19(-3.24%)
Jul 03, 2006 5.877 5.928 5.852 5.903 4,716,106 +0.05(+0.87%)
Jun 30, 2006 5.801 5.909 5.711 5.852 15,777,667 +0.08(+1.44%)
Jun 29, 2006 5.527 5.807 5.520 5.769 21,777,204 +0.32(+5.85%)
Jun 28, 2006 5.546 5.546 5.367 5.450 9,730,283 -0.03(-0.47%)
Jun 27, 2006 5.558 5.579 5.463 5.476 9,950,228 -0.08(-1.49%)
Jun 26, 2006 5.533 5.597 5.495 5.558 7,694,303 +0.01(+0.11%)
Jun 23, 2006 5.507 5.578 5.361 5.552 10,359,997 +0.03(+0.46%)
Jun 22, 2006 5.584 5.603 5.469 5.527 9,304,983 +0.01(+0.12%)
Jun 21, 2006 5.399 5.609 5.348 5.520 12,737,973 +0.12(+2.24%)
Jun 20, 2006 5.399 5.425 5.297 5.399 10,797,847 -0.18(-3.28%)
Jun 19, 2006 5.638 5.687 5.576 5.582 10,090,703 -0.04(-0.77%)
Jun 16, 2006 5.687 5.694 5.526 5.625 10,317,893 -0.02(-0.33%)
Jun 15, 2006 5.508 5.675 5.465 5.644 25,525,530 +0.14(+2.47%)
Jun 14, 2006 5.526 5.545 5.421 5.508 14,840,191 +0.27(+5.08%)
Jun 13, 2006 5.322 5.353 5.229 5.242 12,569,751 -0.09(-1.74%)
Jun 12, 2006 5.446 5.502 5.328 5.335 16,673,543 -0.10(-1.82%)
Jun 09, 2006 5.687 5.725 5.434 5.434 21,074,168 -0.14(-2.55%)
Jun 08, 2006 5.514 5.595 5.353 5.576 27,322,524 -0.08(-1.42%)
Jun 07, 2006 5.749 5.805 5.650 5.656 11,544,005 -0.11(-1.83%)
Jun 06, 2006 5.805 5.817 5.669 5.762 15,145,750 +0.02(+0.32%)
Jun 05, 2006 5.941 5.941 5.725 5.743 12,830,389 -0.32(-5.21%)
Jun 02, 2006 6.065 6.102 6.009 6.059 11,936,012 +0.07(+1.14%)
Jun 01, 2006 5.879 6.015 5.873 5.991 10,641,549 +0.13(+2.22%)
May 31, 2006 5.811 5.867 5.755 5.861 13,457,503 +0.11(+1.94%)
May 30, 2006 5.793 5.842 5.743 5.749 13,841,753 -0.04(-0.75%)
May 26, 2006 5.848 5.867 5.755 5.793 12,170,957 -0.07(-1.27%)
May 25, 2006 5.848 5.935 5.793 5.867 13,054,023 +0.01(+0.21%)
May 24, 2006 5.910 5.941 5.755 5.854 18,148,982 -0.04(-0.63%)
May 23, 2006 5.941 6.065 5.892 5.892 14,569,212 +0.04(+0.63%)
May 22, 2006 6.102 6.102 5.725 5.854 20,299,848 -0.24(-3.96%)
May 19, 2006 6.077 6.176 6.028 6.096 14,482,441 +0.04(+0.61%)
May 18, 2006 6.158 6.263 6.059 6.059 13,355,542 -0.06(-0.91%)
May 17, 2006 6.244 6.282 6.065 6.114 16,224,011 -0.06(-1.00%)
May 16, 2006 6.164 6.275 6.158 6.176 16,962,620 -0.04(-0.60%)
May 15, 2006 6.220 6.263 6.145 6.213 22,273,618 -0.07(-1.18%)
May 12, 2006 6.350 6.424 6.220 6.288 22,617,634 -0.13(-2.03%)
May 11, 2006 6.541 6.597 6.368 6.418 19,854,034 -0.06(-0.96%)
May 10, 2006 6.504 6.616 6.473 6.480 14,691,856 -0.15(-2.33%)
May 09, 2006 6.764 6.808 6.616 6.634 21,856,404 -0.27(-3.94%)
May 08, 2006 6.987 7.037 6.900 6.907 14,856,512 -0.06(-0.89%)
May 05, 2006 6.814 6.987 6.783 6.968 21,455,672 +0.19(+2.83%)
May 04, 2006 6.671 6.826 6.659 6.777 16,300,441 +0.14(+2.05%)
May 03, 2006 6.535 6.653 6.510 6.640 12,294,409 +0.13(+2.00%)
May 02, 2006 6.473 6.554 6.473 6.510 8,434,611 +0.02(+0.38%)
May 01, 2006 6.529 6.554 6.473 6.486 11,557,255 +0.00(+0.00%)
Apr 28, 2006 6.591 6.640 6.461 6.486 15,873,855 -0.12(-1.87%)
Apr 27, 2006 6.498 6.659 6.442 6.609 27,846,708 +0.04(+0.66%)
Apr 26, 2006 6.702 6.733 6.541 6.566 25,751,266 +0.09(+1.43%)
Apr 25, 2006 6.597 6.628 6.455 6.473 19,879,888 -0.14(-2.06%)
Apr 24, 2006 6.653 6.659 6.517 6.609 17,596,520 -0.07(-1.11%)
Apr 21, 2006 6.789 6.808 6.647 6.684 14,982,548 -0.05(-0.74%)
Apr 20, 2006 6.770 6.808 6.733 6.733 12,997,953 +0.02(+0.28%)
Apr 19, 2006 6.752 6.808 6.702 6.715 11,296,617 -0.04(-0.55%)
Apr 18, 2006 6.653 6.758 6.616 6.752 10,262,469 +0.13(+1.96%)
Apr 17, 2006 6.603 6.709 6.554 6.622 13,489,981 +0.09(+1.42%)
Apr 13, 2006 6.430 6.616 6.461 6.529 8,660,670 +0.10(+1.54%)
Apr 12, 2006 6.405 6.498 6.387 6.430 9,480,717 +0.11(+1.76%)
Apr 11, 2006 6.455 6.498 6.300 6.319 13,722,665 -0.16(-2.48%)
Apr 10, 2006 6.498 6.529 6.430 6.480 12,835,075 +0.02(+0.38%)
Apr 07, 2006 6.560 6.622 6.424 6.455 12,702,090 -0.07(-1.14%)
Apr 06, 2006 6.523 6.548 6.461 6.529 11,961,381 +0.04(+0.67%)
Apr 05, 2006 6.411 6.498 6.387 6.486 9,197,942 +0.07(+1.16%)
Apr 04, 2006 6.343 6.411 6.325 6.411 10,800,388 +0.02(+0.39%)
Apr 03, 2006 6.300 6.430 6.294 6.387 13,225,789 +0.16(+2.58%)
Mar 31, 2006 6.263 6.356 6.213 6.226 10,401,432 +0.01(+0.10%)
Mar 30, 2006 6.158 6.251 6.133 6.220 13,366,530 +0.11(+1.82%)
Mar 29, 2006 5.972 6.145 5.972 6.108 13,455,725 +0.19(+3.24%)
Mar 28, 2006 5.972 6.022 5.873 5.916 12,760,745 -0.04(-0.73%)
Mar 27, 2006 6.003 6.034 5.941 5.960 8,819,993 +0.00(+0.00%)
Mar 24, 2006 5.892 5.984 5.885 5.960 6,782,882 +0.08(+1.37%)
Mar 23, 2006 5.879 5.916 5.848 5.879 8,088,171 +0.00(+0.00%)
Mar 22, 2006 5.811 5.923 5.811 5.879 11,536,572 +0.01(+0.11%)
Mar 21, 2006 5.885 5.972 5.867 5.873 9,555,531 +0.01(+0.11%)
Mar 20, 2006 5.991 5.991 5.848 5.867 14,457,233 -0.06(-1.04%)
Mar 17, 2006 5.929 6.083 5.892 5.929 14,149,736 -0.01(-0.21%)
Mar 16, 2006 6.108 6.108 5.935 5.941 15,663,470 -0.22(-3.52%)
Mar 15, 2006 6.108 6.164 6.046 6.158 13,258,752 +0.11(+1.74%)
Mar 14, 2006 5.904 6.059 5.885 6.053 10,135,624 +0.11(+1.77%)
Mar 13, 2006 6.003 6.102 5.929 5.947 13,277,496 -0.02(-0.31%)
Mar 10, 2006 5.941 5.991 5.904 5.966 15,435,635 +0.15(+2.55%)
Mar 09, 2006 5.873 6.009 5.799 5.817 17,512,818 +0.01(+0.11%)
Mar 08, 2006 5.817 5.867 5.762 5.811 17,110,632 -0.04(-0.63%)
Mar 07, 2006 5.960 5.997 5.756 5.848 20,014,166 -0.17(-2.78%)
Mar 06, 2006 6.053 6.127 5.947 6.015 10,420,015 -0.05(-0.82%)
Mar 03, 2006 6.152 6.182 6.065 6.065 14,640,795 -0.09(-1.51%)
Mar 02, 2006 6.220 6.244 6.139 6.158 18,722,126 -0.06(-1.00%)
Mar 01, 2006 6.059 6.232 6.059 6.220 14,737,908 +0.20(+3.29%)
Feb 28, 2006 6.201 6.213 6.003 6.022 15,973,069 -0.18(-2.89%)
Feb 27, 2006 6.164 6.232 6.127 6.201 9,676,559 +0.08(+1.31%)
Feb 24, 2006 6.121 6.145 6.077 6.121 10,970,699 +0.00(+0.00%)
Feb 23, 2006 6.065 6.158 6.046 6.121 17,663,094 -0.01(-0.10%)
Feb 22, 2006 6.220 6.220 6.040 6.127 23,234,892 -0.12(-1.88%)
Feb 21, 2006 6.269 6.288 6.170 6.244 18,636,970 +0.07(+1.10%)
Feb 17, 2006 6.362 6.486 6.145 6.176 7,842,723 -0.11(-1.77%)
Feb 16, 2006 6.251 6.312 6.220 6.288 10,818,485 +0.09(+1.50%)
Feb 15, 2006 6.560 6.560 6.145 6.195 13,508,241 -0.03(-0.50%)
Feb 14, 2006 6.207 6.263 6.133 6.226 24,499,300 +0.08(+1.31%)
Feb 13, 2006 6.312 6.312 6.139 6.145 13,539,265 -0.20(-3.12%)
Feb 10, 2006 6.418 6.418 6.226 6.343 22,930,140 -0.07(-1.16%)
Feb 09, 2006 6.467 6.529 6.393 6.418 17,443,498 -0.05(-0.77%)
Feb 08, 2006 6.405 6.492 6.350 6.467 11,141,818 +0.02(+0.38%)
Feb 07, 2006 6.517 6.517 6.418 6.442 14,750,188 -0.07(-1.14%)
Feb 06, 2006 6.436 6.523 6.393 6.517 12,239,954 +0.15(+2.43%)
Feb 03, 2006 6.238 6.418 6.238 6.362 13,231,767 -0.07(-1.15%)
Feb 02, 2006 6.585 6.616 6.374 6.436 20,989,174 -0.18(-2.71%)
Feb 01, 2006 6.653 6.684 6.541 6.616 13,557,847 -0.07(-1.02%)
Jan 31, 2006 6.770 6.770 6.523 6.684 17,331,682 -0.02(-0.37%)
Jan 30, 2006 6.696 6.727 6.597 6.709 12,114,564 +0.01(+0.18%)
Jan 27, 2006 6.622 6.795 6.585 6.696 22,734,298 +0.21(+3.24%)
Jan 26, 2006 6.251 6.498 6.158 6.486 36,725,680 +0.41(+6.72%)
Jan 25, 2006 6.275 6.294 6.077 6.077 21,007,756 -0.14(-2.19%)
Jan 24, 2006 6.152 6.220 6.145 6.213 17,294,032 +0.14(+2.24%)
Jan 23, 2006 6.139 6.170 6.053 6.077 14,874,448 -0.03(-0.51%)
Jan 20, 2006 6.312 6.331 6.102 6.108 15,197,457 -0.21(-3.33%)
Jan 19, 2006 6.251 6.362 6.251 6.319 17,315,846 +0.16(+2.61%)
Jan 18, 2006 6.083 6.195 6.065 6.158 19,125,120 -0.10(-1.58%)
Jan 17, 2006 6.356 6.381 6.244 6.257 16,256,167 -0.17(-2.70%)
Jan 13, 2006 6.436 6.449 6.325 6.430 12,277,281 -0.03(-0.48%)
Jan 12, 2006 6.560 6.585 6.411 6.461 14,632,554 -0.21(-3.15%)
Jan 11, 2006 6.541 6.709 6.510 6.671 18,879,996 +0.11(+1.60%)
Jan 10, 2006 6.640 6.665 6.529 6.566 17,581,816 -0.20(-2.93%)
Jan 09, 2006 6.795 6.832 6.733 6.764 18,225,250 +0.08(+1.20%)
Jan 06, 2006 6.684 6.721 6.554 6.684 21,100,668 +0.28(+4.35%)
Jan 05, 2006 6.418 6.461 6.370 6.405 8,790,585 +0.11(+1.67%)
Jan 04, 2006 6.282 6.325 6.263 6.300 6,493,644 +0.05(+0.79%)
Jan 03, 2006 6.374 6.374 6.232 6.251 12,659,754 +0.12(+1.92%)
Dec 30, 2005 6.121 6.213 6.034 6.133 5,080,577 +0.01(+0.20%)
Dec 29, 2005 6.139 6.164 6.108 6.121 4,902,510 +0.01(+0.10%)
Dec 28, 2005 6.114 6.145 6.028 6.114 6,376,817 +0.00(+0.00%)
Dec 27, 2005 6.251 6.288 6.108 6.114 5,422,492 -0.13(-2.08%)
Dec 23, 2005 6.164 6.288 6.164 6.244 9,003,070 +0.15(+2.44%)
Dec 22, 2005 6.077 6.145 6.022 6.096 3,955,133 -0.02(-0.40%)
Dec 21, 2005 6.090 6.182 6.059 6.121 13,360,874 +0.12(+2.06%)
Dec 20, 2005 5.997 6.009 5.923 5.997 14,514,919 +0.06(+1.04%)
Dec 19, 2005 6.028 6.077 5.935 5.935 14,095,120 -0.07(-1.13%)
Dec 16, 2005 6.077 6.083 5.984 6.003 10,495,314 -0.01(-0.21%)
Dec 15, 2005 5.972 6.046 5.966 6.015 10,195,572 +0.07(+1.25%)
Dec 14, 2005 6.022 6.028 5.885 5.941 20,389,368 -0.14(-2.34%)
Dec 13, 2005 6.034 6.139 5.991 6.083 12,808,251 +0.00(+0.00%)
Dec 12, 2005 6.077 6.139 6.034 6.083 8,357,050 +0.02(+0.41%)
Dec 09, 2005 6.053 6.065 5.991 6.059 14,475,331 -0.01(-0.20%)
Dec 08, 2005 6.158 6.189 6.028 6.071 18,546,320 -0.06(-0.91%)
Dec 07, 2005 6.182 6.195 6.108 6.127 12,312,022 -0.02(-0.40%)
Dec 06, 2005 6.139 6.220 6.065 6.152 17,506,678 +0.06(+0.91%)
Dec 05, 2005 6.065 6.139 6.028 6.096 16,823,332 +0.09(+1.55%)
Dec 02, 2005 6.053 6.071 5.972 6.003 9,034,902 -0.05(-0.82%)
Dec 01, 2005 5.910 6.170 5.954 6.053 15,846,224 +0.12(+2.09%)
Nov 30, 2005 5.811 5.960 5.811 5.929 19,677,906 +0.17(+3.01%)
Nov 29, 2005 5.755 5.885 5.749 5.755 16,195,734 +0.01(+0.11%)
Nov 28, 2005 5.817 5.879 5.694 5.749 13,095,874 -0.06(-1.07%)
Nov 25, 2005 5.867 5.910 5.755 5.811 6,610,794 -0.06(-0.95%)
Nov 23, 2005 5.817 5.954 5.811 5.867 23,352,526 +0.01(+0.21%)
Nov 22, 2005 5.675 5.867 5.570 5.854 25,012,334 +0.18(+3.16%)
Nov 21, 2005 5.675 5.694 5.644 5.675 7,208,984 +0.03(+0.55%)
Nov 18, 2005 5.576 5.656 5.557 5.644 10,060,487 +0.07(+1.22%)
Nov 17, 2005 5.415 5.576 5.415 5.576 14,292,416 +0.14(+2.62%)
Nov 16, 2005 5.458 5.477 5.403 5.434 14,366,261 -0.06(-1.01%)
Nov 15, 2005 5.452 5.533 5.372 5.489 15,038,619 +0.05(+0.91%)
Nov 14, 2005 5.483 5.483 5.434 5.440 9,563,126 -0.03(-0.57%)
Nov 11, 2005 5.557 5.557 5.452 5.471 14,472,422 -0.02(-0.34%)
Nov 10, 2005 5.477 5.496 5.415 5.489 18,080,630 -0.01(-0.11%)
Nov 09, 2005 5.390 5.508 5.353 5.496 29,300,494 +0.15(+2.90%)
Nov 08, 2005 5.310 5.366 5.279 5.341 11,548,691 +0.02(+0.35%)
Nov 07, 2005 5.310 5.347 5.205 5.322 13,750,296 +0.02(+0.35%)
Nov 04, 2005 5.285 5.328 5.248 5.304 11,938,112 +0.02(+0.47%)
Nov 03, 2005 5.168 5.328 5.161 5.279 27,089,194 +0.08(+1.55%)
Nov 02, 2005 4.994 5.229 4.994 5.198 20,404,880 +0.22(+4.35%)
Nov 01, 2005 4.982 5.007 4.920 4.982 13,955,187 -0.02(-0.37%)
Oct 31, 2005 4.976 5.007 4.963 5.000 12,941,075 +0.06(+1.13%)
Oct 28, 2005 4.883 4.982 4.815 4.945 19,197,672 +0.15(+3.23%)
Oct 27, 2005 4.852 4.852 4.710 4.790 20,517,990 +0.00(+0.00%)
Oct 26, 2005 4.846 4.864 4.778 4.790 12,273,403 -0.08(-1.65%)
Oct 25, 2005 4.889 5.050 4.840 4.870 9,671,388 -0.06(-1.13%)
Oct 24, 2005 4.889 4.939 4.840 4.926 11,318,916 +0.10(+2.05%)
Oct 21, 2005 4.796 4.846 4.734 4.827 11,188,355 +0.10(+2.09%)
Oct 20, 2005 4.728 4.827 4.685 4.728 14,105,784 -0.11(-2.30%)
Oct 19, 2005 4.796 4.846 4.641 4.840 26,017,396 -0.06(-1.14%)
Oct 18, 2005 4.951 4.951 4.870 4.895 8,233,114 -0.02(-0.38%)
Oct 17, 2005 4.889 4.920 4.846 4.914 10,667,079 +0.01(+0.13%)
Oct 14, 2005 4.970 4.988 4.889 4.908 16,558,009 -0.07(-1.37%)
Oct 13, 2005 4.988 5.007 4.889 4.976 16,804,912 +0.00(+0.00%)
Oct 12, 2005 4.951 5.000 4.932 4.976 15,000,969 -0.06(-1.11%)
Oct 11, 2005 5.137 5.137 5.007 5.031 17,064,096 -0.08(-1.57%)
Oct 10, 2005 5.186 5.211 5.106 5.112 21,818,430 -0.10(-1.90%)
Oct 07, 2005 5.186 5.236 5.161 5.211 25,927,070 +0.08(+1.57%)
Oct 06, 2005 5.155 5.242 5.130 5.130 22,274,264 -0.02(-0.48%)
Oct 05, 2005 5.217 5.229 5.155 5.155 15,480,717 -0.04(-0.83%)
Oct 04, 2005 5.260 5.304 5.192 5.198 18,337,390 +0.07(+1.33%)
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.