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 )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 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 30, 2011 8.221 8.285 7.990 8.025 22,310,702 -0.27(-3.22%)
Sep 29, 2011 8.390 8.418 8.165 8.292 14,672,984 +0.03(+0.34%)
Sep 28, 2011 8.383 8.418 8.264 8.264 16,503,868 -0.18(-2.08%)
Sep 27, 2011 8.257 8.537 8.243 8.439 25,927,386 +0.32(+3.98%)
Sep 26, 2011 8.137 8.179 7.934 8.116 25,673,490 -0.11(-1.28%)
Sep 23, 2011 7.962 8.221 7.927 8.221 31,819,570 +0.13(+1.65%)
Sep 22, 2011 8.088 8.172 7.997 8.088 34,819,080 -0.28(-3.36%)
Sep 21, 2011 8.580 8.643 8.362 8.369 17,747,054 -0.14(-1.65%)
Sep 20, 2011 8.594 8.629 8.502 8.509 15,491,571 -0.07(-0.82%)
Sep 19, 2011 8.551 8.629 8.432 8.580 11,193,503 -0.13(-1.53%)
Sep 16, 2011 8.671 8.783 8.608 8.713 22,282,350 +0.21(+2.48%)
Sep 15, 2011 8.425 8.566 8.425 8.502 22,669,652 +0.20(+2.45%)
Sep 14, 2011 8.306 8.376 8.151 8.299 26,813,748 -0.10(-1.17%)
Sep 13, 2011 8.334 8.411 8.271 8.397 16,539,316 +0.01(+0.17%)
Sep 12, 2011 8.257 8.418 8.214 8.383 18,182,798 +0.04(+0.51%)
Sep 09, 2011 8.383 8.481 8.285 8.341 21,446,638 -0.08(-1.00%)
Sep 08, 2011 8.348 8.495 8.320 8.425 23,186,466 -0.04(-0.41%)
Sep 07, 2011 8.285 8.460 8.271 8.460 17,656,670 +0.37(+4.60%)
Sep 06, 2011 7.997 8.109 7.941 8.088 18,218,148 -0.10(-1.20%)
Sep 02, 2011 8.229 8.285 8.123 8.186 15,267,932 -0.16(-1.93%)
Sep 01, 2011 8.369 8.460 8.327 8.348 12,955,393 -0.06(-0.67%)
Aug 31, 2011 8.474 8.481 8.344 8.404 14,450,070 +0.00(+0.00%)
Aug 30, 2011 8.432 8.467 8.348 8.404 11,262,315 -0.11(-1.32%)
Aug 29, 2011 8.376 8.516 8.355 8.516 11,812,160 +0.22(+2.71%)
Aug 26, 2011 8.004 8.327 8.004 8.292 13,418,795 +0.32(+4.05%)
Aug 25, 2011 8.207 8.278 7.941 7.969 25,236,804 -0.27(-3.32%)
Aug 24, 2011 8.278 8.285 8.095 8.243 20,326,170 -0.07(-0.84%)
Aug 23, 2011 7.976 8.348 7.976 8.313 23,594,822 +0.42(+5.34%)
Aug 22, 2011 7.870 7.941 7.751 7.891 24,872,784 +0.21(+2.74%)
Aug 19, 2011 7.681 7.877 7.653 7.681 16,946,662 -0.08(-1.00%)
Aug 18, 2011 7.828 7.870 7.547 7.758 30,078,856 -0.32(-4.00%)
Aug 17, 2011 8.102 8.137 7.969 8.081 13,499,805 -0.01(-0.09%)
Aug 16, 2011 8.067 8.200 8.004 8.088 16,424,776 -0.11(-1.29%)
Aug 15, 2011 8.158 8.229 8.109 8.193 7,812,371 +0.15(+1.83%)
Aug 12, 2011 8.018 8.109 7.958 8.046 12,873,915 -0.04(-0.52%)
Aug 11, 2011 7.870 8.207 7.870 8.088 24,230,260 +0.32(+4.07%)
Aug 10, 2011 7.948 7.997 7.758 7.772 27,613,066 -0.30(-3.74%)
Aug 09, 2011 7.856 8.088 7.632 8.074 31,002,222 +0.39(+5.12%)
Aug 08, 2011 7.856 7.941 7.611 7.681 25,835,888 -0.44(-5.36%)
Aug 05, 2011 8.116 8.207 7.849 8.116 31,490,322 -0.01(-0.17%)
Aug 04, 2011 8.439 8.523 8.123 8.130 38,331,184 -0.41(-4.77%)
Aug 03, 2011 8.523 8.601 8.369 8.537 27,569,778 -0.02(-0.25%)
Aug 02, 2011 8.741 8.748 8.558 8.558 18,169,852 -0.24(-2.71%)
Aug 01, 2011 8.846 8.910 8.657 8.797 28,664,472 +0.12(+1.38%)
Jul 29, 2011 8.643 8.727 8.587 8.678 29,315,024 +0.04(+0.41%)
Jul 28, 2011 8.776 8.924 8.622 8.643 39,603,780 -0.18(-1.99%)
Jul 27, 2011 9.008 9.029 8.797 8.818 27,231,246 -0.24(-2.64%)
Jul 26, 2011 8.994 9.162 8.987 9.057 22,952,712 +0.11(+1.18%)
Jul 25, 2011 8.931 9.001 8.846 8.952 34,781,256 -0.16(-1.77%)
Jul 22, 2011 8.846 9.113 8.846 9.113 23,413,550 +0.29(+3.26%)
Jul 21, 2011 8.755 8.903 8.720 8.825 11,844,925 +0.07(+0.80%)
Jul 20, 2011 8.748 8.804 8.678 8.755 12,405,767 +0.18(+2.05%)
Jul 19, 2011 8.488 8.622 8.425 8.580 19,011,902 +0.06(+0.66%)
Jul 18, 2011 8.523 8.551 8.446 8.523 21,330,592 -0.06(-0.65%)
Jul 15, 2011 8.601 8.643 8.495 8.580 16,410,618 +0.05(+0.58%)
Jul 14, 2011 8.713 8.727 8.488 8.530 25,321,412 -0.20(-2.33%)
Jul 13, 2011 8.748 8.910 8.706 8.734 24,347,674 +0.14(+1.63%)
Jul 12, 2011 8.643 8.657 8.509 8.594 23,351,460 -0.09(-1.05%)
Jul 11, 2011 8.755 8.818 8.664 8.685 14,584,048 -0.18(-1.98%)
Jul 08, 2011 8.874 8.881 8.664 8.860 19,895,826 -0.10(-1.10%)
Jul 07, 2011 8.881 9.029 8.818 8.959 28,342,064 +0.16(+1.84%)
Jul 06, 2011 8.867 8.874 8.706 8.797 29,587,734 -0.13(-1.49%)
Jul 05, 2011 9.022 9.022 8.860 8.931 14,722,613 -0.13(-1.47%)
Jul 01, 2011 8.839 9.071 8.839 9.064 24,248,816 +0.21(+2.38%)
Jun 30, 2011 8.804 8.924 8.741 8.853 29,849,612 +0.18(+2.11%)
Jun 29, 2011 8.748 8.776 8.608 8.671 23,652,234 +0.03(+0.39%)
Jun 28, 2011 8.442 8.637 8.469 8.637 47,505,832 +0.20(+2.31%)
Jun 27, 2011 8.347 8.489 8.307 8.442 41,350,816 +0.09(+1.05%)
Jun 24, 2011 8.522 8.556 8.327 8.354 38,669,908 -0.30(-3.43%)
Jun 23, 2011 8.543 8.684 8.421 8.650 26,926,584 -0.05(-0.62%)
Jun 22, 2011 8.859 8.859 8.698 8.704 24,971,194 -0.24(-2.64%)
Jun 21, 2011 8.785 8.947 8.765 8.940 19,875,566 +0.25(+2.87%)
Jun 20, 2011 8.691 8.711 8.654 8.691 15,938,034 +0.12(+1.42%)
Jun 17, 2011 8.826 8.832 8.533 8.570 27,414,450 -0.19(-2.15%)
Jun 16, 2011 8.819 8.866 8.699 8.758 25,102,724 -0.08(-0.91%)
Jun 15, 2011 8.900 8.994 8.832 8.839 27,046,814 -0.14(-1.58%)
Jun 14, 2011 8.933 9.007 8.927 8.981 18,425,026 +0.23(+2.62%)
Jun 13, 2011 8.792 8.819 8.731 8.751 19,346,974 -0.04(-0.46%)
Jun 10, 2011 9.028 9.055 8.758 8.792 45,975,908 -0.34(-3.76%)
Jun 09, 2011 9.243 9.250 8.974 9.135 21,142,520 -0.11(-1.17%)
Jun 08, 2011 9.365 9.365 9.189 9.243 22,165,236 -0.11(-1.15%)
Jun 07, 2011 9.290 9.466 9.284 9.351 21,862,974 +0.13(+1.46%)
Jun 06, 2011 9.183 9.297 9.156 9.216 15,720,883 +0.03(+0.29%)
Jun 03, 2011 9.210 9.284 9.156 9.189 13,703,205 +0.33(+3.73%)
May 24, 2011 8.879 9.001 8.853 8.859 23,391,174 +0.02(+0.23%)
May 23, 2011 8.906 8.933 8.819 8.839 21,732,692 -0.20(-2.16%)
May 20, 2011 9.055 9.088 8.974 9.034 12,223,415 -0.03(-0.30%)
May 19, 2011 9.115 9.122 9.001 9.061 12,201,213 -0.05(-0.59%)
May 18, 2011 9.088 9.169 9.082 9.115 16,512,727 +0.09(+1.05%)
May 17, 2011 9.068 9.162 8.947 9.021 31,307,532 -0.05(-0.59%)
May 16, 2011 9.115 9.213 9.071 9.075 20,433,476 -0.08(-0.88%)
May 13, 2011 9.311 9.324 9.122 9.156 19,166,492 -0.15(-1.66%)
May 12, 2011 9.082 9.391 9.082 9.311 38,926,616 +0.22(+2.37%)
May 11, 2011 9.210 9.304 9.082 9.095 18,533,414 -0.17(-1.82%)
May 10, 2011 9.156 9.290 9.129 9.263 16,654,657 +0.05(+0.59%)
May 09, 2011 9.297 9.297 9.162 9.210 23,855,304 -0.05(-0.58%)
May 06, 2011 9.203 9.358 9.203 9.263 28,480,826 +0.13(+1.48%)
May 05, 2011 9.082 9.223 9.061 9.129 26,663,224 +0.07(+0.82%)
May 04, 2011 9.088 9.095 8.967 9.055 23,822,520 -0.01(-0.15%)
May 03, 2011 9.095 9.135 9.014 9.068 27,256,788 -0.03(-0.37%)
May 02, 2011 9.102 9.105 9.082 9.102 25,062,198 +0.01(+0.07%)
Apr 29, 2011 9.014 9.095 8.974 9.095 22,816,336 +0.06(+0.67%)
Apr 28, 2011 8.879 9.082 8.866 9.034 46,933,580 +0.08(+0.90%)
Apr 27, 2011 8.644 8.994 8.522 8.954 66,258,096 +0.49(+5.81%)
Apr 26, 2011 8.327 8.462 8.300 8.462 16,685,054 +0.19(+2.28%)
Apr 25, 2011 8.421 8.428 8.239 8.273 16,687,155 -0.19(-2.23%)
Apr 21, 2011 8.448 8.502 8.428 8.462 22,160,868 +0.07(+0.88%)
Apr 20, 2011 8.340 8.388 8.266 8.388 25,142,414 +0.33(+4.10%)
Apr 19, 2011 8.078 8.091 7.983 8.058 25,391,788 +0.01(+0.08%)
Apr 18, 2011 8.165 8.172 7.997 8.051 17,036,166 -0.18(-2.13%)
Apr 15, 2011 8.266 8.283 8.172 8.226 9,391,692 -0.07(-0.81%)
Apr 14, 2011 8.206 8.320 8.199 8.293 17,639,312 +0.03(+0.41%)
Apr 13, 2011 8.320 8.334 8.239 8.260 17,238,460 +0.02(+0.25%)
Apr 12, 2011 8.307 8.340 8.186 8.239 12,689,219 -0.19(-2.24%)
Apr 11, 2011 8.448 8.475 8.367 8.428 13,796,235 -0.09(-1.11%)
Apr 08, 2011 8.576 8.657 8.509 8.522 11,151,663 -0.05(-0.55%)
Apr 07, 2011 8.556 8.630 8.519 8.570 12,557,317 -0.03(-0.39%)
Apr 06, 2011 8.556 8.644 8.543 8.603 19,199,362 +0.21(+2.49%)
Apr 05, 2011 8.293 8.428 8.287 8.394 30,479,452 +0.19(+2.30%)
Apr 04, 2011 8.233 8.260 8.186 8.206 14,340,069 -0.02(-0.25%)
Apr 01, 2011 8.260 8.273 8.192 8.226 15,960,794 +0.02(+0.25%)
Mar 31, 2011 8.293 8.314 8.145 8.206 19,441,520 +0.05(+0.58%)
Mar 30, 2011 8.172 8.186 8.098 8.159 19,354,222 +0.03(+0.41%)
Mar 29, 2011 8.132 8.145 8.091 8.125 38,416,104 -0.07(-0.90%)
Mar 28, 2011 8.260 8.327 8.148 8.199 11,366,635 -0.05(-0.57%)
Mar 25, 2011 8.300 8.307 8.212 8.246 15,118,178 -0.03(-0.33%)
Mar 24, 2011 8.172 8.293 8.105 8.273 23,657,488 +0.16(+1.99%)
Mar 23, 2011 8.004 8.125 7.896 8.111 26,480,752 +0.15(+1.86%)
Mar 22, 2011 8.037 8.044 7.950 7.963 16,113,815 -0.08(-1.00%)
Mar 21, 2011 8.098 8.118 8.044 8.044 22,573,256 +0.13(+1.62%)
Mar 18, 2011 7.950 7.963 7.802 7.916 19,325,470 +0.09(+1.21%)
Mar 17, 2011 7.781 7.903 7.781 7.822 20,056,618 +0.12(+1.57%)
Mar 16, 2011 7.956 8.024 7.633 7.700 58,175,100 -0.32(-4.03%)
Mar 15, 2011 7.926 8.031 7.923 8.024 21,096,690 -0.17(-2.06%)
Mar 14, 2011 8.105 8.219 8.098 8.192 12,770,184 -0.03(-0.41%)
Mar 11, 2011 8.118 8.260 8.111 8.226 20,175,160 +0.07(+0.83%)
Mar 10, 2011 8.239 8.253 8.118 8.159 25,996,632 -0.28(-3.27%)
Mar 09, 2011 8.334 8.509 8.260 8.435 38,465,508 +0.11(+1.38%)
Mar 08, 2011 8.320 8.401 8.314 8.320 28,272,730 +0.10(+1.23%)
Mar 07, 2011 8.361 8.374 8.132 8.219 23,015,036 -0.14(-1.69%)
Mar 04, 2011 8.340 8.421 8.307 8.361 30,316,346 +0.10(+1.22%)
Mar 03, 2011 8.314 8.320 8.199 8.260 21,837,588 +0.03(+0.41%)
Mar 02, 2011 8.172 8.290 8.162 8.226 18,691,118 +0.02(+0.25%)
Mar 01, 2011 8.448 8.462 8.199 8.206 23,735,106 -0.07(-0.90%)
Feb 28, 2011 8.347 8.347 8.219 8.280 27,222,384 +0.00(+0.00%)
Feb 25, 2011 8.253 8.320 8.179 8.280 22,829,254 +0.11(+1.40%)
Feb 24, 2011 8.334 8.334 8.091 8.165 44,512,344 -0.11(-1.30%)
Feb 23, 2011 8.469 8.482 8.233 8.273 24,822,404 -0.09(-1.05%)
Feb 22, 2011 8.583 8.583 8.347 8.361 22,511,972 -0.27(-3.12%)
Feb 18, 2011 8.805 8.819 8.617 8.630 22,512,702 -0.18(-1.99%)
Feb 17, 2011 8.677 8.805 8.637 8.805 24,653,420 +0.12(+1.40%)
Feb 16, 2011 8.671 8.731 8.637 8.684 21,589,334 +0.05(+0.55%)
Feb 15, 2011 8.597 8.671 8.583 8.637 10,822,351 -0.05(-0.54%)
Feb 14, 2011 8.731 8.731 8.671 8.684 11,883,217 -0.03(-0.39%)
Feb 11, 2011 8.597 8.745 8.516 8.718 16,911,582 +0.07(+0.78%)
Feb 10, 2011 8.704 8.731 8.583 8.650 39,113,996 -0.17(-1.91%)
Feb 09, 2011 8.933 9.041 8.819 8.819 20,329,790 -0.22(-2.46%)
Feb 08, 2011 9.109 9.162 9.001 9.041 17,555,884 -0.16(-1.76%)
Feb 07, 2011 9.183 9.257 9.149 9.203 23,690,596 +0.03(+0.29%)
Feb 04, 2011 9.021 9.183 8.970 9.176 19,731,662 +0.18(+1.95%)
Feb 03, 2011 9.028 9.041 8.933 9.001 11,186,901 +0.01(+0.15%)
Feb 02, 2011 8.920 9.055 8.893 8.987 18,699,470 +0.09(+0.98%)
Feb 01, 2011 8.933 8.964 8.879 8.900 26,332,842 +0.09(+1.07%)
Jan 31, 2011 8.839 8.866 8.778 8.805 26,299,546 -0.03(-0.31%)
Jan 28, 2011 9.088 9.088 8.819 8.832 34,033,208 -0.13(-1.50%)
Jan 27, 2011 8.974 9.129 8.893 8.967 34,799,828 +0.05(+0.53%)
Jan 26, 2011 8.981 8.981 8.900 8.920 29,102,124 +0.01(+0.15%)
Jan 25, 2011 8.940 9.014 8.906 8.906 24,650,416 -0.15(-1.71%)
Jan 24, 2011 8.981 9.088 8.879 9.061 18,064,530 +0.12(+1.36%)
Jan 21, 2011 8.967 9.021 8.913 8.940 34,930,016 +0.01(+0.08%)
Jan 20, 2011 9.007 9.055 8.900 8.933 36,456,680 -0.18(-2.00%)
Jan 19, 2011 9.277 9.331 9.115 9.115 30,367,468 -0.01(-0.15%)
Jan 18, 2011 9.216 9.311 9.109 9.129 21,817,258 -0.09(-0.95%)
Jan 14, 2011 9.041 9.223 8.991 9.216 22,315,388 +0.21(+2.32%)
Jan 13, 2011 9.109 9.135 8.940 9.007 17,943,200 -0.09(-1.04%)
Jan 12, 2011 9.115 9.135 9.014 9.102 15,923,155 +0.06(+0.67%)
Jan 11, 2011 9.082 9.109 8.967 9.041 27,116,910 +0.13(+1.51%)
Jan 10, 2011 8.832 8.940 8.799 8.906 24,184,946 +0.10(+1.15%)
Jan 07, 2011 8.698 8.826 8.677 8.805 30,567,018 +0.13(+1.55%)
Jan 06, 2011 8.421 8.704 8.388 8.671 35,529,580 +0.34(+4.13%)
Jan 05, 2011 8.421 8.455 8.246 8.327 14,512,610 -0.18(-2.14%)
Jan 04, 2011 8.489 8.509 8.381 8.509 14,412,429 +0.03(+0.32%)
Jan 03, 2011 8.462 8.546 8.448 8.482 10,450,405 +0.03(+0.40%)
Dec 31, 2010 8.374 8.448 8.347 8.448 6,258,072 +0.09(+1.13%)
Dec 30, 2010 8.320 8.367 8.303 8.354 6,338,294 +0.06(+0.73%)
Dec 29, 2010 8.260 8.374 8.226 8.293 13,822,554 +0.05(+0.57%)
Dec 28, 2010 8.266 8.307 8.219 8.246 7,766,170 -0.05(-0.57%)
Dec 27, 2010 8.300 8.320 8.239 8.293 5,775,043 +0.05(+0.65%)
Dec 23, 2010 8.287 8.300 8.219 8.239 8,535,755 -0.05(-0.57%)
Dec 22, 2010 8.327 8.388 8.260 8.287 11,674,579 -0.06(-0.73%)
Dec 21, 2010 8.374 8.408 8.300 8.347 16,295,704 +0.04(+0.49%)
Dec 20, 2010 8.394 8.435 8.280 8.307 14,100,314 -0.24(-2.84%)
Dec 17, 2010 8.415 8.576 8.388 8.549 31,703,770 +0.25(+3.00%)
Dec 16, 2010 8.219 8.300 8.219 8.300 16,401,633 +0.13(+1.65%)
Dec 15, 2010 8.091 8.199 8.064 8.165 16,719,167 +0.14(+1.76%)
Dec 14, 2010 8.071 8.091 7.983 8.024 18,677,106 +0.01(+0.08%)
Dec 13, 2010 8.145 8.206 8.017 8.017 17,559,812 -0.12(-1.49%)
Dec 10, 2010 8.138 8.172 8.084 8.138 14,846,800 +0.03(+0.42%)
Dec 09, 2010 8.145 8.253 8.105 8.105 21,538,510 +0.08(+1.01%)
Dec 08, 2010 8.004 8.051 7.983 8.024 16,248,902 +0.05(+0.68%)
Dec 07, 2010 8.071 8.084 7.970 7.970 14,316,043 -0.04(-0.50%)
Dec 06, 2010 8.064 8.078 7.970 8.010 11,131,953 -0.05(-0.67%)
Dec 03, 2010 7.815 8.084 7.781 8.064 33,813,416 +0.29(+3.73%)
Dec 02, 2010 7.559 7.802 7.552 7.775 41,391,452 +0.29(+3.87%)
Dec 01, 2010 7.384 7.498 7.343 7.485 33,651,016 +0.24(+3.35%)
Nov 30, 2010 7.236 7.276 7.215 7.242 24,524,712 -0.04(-0.56%)
Nov 29, 2010 7.370 7.404 7.215 7.283 25,969,480 -0.13(-1.73%)
Nov 26, 2010 7.350 7.424 7.337 7.411 6,665,916 +0.00(+0.00%)
Nov 24, 2010 7.330 7.411 7.411 7.411 15,324,125 +0.18(+2.42%)
Nov 23, 2010 7.404 7.411 7.222 7.236 17,033,182 -0.26(-3.50%)
Nov 22, 2010 7.424 7.512 7.384 7.498 11,636,956 +0.03(+0.45%)
Nov 19, 2010 7.418 7.465 7.377 7.465 5,560,870 +0.03(+0.36%)
Nov 18, 2010 7.397 7.478 7.397 7.438 11,904,710 +0.10(+1.38%)
Nov 17, 2010 7.343 7.384 7.303 7.337 15,302,078 +0.02(+0.28%)
Nov 16, 2010 7.424 7.451 7.290 7.316 12,216,611 -0.13(-1.81%)
Nov 15, 2010 7.505 7.532 7.451 7.451 9,932,736 +0.01(+0.09%)
Nov 12, 2010 7.404 7.471 7.370 7.444 12,296,364 -0.01(-0.09%)
Nov 11, 2010 7.478 7.512 7.411 7.451 15,880,507 -0.13(-1.69%)
Nov 10, 2010 7.552 7.579 7.492 7.579 16,959,686 +0.07(+0.99%)
Nov 09, 2010 7.539 7.606 7.478 7.505 24,341,894 +0.02(+0.27%)
Nov 08, 2010 7.505 7.505 7.404 7.485 12,284,618 -0.05(-0.63%)
Nov 05, 2010 7.572 7.572 7.478 7.532 15,797,462 -0.05(-0.71%)
Nov 04, 2010 7.411 7.586 7.391 7.586 20,072,290 +0.22(+3.02%)
Nov 03, 2010 7.350 7.377 7.296 7.364 13,069,108 +0.06(+0.83%)
Nov 02, 2010 7.370 7.370 7.263 7.303 14,368,462 -0.03(-0.46%)
Nov 01, 2010 7.350 7.411 7.310 7.337 9,299,548 -0.01(-0.18%)
Oct 29, 2010 7.236 7.370 7.209 7.350 19,522,174 +0.10(+1.39%)
Oct 28, 2010 7.323 7.330 7.215 7.249 20,945,194 +0.07(+1.03%)
Oct 27, 2010 7.155 7.202 7.128 7.175 16,382,620 -0.02(-0.28%)
Oct 25, 2010 7.202 7.229 7.148 7.195 22,702,228 +0.05(+0.75%)
Oct 22, 2010 7.034 7.141 7.007 7.141 15,776,505 +0.13(+1.83%)
Oct 21, 2010 7.000 7.060 6.946 7.013 37,418,068 +0.05(+0.77%)
Oct 20, 2010 6.932 6.993 6.885 6.959 12,815,754 +0.09(+1.27%)
Oct 19, 2010 6.879 6.946 6.825 6.872 17,910,676 -0.07(-0.97%)
Oct 18, 2010 6.919 6.959 6.885 6.939 19,264,630 -0.03(-0.39%)
Oct 15, 2010 7.054 7.060 6.912 6.966 18,490,396 -0.02(-0.29%)
Oct 14, 2010 7.027 7.067 6.970 6.986 18,607,272 -0.04(-0.58%)
Oct 13, 2010 6.953 7.054 6.946 7.027 15,649,462 +0.11(+1.56%)
Oct 12, 2010 6.926 6.959 6.838 6.919 11,115,766 -0.05(-0.68%)
Oct 11, 2010 6.959 6.993 6.919 6.966 8,559,466 -0.01(-0.19%)
Oct 08, 2010 6.980 6.993 6.872 6.980 9,323,860 +0.05(+0.78%)
Oct 07, 2010 6.939 6.973 6.872 6.926 45,142 -0.01(-0.19%)
Oct 06, 2010 6.980 7.013 6.912 6.939 15,835,102 -0.07(-1.06%)
Oct 05, 2010 6.899 7.020 6.885 7.013 161,669 +0.13(+1.96%)
Oct 04, 2010 6.919 6.966 6.818 6.879 20,231,792 -0.03(-0.39%)
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.