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 )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2005 5.072 5.122 5.041 5.103 22,171,640 +0.11(+2.11%)
Sep 29, 2005 4.904 5.016 4.880 4.998 22,026,510 +0.16(+3.21%)
Sep 28, 2005 4.861 4.942 4.811 4.842 17,075,478 -0.05(-1.02%)
Sep 27, 2005 4.923 4.936 4.855 4.892 14,172,221 -0.07(-1.50%)
Sep 26, 2005 4.967 4.991 4.898 4.967 10,884,312 +0.01(+0.25%)
Sep 23, 2005 4.954 4.967 4.886 4.954 10,102,927 +0.02(+0.50%)
Sep 22, 2005 4.985 4.985 4.855 4.929 27,444,020 -0.12(-2.46%)
Sep 21, 2005 5.159 5.159 4.998 5.053 14,954,090 -0.07(-1.45%)
Sep 20, 2005 5.196 5.221 5.097 5.128 9,511,773 -0.03(-0.60%)
Sep 19, 2005 5.159 5.165 5.116 5.159 14,892,076 +0.04(+0.73%)
Sep 16, 2005 5.234 5.234 5.122 5.122 21,254,144 -0.14(-2.60%)
Sep 15, 2005 5.252 5.277 5.202 5.258 14,654,809 +0.01(+0.12%)
Sep 14, 2005 5.277 5.302 5.227 5.252 17,878,610 -0.02(-0.35%)
Sep 13, 2005 5.234 5.320 5.221 5.271 19,611,640 +0.06(+1.07%)
Sep 12, 2005 5.202 5.258 5.184 5.215 14,867,109 +0.02(+0.48%)
Sep 09, 2005 5.091 5.215 5.078 5.190 25,852,094 +0.08(+1.58%)
Sep 08, 2005 5.085 5.134 5.041 5.109 26,638,796 +0.09(+1.73%)
Sep 07, 2005 5.128 5.128 5.016 5.022 22,840,110 -0.11(-2.06%)
Sep 06, 2005 5.128 5.140 5.097 5.128 19,064,460 +0.00(+0.00%)
Sep 02, 2005 5.128 5.147 5.116 5.128 7,077,734 +0.02(+0.36%)
Sep 01, 2005 5.171 5.234 5.097 5.109 20,434,584 +0.00(+0.00%)
Aug 31, 2005 5.122 5.153 5.041 5.109 21,352,724 +0.04(+0.73%)
Aug 30, 2005 5.091 5.116 5.047 5.072 8,963,144 -0.04(-0.85%)
Aug 29, 2005 5.016 5.134 4.998 5.116 11,899,260 -0.04(-0.72%)
Aug 26, 2005 5.153 5.165 5.103 5.153 13,024,868 +0.04(+0.85%)
Aug 25, 2005 5.109 5.116 5.085 5.109 11,324,537 +0.01(+0.24%)
Aug 24, 2005 5.128 5.147 5.091 5.097 13,669,016 -0.10(-1.91%)
Aug 23, 2005 5.221 5.234 5.178 5.196 11,278,146 -0.04(-0.71%)
Aug 22, 2005 5.209 5.258 5.184 5.234 19,729,870 +0.04(+0.72%)
Aug 19, 2005 5.153 5.202 5.147 5.196 16,381,879 +0.08(+1.58%)
Aug 18, 2005 5.209 5.215 5.103 5.116 15,349,696 -0.14(-2.60%)
Aug 17, 2005 5.196 5.277 5.190 5.252 11,143,325 +0.06(+1.08%)
Aug 16, 2005 5.289 5.296 5.184 5.196 16,615,602 -0.09(-1.76%)
Aug 15, 2005 5.327 5.327 5.277 5.289 9,174,316 -0.05(-0.93%)
Aug 12, 2005 5.333 5.370 5.296 5.339 9,843,431 -0.02(-0.46%)
Aug 11, 2005 5.376 5.414 5.333 5.364 12,116,553 -0.01(-0.12%)
Aug 10, 2005 5.339 5.420 5.333 5.370 16,807,768 +0.04(+0.82%)
Aug 09, 2005 5.351 5.370 5.296 5.327 12,786,474 +0.04(+0.82%)
Aug 08, 2005 5.333 5.333 5.271 5.283 11,747,525 -0.03(-0.58%)
Aug 05, 2005 5.327 5.389 5.308 5.314 46,661,664 -0.06(-1.04%)
Aug 04, 2005 5.463 5.469 5.358 5.370 13,199,637 -0.17(-3.14%)
Aug 03, 2005 5.519 5.556 5.494 5.544 8,450,435 +0.02(+0.45%)
Aug 02, 2005 5.445 5.550 5.445 5.519 19,203,792 +0.17(+3.13%)
Aug 01, 2005 5.333 5.364 5.320 5.351 9,446,376 +0.02(+0.35%)
Jul 29, 2005 5.339 5.370 5.314 5.333 13,099,447 -0.05(-0.92%)
Jul 28, 2005 5.358 5.407 5.351 5.383 17,784,862 +0.05(+0.93%)
Jul 27, 2005 5.339 5.358 5.252 5.333 25,242,578 -0.06(-1.15%)
Jul 26, 2005 5.519 5.519 5.314 5.395 34,030,952 -0.20(-3.55%)
Jul 25, 2005 5.730 5.736 5.581 5.594 10,651,717 -0.12(-2.17%)
Jul 22, 2005 5.792 5.811 5.712 5.718 12,295,349 -0.07(-1.18%)
Jul 21, 2005 5.805 5.873 5.771 5.786 10,191,519 -0.04(-0.64%)
Jul 20, 2005 5.774 5.854 5.699 5.823 17,405,204 +0.05(+0.86%)
Jul 19, 2005 5.743 5.792 5.712 5.774 10,570,051 +0.05(+0.87%)
Jul 18, 2005 5.774 5.830 5.712 5.724 5,428,625 -0.09(-1.50%)
Jul 15, 2005 5.830 5.830 5.718 5.811 9,141,134 -0.01(-0.21%)
Jul 14, 2005 5.811 5.842 5.795 5.823 8,967,010 +0.06(+1.08%)
Jul 13, 2005 5.830 5.830 5.681 5.761 10,252,729 -0.07(-1.28%)
Jul 12, 2005 5.699 5.836 5.699 5.836 10,957,764 +0.14(+2.40%)
Jul 11, 2005 5.699 5.712 5.674 5.699 12,239,133 +0.17(+3.15%)
Jul 08, 2005 5.482 5.532 5.451 5.525 11,836,601 +0.07(+1.25%)
Jul 07, 2005 5.445 5.488 5.389 5.457 11,537,964 -0.11(-2.01%)
Jul 06, 2005 5.556 5.569 5.532 5.569 10,163,814 +0.00(+0.00%)
Jul 05, 2005 5.500 5.575 5.488 5.569 21,504,458 -0.13(-2.29%)
Jul 01, 2005 5.681 5.761 5.656 5.699 6,961,920 +0.04(+0.66%)
Jun 30, 2005 5.662 5.712 5.618 5.662 11,952,577 -0.01(-0.11%)
Jun 29, 2005 5.699 5.705 5.606 5.668 8,863,437 -0.07(-1.30%)
Jun 28, 2005 5.761 5.774 5.724 5.743 14,615,023 +0.00(+0.00%)
Jun 27, 2005 5.774 5.805 5.724 5.743 16,683,738 -0.07(-1.28%)
Jun 24, 2005 5.854 5.867 5.774 5.817 16,756,223 -0.04(-0.64%)
Jun 23, 2005 5.904 5.941 5.848 5.854 13,497,630 +0.01(+0.21%)
Jun 22, 2005 5.923 5.923 5.805 5.842 10,237,748 +0.12(+2.17%)
Jun 21, 2005 5.823 5.823 5.674 5.718 6,287,006 -0.02(-0.32%)
Jun 20, 2005 5.724 5.755 5.712 5.736 9,715,858 +0.04(+0.65%)
Jun 17, 2005 5.724 5.798 5.699 5.699 9,466,994 +0.04(+0.66%)
Jun 16, 2005 5.606 5.687 5.594 5.662 11,831,930 +0.10(+1.79%)
Jun 15, 2005 5.625 5.637 5.513 5.563 10,520,761 -0.02(-0.33%)
Jun 14, 2005 5.618 5.618 5.556 5.581 9,188,169 -0.01(-0.11%)
Jun 13, 2005 5.612 5.743 5.532 5.587 8,141,811 -0.15(-2.58%)
Jun 10, 2005 5.741 5.759 5.706 5.735 7,657,918 -0.03(-0.51%)
Jun 09, 2005 5.647 5.771 5.623 5.765 14,804,554 +0.08(+1.46%)
Jun 08, 2005 5.706 5.753 5.658 5.682 7,148,834 +0.02(+0.31%)
Jun 07, 2005 5.670 5.717 5.642 5.664 8,944,161 -0.05(-0.93%)
Jun 06, 2005 5.652 5.723 5.623 5.717 10,517,080 +0.08(+1.47%)
Jun 03, 2005 5.351 5.712 5.351 5.635 12,256,593 +0.02(+0.42%)
Jun 02, 2005 5.522 5.617 5.505 5.611 12,699,717 +0.11(+2.04%)
Jun 01, 2005 5.392 5.522 5.392 5.499 10,452,472 +0.05(+0.98%)
May 31, 2005 5.392 5.457 5.392 5.445 10,034,718 +0.00(+0.00%)
May 27, 2005 5.451 5.457 5.422 5.445 7,130,398 +0.01(+0.22%)
May 26, 2005 5.445 5.463 5.410 5.434 10,683,167 +0.03(+0.55%)
May 25, 2005 5.440 5.440 5.351 5.404 3,990,986 -0.08(-1.51%)
May 24, 2005 5.451 5.499 5.410 5.487 5,219,724 +0.07(+1.20%)
May 23, 2005 5.398 5.451 5.375 5.422 9,909,899 -0.08(-1.40%)
May 20, 2005 5.499 5.511 5.417 5.499 10,005,458 +0.01(+0.22%)
May 19, 2005 5.392 5.493 5.392 5.487 10,756,400 +0.15(+2.77%)
May 18, 2005 5.339 5.375 5.309 5.339 11,468,781 +0.05(+1.01%)
May 17, 2005 5.233 5.292 5.191 5.286 9,091,981 -0.01(-0.11%)
May 16, 2005 5.292 5.309 5.239 5.292 5,911,301 -0.04(-0.78%)
May 13, 2005 5.221 5.351 5.209 5.333 15,461,628 +0.18(+3.44%)
May 12, 2005 5.250 5.256 5.138 5.156 10,847,224 -0.02(-0.34%)
May 11, 2005 5.209 5.233 5.150 5.173 9,523,604 -0.04(-0.68%)
May 10, 2005 5.262 5.262 5.197 5.209 14,112,807 -0.14(-2.65%)
May 09, 2005 5.345 5.357 5.304 5.351 6,796,703 +0.02(+0.33%)
May 06, 2005 5.369 5.434 5.321 5.333 8,176,305 -0.04(-0.66%)
May 05, 2005 5.315 5.416 5.304 5.369 12,402,723 +0.11(+2.14%)
May 04, 2005 5.168 5.274 5.156 5.256 12,867,326 +0.14(+2.77%)
May 03, 2005 5.173 5.185 5.091 5.114 6,597,466 -0.04(-0.69%)
May 02, 2005 5.144 5.185 5.097 5.150 6,099,882 +0.06(+1.16%)
Apr 29, 2005 5.043 5.108 4.972 5.091 9,605,463 +0.06(+1.17%)
Apr 28, 2005 5.073 5.114 4.990 5.032 7,271,792 -0.03(-0.58%)
Apr 27, 2005 5.055 5.126 5.020 5.061 11,628,610 -0.01(-0.12%)
Apr 26, 2005 4.913 5.091 4.902 5.067 24,699,908 +0.24(+5.02%)
Apr 25, 2005 4.813 4.872 4.795 4.825 6,506,474 +0.04(+0.74%)
Apr 22, 2005 4.854 4.854 4.777 4.789 10,677,416 -0.08(-1.70%)
Apr 21, 2005 4.801 4.890 4.795 4.872 13,788,752 +0.10(+2.11%)
Apr 20, 2005 4.854 4.872 4.748 4.771 11,241,299 -0.07(-1.34%)
Apr 19, 2005 4.825 4.848 4.801 4.836 5,930,413 +0.04(+0.86%)
Apr 18, 2005 4.783 4.842 4.760 4.795 13,721,269 -0.05(-0.98%)
Apr 15, 2005 4.890 4.907 4.836 4.842 7,481,007 -0.08(-1.56%)
Apr 14, 2005 4.967 4.967 4.848 4.919 10,533,655 -0.12(-2.35%)
Apr 13, 2005 5.085 5.097 5.014 5.038 7,461,050 -0.05(-1.05%)
Apr 12, 2005 5.085 5.097 4.996 5.091 3,994,707 +0.01(+0.12%)
Apr 11, 2005 5.108 5.120 5.043 5.085 4,780,491 -0.02(-0.35%)
Apr 08, 2005 5.108 5.168 5.071 5.103 9,405,381 +0.09(+1.89%)
Apr 07, 2005 4.955 5.061 4.907 5.008 9,287,666 +0.04(+0.71%)
Apr 06, 2005 5.002 5.061 4.972 4.972 6,695,731 -0.02(-0.47%)
Apr 05, 2005 5.008 5.026 4.984 4.996 5,874,092 +0.01(+0.24%)
Apr 04, 2005 5.026 5.067 4.972 4.984 7,021,478 -0.08(-1.52%)
Apr 01, 2005 5.215 5.215 5.055 5.061 8,715,157 +0.05(+0.94%)
Mar 31, 2005 4.996 5.061 4.961 5.014 15,466,025 +0.07(+1.31%)
Mar 30, 2005 4.866 4.984 4.866 4.949 9,730,282 +0.07(+1.45%)
Mar 29, 2005 4.949 4.996 4.854 4.878 8,066,201 -0.12(-2.37%)
Mar 28, 2005 4.996 5.032 4.967 4.996 4,874,020 +0.04(+0.84%)
Mar 24, 2005 4.919 4.990 4.913 4.955 6,426,982 +0.05(+1.09%)
Mar 23, 2005 4.884 4.955 4.884 4.902 8,776,044 +0.01(+0.12%)
Mar 22, 2005 4.978 5.038 4.896 4.896 11,874,019 -0.10(-2.01%)
Mar 21, 2005 5.032 5.067 4.984 4.996 5,121,459 -0.04(-0.71%)
Mar 18, 2005 5.067 5.073 4.990 5.032 7,460,542 -0.05(-0.93%)
Mar 17, 2005 5.008 5.103 5.008 5.079 6,472,309 +0.02(+0.35%)
Mar 16, 2005 5.067 5.120 5.055 5.061 5,762,804 +0.04(+0.71%)
Mar 15, 2005 5.073 5.085 4.996 5.026 9,005,724 -0.05(-0.93%)
Mar 14, 2005 5.126 5.150 5.043 5.073 9,693,411 -0.09(-1.83%)
Mar 11, 2005 5.209 5.309 5.162 5.168 12,442,638 -0.02(-0.34%)
Mar 10, 2005 5.203 5.221 5.114 5.185 10,605,366 -0.05(-0.90%)
Mar 09, 2005 5.321 5.369 5.233 5.233 16,207,496 +0.01(+0.11%)
Mar 08, 2005 5.351 5.351 5.203 5.227 11,871,820 -0.15(-2.75%)
Mar 07, 2005 5.203 5.380 5.197 5.375 14,834,659 +0.17(+3.30%)
Mar 04, 2005 5.262 5.262 5.185 5.203 16,514,300 -0.06(-1.12%)
Mar 03, 2005 5.357 5.369 5.233 5.262 16,545,758 -0.09(-1.77%)
Mar 02, 2005 5.404 5.410 5.351 5.357 13,449,813 -0.09(-1.63%)
Mar 01, 2005 5.386 5.451 5.369 5.445 8,654,439 +0.05(+0.99%)
Feb 28, 2005 5.528 5.564 5.357 5.392 19,303,102 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.440 5.576 10,439,110 +0.20(+3.74%)
Feb 24, 2005 5.239 5.380 5.221 5.375 8,151,443 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,936,550 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.239 12,112,663 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.233 5.304 6,480,089 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.233 21,016,402 -0.17(-3.17%)
Feb 16, 2005 5.422 5.440 5.369 5.404 9,168,090 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,017 +0.02(+0.44%)
Feb 14, 2005 5.392 5.428 5.369 5.392 7,284,646 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.440 9,076,928 +0.12(+2.34%)
Feb 10, 2005 5.292 5.315 5.256 5.315 4,140,498 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,028,775 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.357 6,933,022 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,130 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,097,635 +0.18(+3.44%)
Feb 03, 2005 5.292 5.292 5.138 5.162 11,521,550 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,128 +0.08(+1.58%)
Feb 01, 2005 5.144 5.256 5.103 5.239 16,844,614 +0.07(+1.26%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,298,994 +0.32(+6.58%)
Jan 28, 2005 4.955 4.955 4.848 4.854 11,961,798 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.831 16,662,628 +0.07(+1.49%)
Jan 26, 2005 4.730 4.819 4.730 4.760 16,972,138 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.618 9,815,017 +0.08(+1.69%)
Jan 24, 2005 4.630 4.641 4.541 4.541 11,232,335 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.630 12,583,862 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,519,904 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,962,886 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.754 4.795 10,091,377 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,968,588 +0.12(+2.73%)
Jan 13, 2005 4.624 4.659 4.553 4.553 6,218,274 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,101 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,340,773 -0.07(-1.39%)
Jan 10, 2005 4.683 4.724 4.671 4.677 7,165,578 +0.01(+0.25%)
Jan 07, 2005 4.641 4.683 4.576 4.665 8,884,457 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,491,251 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.683 17,289,598 -0.09(-1.98%)
Jan 04, 2005 4.967 4.967 4.742 4.777 13,468,249 -0.19(-3.81%)
Jan 03, 2005 5.049 5.085 4.949 4.967 7,562,190 -0.05(-1.06%)
Dec 31, 2004 5.032 5.043 4.996 5.020 3,099,496 +0.01(+0.24%)
Dec 30, 2004 4.984 5.032 4.972 5.008 5,311,901 +0.01(+0.24%)
Dec 29, 2004 4.943 5.032 4.943 4.996 6,599,665 +0.08(+1.68%)
Dec 28, 2004 4.919 4.949 4.907 4.913 3,416,110 +0.01(+0.12%)
Dec 27, 2004 4.896 4.913 4.872 4.907 3,339,493 -0.02(-0.36%)
Dec 23, 2004 4.919 4.937 4.907 4.925 4,417,874 +0.03(+0.60%)
Dec 22, 2004 4.902 4.937 4.878 4.896 7,195,852 +0.05(+0.98%)
Dec 21, 2004 4.848 4.872 4.825 4.848 7,668,404 +0.05(+1.11%)
Dec 20, 2004 4.848 4.860 4.789 4.795 11,617,447 -0.05(-1.10%)
Dec 17, 2004 4.896 4.896 4.795 4.848 7,832,292 +0.00(+0.00%)
Dec 16, 2004 4.860 4.896 4.825 4.848 7,403,545 +0.02(+0.49%)
Dec 15, 2004 4.872 4.896 4.789 4.825 10,191,164 +0.03(+0.62%)
Dec 14, 2004 4.760 4.801 4.754 4.795 10,088,333 +0.04(+0.75%)
Dec 13, 2004 4.700 4.777 4.700 4.760 7,518,892 +0.11(+2.29%)
Dec 10, 2004 4.671 4.689 4.653 4.653 7,296,992 -0.04(-0.76%)
Dec 09, 2004 4.742 4.766 4.659 4.689 12,088,139 -0.10(-2.10%)
Dec 08, 2004 4.866 4.878 4.760 4.789 9,281,746 -0.10(-2.06%)
Dec 07, 2004 4.978 4.996 4.872 4.890 7,112,301 -0.06(-1.19%)
Dec 06, 2004 4.919 4.972 4.860 4.949 4,669,033 +0.05(+1.09%)
Dec 03, 2004 4.972 5.020 4.878 4.896 11,312,165 -0.01(-0.24%)
Dec 02, 2004 4.884 4.949 4.848 4.907 10,910,817 +0.07(+1.47%)
Dec 01, 2004 4.742 4.836 4.730 4.836 12,598,915 +0.12(+2.63%)
Nov 30, 2004 4.777 4.819 4.671 4.712 11,398,084 -0.10(-2.09%)
Nov 29, 2004 4.848 4.902 4.807 4.813 7,544,770 -0.01(-0.12%)
Nov 26, 2004 4.860 4.902 4.813 4.819 4,984,294 -0.07(-1.45%)
Nov 24, 2004 4.890 4.931 4.884 4.890 6,361,528 +0.05(+1.10%)
Nov 23, 2004 4.872 4.884 4.813 4.836 9,035,661 -0.03(-0.61%)
Nov 22, 2004 4.819 4.884 4.795 4.866 12,103,868 -0.12(-2.49%)
Nov 19, 2004 5.185 5.191 4.967 4.990 13,133,707 -0.20(-3.76%)
Nov 18, 2004 5.055 5.185 5.026 5.185 11,092,126 +0.10(+1.98%)
Nov 17, 2004 4.937 5.085 4.878 5.085 31,606,208 +0.30(+6.17%)
Nov 16, 2004 4.730 4.807 4.729 4.789 13,023,603 -0.03(-0.61%)
Nov 15, 2004 4.825 4.848 4.801 4.819 5,886,946 -0.03(-0.61%)
Nov 12, 2004 4.742 4.854 4.671 4.848 7,072,386 +0.13(+2.76%)
Nov 11, 2004 4.641 4.777 4.618 4.718 5,938,531 +0.01(+0.13%)
Nov 10, 2004 4.748 4.777 4.683 4.712 8,209,962 -0.07(-1.36%)
Nov 09, 2004 4.766 4.783 4.736 4.777 6,443,557 -0.02(-0.37%)
Nov 08, 2004 4.836 4.890 4.748 4.795 10,067,360 -0.10(-2.05%)
Nov 05, 2004 4.907 4.949 4.884 4.896 12,504,709 +0.07(+1.35%)
Nov 04, 2004 4.760 4.860 4.742 4.831 12,992,145 +0.10(+2.12%)
Nov 03, 2004 4.789 4.860 4.677 4.730 27,000,598 +0.09(+2.04%)
Nov 02, 2004 4.570 4.700 4.559 4.635 18,663,280 +0.14(+3.02%)
Nov 01, 2004 4.464 4.505 4.434 4.499 7,054,289 +0.02(+0.53%)
Oct 29, 2004 4.446 4.547 4.440 4.476 12,601,113 +0.08(+1.75%)
Oct 28, 2004 4.369 4.417 4.334 4.399 10,688,579 +0.03(+0.68%)
Oct 27, 2004 4.145 4.375 4.139 4.369 19,877,134 +0.19(+4.53%)
Oct 26, 2004 4.145 4.210 4.139 4.180 11,508,188 -0.04(-0.84%)
Oct 25, 2004 4.168 4.239 4.162 4.216 7,647,263 +0.05(+1.28%)
Oct 22, 2004 4.310 4.310 4.157 4.162 11,006,545 -0.18(-4.09%)
Oct 21, 2004 4.269 4.346 4.216 4.340 11,513,262 +0.11(+2.66%)
Oct 20, 2004 4.222 4.269 4.180 4.227 10,135,520 -0.02(-0.42%)
Oct 19, 2004 4.198 4.257 4.186 4.245 16,379,672 +0.13(+3.16%)
Oct 18, 2004 4.056 4.127 4.056 4.115 10,320,550 +0.02(+0.43%)
Oct 15, 2004 4.121 4.145 4.074 4.097 16,193,120 +0.02(+0.58%)
Oct 14, 2004 4.109 4.127 4.032 4.074 9,022,468 -0.02(-0.43%)
Oct 13, 2004 4.198 4.239 4.091 4.091 12,058,879 +0.01(+0.29%)
Oct 12, 2004 4.139 4.139 4.003 4.080 16,122,254 -0.14(-3.36%)
Oct 11, 2004 4.168 4.222 4.145 4.222 6,472,986 +0.05(+1.28%)
Oct 08, 2004 4.251 4.287 4.133 4.168 20,166,348 -0.16(-3.69%)
Oct 07, 2004 4.375 4.417 4.322 4.328 13,416,156 -0.09(-2.01%)
Oct 06, 2004 4.452 4.458 4.346 4.417 11,503,791 -0.03(-0.66%)
Oct 05, 2004 4.464 4.488 4.423 4.446 7,393,566 -0.07(-1.57%)
Oct 04, 2004 4.547 4.582 4.505 4.517 9,235,235 +0.08(+1.87%)
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.