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: 7:00 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 (%)
Aug 31, 2007 6.299 6.350 6.247 6.343 16,216,572 +0.25(+4.09%)
Aug 30, 2007 6.145 6.254 6.081 6.094 11,896,573 -0.13(-2.06%)
Aug 29, 2007 6.088 6.235 6.056 6.222 13,528,458 +0.21(+3.51%)
Aug 28, 2007 6.222 6.222 5.985 6.011 13,633,393 -0.20(-3.29%)
Aug 27, 2007 6.394 6.394 6.177 6.215 15,655,721 -0.20(-3.19%)
Aug 24, 2007 6.305 6.433 6.292 6.420 12,417,963 +0.06(+0.90%)
Aug 23, 2007 6.394 6.394 6.209 6.362 15,694,869 +0.04(+0.71%)
Aug 22, 2007 6.247 6.375 6.235 6.318 26,259,036 +0.13(+2.17%)
Aug 21, 2007 6.305 6.305 6.107 6.183 17,222,758 -0.03(-0.51%)
Aug 20, 2007 6.305 6.330 6.139 6.215 13,745,052 +0.01(+0.21%)
Aug 17, 2007 6.004 6.235 5.979 6.203 26,198,046 +0.38(+6.48%)
Aug 16, 2007 5.768 5.908 5.602 5.825 34,238,460 -0.05(-0.87%)
Aug 15, 2007 6.107 6.151 5.845 5.877 47,607,924 -0.26(-4.27%)
Aug 14, 2007 6.446 6.478 6.139 6.139 26,272,486 -0.27(-4.29%)
Aug 13, 2007 6.522 6.522 6.330 6.414 20,786,944 +0.08(+1.31%)
Aug 10, 2007 6.394 6.394 6.107 6.330 28,800,276 +0.08(+1.23%)
Aug 09, 2007 6.478 6.484 6.139 6.254 41,998,076 -0.31(-4.77%)
Aug 08, 2007 6.458 6.612 6.433 6.567 19,250,122 +0.24(+3.84%)
Aug 07, 2007 6.260 6.375 6.222 6.324 19,744,580 -0.08(-1.30%)
Aug 06, 2007 6.318 6.420 6.151 6.407 25,394,534 +0.19(+3.09%)
Aug 03, 2007 6.247 6.458 6.215 6.215 28,446,184 -0.24(-3.76%)
Aug 02, 2007 6.458 6.535 6.145 6.458 23,223,146 +0.10(+1.61%)
Aug 01, 2007 6.330 6.382 6.151 6.356 28,432,606 -0.13(-2.07%)
Jul 31, 2007 6.631 6.676 6.465 6.490 27,183,676 -0.08(-1.26%)
Jul 30, 2007 6.573 6.637 6.471 6.573 29,650,504 +0.12(+1.78%)
Jul 27, 2007 6.599 6.599 6.350 6.458 39,820,912 -0.08(-1.17%)
Jul 26, 2007 6.810 6.810 6.458 6.535 44,712,100 -0.43(-6.24%)
Jul 25, 2007 7.008 7.053 6.880 6.970 20,737,666 +0.00(+0.00%)
Jul 24, 2007 6.976 7.187 6.829 6.970 24,873,348 -0.08(-1.09%)
Jul 23, 2007 7.059 7.066 6.996 7.047 21,499,054 +0.08(+1.10%)
Jul 20, 2007 7.136 7.162 6.868 6.970 33,290,196 -0.21(-2.94%)
Jul 19, 2007 7.207 7.245 7.130 7.181 31,164,552 -0.08(-1.14%)
Jul 18, 2007 7.277 7.418 7.149 7.264 27,268,706 -0.24(-3.24%)
Jul 17, 2007 7.398 7.539 7.398 7.507 20,123,598 +0.04(+0.51%)
Jul 16, 2007 7.481 7.526 7.296 7.469 20,184,608 +0.01(+0.17%)
Jul 13, 2007 7.507 7.520 7.443 7.456 17,104,058 -0.02(-0.26%)
Jul 12, 2007 7.341 7.481 7.322 7.475 16,943,510 +0.19(+2.54%)
Jul 11, 2007 7.283 7.334 7.245 7.290 24,779,784 -0.03(-0.44%)
Jul 10, 2007 7.424 7.443 7.315 7.322 27,285,914 -0.18(-2.39%)
Jul 09, 2007 7.341 7.552 7.347 7.501 32,596,234 +0.16(+2.18%)
Jul 06, 2007 7.245 7.373 7.232 7.341 28,688,866 +0.06(+0.79%)
Jul 05, 2007 7.290 7.315 7.226 7.283 32,294,360 +0.00(+0.00%)
Jul 03, 2007 7.239 7.302 7.207 7.283 9,299,254 +0.07(+0.98%)
Jul 02, 2007 7.117 7.232 7.155 7.213 20,011,312 +0.10(+1.35%)
Jun 29, 2007 7.143 7.251 7.047 7.117 21,612,996 -0.03(-0.36%)
Jun 28, 2007 7.047 7.181 7.047 7.143 15,286,546 +0.02(+0.27%)
Jun 27, 2007 7.002 7.136 6.976 7.123 12,295,059 +0.08(+1.18%)
Jun 26, 2007 7.123 7.143 6.989 7.040 17,893,450 +0.01(+0.18%)
Jun 25, 2007 7.111 7.175 7.027 7.027 21,296,808 +0.01(+0.09%)
Jun 22, 2007 7.123 7.168 6.989 7.021 25,204,840 -0.16(-2.23%)
Jun 21, 2007 6.932 7.194 6.938 7.181 34,729,492 +0.27(+3.98%)
Jun 20, 2007 6.970 6.976 6.861 6.906 31,538,774 +0.06(+0.93%)
Jun 19, 2007 6.836 6.861 6.759 6.842 15,199,126 +0.02(+0.28%)
Jun 18, 2007 6.906 6.919 6.797 6.823 19,846,910 -0.10(-1.39%)
Jun 15, 2007 6.791 6.957 6.791 6.919 32,067,826 +0.14(+2.08%)
Jun 14, 2007 6.676 6.810 6.650 6.778 34,809,892 +0.14(+2.12%)
Jun 13, 2007 6.567 6.644 6.554 6.637 24,406,178 +0.07(+1.07%)
Jun 12, 2007 6.644 6.644 6.542 6.567 18,479,472 -0.12(-1.82%)
Jun 11, 2007 6.721 6.746 6.676 6.689 22,633,526 -0.07(-1.04%)
Jun 08, 2007 6.650 6.772 6.599 6.759 27,435,450 -0.09(-1.31%)
Jun 07, 2007 6.932 6.964 6.842 6.848 31,450,172 -0.04(-0.65%)
Jun 06, 2007 6.932 6.970 6.829 6.893 15,425,279 -0.03(-0.46%)
Jun 05, 2007 7.047 7.079 6.855 6.925 48,906,396 -0.10(-1.46%)
Jun 04, 2007 7.034 7.098 7.008 7.027 19,462,748 -0.06(-0.81%)
Jun 01, 2007 6.976 7.111 6.944 7.085 27,610,718 +0.11(+1.56%)
May 31, 2007 6.880 7.002 6.823 6.976 29,384,796 +0.16(+2.35%)
May 30, 2007 6.804 6.848 6.714 6.816 21,361,806 +0.02(+0.28%)
May 29, 2007 6.778 6.836 6.746 6.797 26,203,050 +0.10(+1.53%)
May 25, 2007 6.650 6.714 6.599 6.695 25,580,008 +0.03(+0.48%)
May 24, 2007 6.772 6.810 6.606 6.663 47,043,604 -0.07(-1.04%)
May 23, 2007 6.848 6.900 6.721 6.733 24,182,890 -0.08(-1.22%)
May 22, 2007 6.753 6.861 6.695 6.816 30,138,878 +0.10(+1.43%)
May 21, 2007 6.772 6.829 6.701 6.721 37,996,792 -0.01(-0.19%)
May 18, 2007 6.855 6.880 6.727 6.733 78,187,848 -0.10(-1.40%)
May 17, 2007 6.682 6.925 6.682 6.829 41,067,664 +0.12(+1.71%)
May 16, 2007 6.580 6.733 6.573 6.714 19,685,206 +0.14(+2.14%)
May 15, 2007 6.593 6.644 6.510 6.573 13,378,456 +0.03(+0.49%)
May 14, 2007 6.657 6.669 6.522 6.542 17,944,946 -0.12(-1.73%)
May 11, 2007 6.605 6.689 6.605 6.657 15,845,670 -0.01(-0.10%)
May 10, 2007 6.746 6.746 6.637 6.663 21,901,532 -0.07(-1.04%)
May 09, 2007 6.663 6.733 6.644 6.733 19,115,618 +0.02(+0.29%)
May 08, 2007 6.804 6.810 6.695 6.714 11,300,587 -0.13(-1.87%)
May 07, 2007 6.842 6.880 6.810 6.842 8,259,459 +0.00(+0.00%)
May 04, 2007 6.970 6.976 6.842 6.842 14,891,046 -0.01(-0.09%)
May 03, 2007 6.772 6.880 6.772 6.848 15,304,565 +0.06(+0.85%)
May 02, 2007 6.829 6.842 6.759 6.791 18,079,264 -0.04(-0.65%)
May 01, 2007 6.746 6.855 6.721 6.836 12,510,090 +0.10(+1.42%)
Apr 30, 2007 6.816 6.823 6.740 6.740 20,666,050 -0.10(-1.40%)
Apr 27, 2007 6.964 6.970 6.804 6.836 25,532,312 -0.22(-3.08%)
Apr 26, 2007 6.938 7.072 6.938 7.053 28,579,922 +0.05(+0.73%)
Apr 25, 2007 6.912 7.021 6.900 7.002 43,418,032 +0.10(+1.48%)
Apr 24, 2007 6.874 6.938 6.695 6.900 42,095,920 +0.13(+1.98%)
Apr 23, 2007 6.810 6.816 6.740 6.765 15,655,769 +0.04(+0.57%)
Apr 20, 2007 6.944 6.951 6.669 6.727 25,685,230 -0.02(-0.28%)
Apr 19, 2007 6.727 6.772 6.695 6.746 23,318,174 -0.08(-1.12%)
Apr 18, 2007 6.823 6.893 6.810 6.823 16,555,999 +0.01(+0.09%)
Apr 17, 2007 6.906 6.906 6.778 6.816 16,823,928 -0.07(-1.02%)
Apr 16, 2007 6.919 6.932 6.823 6.887 21,141,398 +0.04(+0.65%)
Apr 13, 2007 6.848 6.919 6.791 6.842 12,951,274 -0.06(-0.93%)
Apr 12, 2007 6.900 6.944 6.842 6.906 12,558,660 +0.02(+0.28%)
Apr 11, 2007 6.970 6.976 6.861 6.887 11,601,811 -0.03(-0.37%)
Apr 10, 2007 6.900 6.989 6.861 6.912 17,396,768 -0.04(-0.55%)
Apr 09, 2007 7.098 7.098 6.932 6.951 13,578,038 -0.06(-0.91%)
Apr 05, 2007 6.964 7.066 6.912 7.015 18,797,874 +0.12(+1.76%)
Apr 04, 2007 6.970 7.021 6.861 6.893 20,169,102 -0.08(-1.10%)
Apr 03, 2007 6.938 6.970 6.868 6.970 26,416,298 +0.08(+1.11%)
Apr 02, 2007 6.912 6.970 6.829 6.893 9,879,701 +0.02(+0.28%)
Mar 30, 2007 6.880 6.925 6.836 6.874 14,981,706 -0.03(-0.46%)
Mar 29, 2007 6.996 7.079 6.810 6.906 35,430,544 -0.01(-0.18%)
Mar 28, 2007 7.111 7.111 6.906 6.919 21,409,984 -0.19(-2.70%)
Mar 27, 2007 7.277 7.277 7.111 7.111 10,234,037 -0.20(-2.71%)
Mar 26, 2007 7.290 7.315 7.181 7.309 15,057,654 +0.04(+0.53%)
Mar 23, 2007 7.168 7.334 7.168 7.270 11,027,381 +0.02(+0.26%)
Mar 22, 2007 7.430 7.430 7.207 7.251 22,592,718 -0.13(-1.82%)
Mar 21, 2007 7.245 7.430 7.187 7.386 14,459,316 +0.15(+2.12%)
Mar 20, 2007 7.091 7.245 7.079 7.232 15,369,900 +0.17(+2.45%)
Mar 19, 2007 7.053 7.168 7.040 7.059 15,086,216 +0.01(+0.18%)
Mar 16, 2007 7.130 7.149 7.040 7.047 12,818,467 -0.08(-1.17%)
Mar 15, 2007 7.072 7.162 7.040 7.130 17,210,872 +0.06(+0.81%)
Mar 14, 2007 7.072 7.130 6.900 7.072 15,481,559 +0.06(+0.91%)
Mar 13, 2007 7.111 7.187 6.996 7.008 28,105,012 -0.10(-1.44%)
Mar 12, 2007 6.970 7.136 6.874 7.111 24,598,532 +0.24(+3.44%)
Mar 09, 2007 6.836 6.880 6.676 6.874 34,903,724 -0.02(-0.28%)
Mar 08, 2007 6.893 6.925 6.836 6.893 12,050,300 +0.18(+2.67%)
Mar 07, 2007 6.785 6.816 6.682 6.714 19,861,610 -0.07(-1.04%)
Mar 06, 2007 6.650 6.810 6.644 6.785 26,300,478 +0.32(+4.95%)
Mar 05, 2007 6.330 6.689 6.267 6.465 29,815,090 -0.34(-4.98%)
Mar 02, 2007 6.989 7.002 6.804 6.804 14,847,102 -0.19(-2.65%)
Mar 01, 2007 6.912 7.034 6.804 6.989 23,662,528 -0.11(-1.53%)
Feb 28, 2007 7.066 7.187 7.034 7.098 15,522,688 +0.10(+1.46%)
Feb 27, 2007 7.168 7.194 6.989 6.996 25,189,202 -0.29(-3.95%)
Feb 26, 2007 7.290 7.290 7.219 7.283 13,344,503 +0.00(+0.00%)
Feb 23, 2007 7.443 7.443 7.258 7.283 9,452,890 -0.10(-1.39%)
Feb 22, 2007 7.341 7.418 7.309 7.386 15,939,143 +0.04(+0.61%)
Feb 21, 2007 7.258 7.347 7.200 7.341 12,044,670 +0.08(+1.06%)
Feb 20, 2007 7.187 7.315 7.149 7.264 12,191,517 +0.08(+1.16%)
Feb 16, 2007 7.187 7.187 7.098 7.181 7,702,308 +0.04(+0.54%)
Feb 15, 2007 7.136 7.187 7.136 7.143 17,778,552 +0.01(+0.18%)
Feb 14, 2007 6.932 7.168 6.925 7.130 20,088,570 +0.27(+3.91%)
Feb 13, 2007 6.785 6.868 6.721 6.861 21,582,362 +0.03(+0.47%)
Feb 12, 2007 6.932 6.983 6.810 6.829 17,982,738 -0.17(-2.47%)
Feb 09, 2007 7.111 7.136 6.989 7.002 15,142,984 -0.11(-1.53%)
Feb 08, 2007 7.143 7.143 7.072 7.111 11,676,382 -0.03(-0.36%)
Feb 07, 2007 7.015 7.226 7.002 7.136 20,895,788 +0.12(+1.73%)
Feb 06, 2007 7.034 7.059 6.970 7.015 14,091,759 +0.08(+1.11%)
Feb 05, 2007 6.932 6.989 6.932 6.938 13,292,315 -0.06(-0.82%)
Feb 02, 2007 7.091 7.104 6.970 6.996 10,960,448 -0.04(-0.64%)
Feb 01, 2007 6.976 7.059 6.906 7.040 13,296,225 +0.06(+0.92%)
Jan 31, 2007 6.944 7.015 6.868 6.976 14,332,124 +0.00(+0.00%)
Jan 30, 2007 6.887 6.983 6.887 6.976 10,154,749 +0.09(+1.30%)
Jan 29, 2007 6.989 7.000 6.880 6.887 11,608,511 -0.10(-1.46%)
Jan 26, 2007 6.900 7.002 6.855 6.989 21,431,252 +0.11(+1.58%)
Jan 25, 2007 7.149 7.187 6.874 6.880 73,743,520 -0.46(-6.27%)
Jan 24, 2007 7.290 7.341 7.187 7.341 18,765,816 +0.15(+2.04%)
Jan 23, 2007 7.079 7.245 7.008 7.194 27,048,314 +0.12(+1.72%)
Jan 22, 2007 7.194 7.194 7.059 7.072 17,133,304 -0.15(-2.04%)
Jan 19, 2007 7.194 7.258 7.149 7.219 19,165,694 +0.03(+0.36%)
Jan 18, 2007 7.341 7.354 7.168 7.194 32,544,334 -0.15(-2.09%)
Jan 17, 2007 7.258 7.347 7.175 7.347 30,672,866 +0.12(+1.59%)
Jan 16, 2007 7.258 7.290 7.194 7.232 22,163,920 +0.04(+0.53%)
Jan 12, 2007 7.162 7.309 7.117 7.194 52,159,480 +0.22(+3.12%)
Jan 11, 2007 6.868 7.002 6.861 6.976 27,399,714 +0.15(+2.15%)
Jan 10, 2007 6.708 6.842 6.663 6.829 17,259,352 +0.04(+0.57%)
Jan 09, 2007 6.938 6.938 6.765 6.791 11,508,893 -0.08(-1.21%)
Jan 08, 2007 6.836 6.919 6.836 6.874 8,523,177 +0.04(+0.56%)
Jan 05, 2007 6.970 6.970 6.765 6.836 19,749,012 -0.18(-2.55%)
Jan 04, 2007 7.021 7.059 6.900 7.015 27,509,340 +0.00(+0.00%)
Jan 03, 2007 7.104 7.149 6.970 7.015 19,355,702 +0.03(+0.37%)
Dec 29, 2006 7.111 7.123 6.970 6.989 6,956,974 -0.04(-0.55%)
Dec 28, 2006 7.002 7.053 6.951 7.027 9,624,132 -0.01(-0.18%)
Dec 27, 2006 6.989 7.047 6.989 7.040 8,527,243 +0.06(+0.82%)
Dec 26, 2006 6.906 7.002 6.893 6.983 6,977,461 +0.11(+1.58%)
Dec 22, 2006 6.880 6.938 6.836 6.874 7,084,272 -0.01(-0.09%)
Dec 21, 2006 6.746 6.893 6.746 6.880 16,041,889 +0.12(+1.70%)
Dec 20, 2006 6.816 6.887 6.740 6.765 12,476,608 -0.03(-0.38%)
Dec 19, 2006 6.804 6.804 6.708 6.791 17,494,556 -0.13(-1.94%)
Dec 18, 2006 6.912 7.034 6.823 6.925 12,251,725 +0.06(+0.84%)
Dec 15, 2006 6.893 6.925 6.810 6.868 12,376,521 +0.02(+0.28%)
Dec 14, 2006 6.746 6.848 6.733 6.848 13,005,660 +0.09(+1.32%)
Dec 13, 2006 6.861 6.893 6.746 6.759 16,049,239 -0.08(-1.12%)
Dec 12, 2006 6.900 6.900 6.721 6.836 19,550,714 -0.12(-1.66%)
Dec 11, 2006 6.983 7.098 6.919 6.951 19,501,610 -0.03(-0.46%)
Dec 08, 2006 6.944 7.021 6.855 6.983 18,254,590 -0.05(-0.73%)
Dec 07, 2006 7.027 7.162 6.989 7.034 11,769,275 -0.02(-0.27%)
Dec 06, 2006 7.149 7.181 7.040 7.053 20,671,218 -0.10(-1.34%)
Dec 05, 2006 7.008 7.213 7.008 7.149 18,550,316 +0.06(+0.90%)
Dec 04, 2006 6.868 7.130 6.816 7.085 27,457,576 +0.29(+4.33%)
Dec 01, 2006 6.778 6.944 6.721 6.791 21,650,350 -0.08(-1.21%)
Nov 30, 2006 6.753 6.906 6.721 6.874 26,295,318 +0.18(+2.67%)
Nov 29, 2006 6.657 6.753 6.612 6.695 18,390,958 +0.13(+1.95%)
Nov 28, 2006 6.522 6.593 6.503 6.567 14,574,209 +0.00(+0.00%)
Nov 27, 2006 6.714 6.791 6.548 6.567 20,745,346 -0.13(-2.00%)
Nov 24, 2006 6.529 6.746 6.510 6.701 12,475,357 +0.11(+1.65%)
Nov 22, 2006 6.426 6.612 6.414 6.593 18,481,506 +0.15(+2.28%)
Nov 21, 2006 6.433 6.452 6.356 6.446 12,170,874 +0.04(+0.70%)
Nov 20, 2006 6.305 6.414 6.305 6.401 19,832,522 +0.02(+0.30%)
Nov 17, 2006 6.369 6.394 6.318 6.382 11,774,592 -0.02(-0.30%)
Nov 16, 2006 6.330 6.414 6.267 6.401 13,657,007 +0.07(+1.11%)
Nov 15, 2006 6.375 6.388 6.267 6.330 16,938,448 +0.03(+0.41%)
Nov 14, 2006 6.126 6.311 6.113 6.305 14,096,138 +0.18(+2.92%)
Nov 13, 2006 6.094 6.139 6.043 6.126 11,811,186 +0.06(+1.05%)
Nov 10, 2006 6.100 6.113 6.036 6.062 13,908,632 +0.00(+0.00%)
Nov 09, 2006 6.196 6.203 6.043 6.062 16,818,500 -0.10(-1.56%)
Nov 08, 2006 6.145 6.171 6.062 6.158 11,928,476 +0.01(+0.21%)
Nov 07, 2006 6.088 6.196 6.081 6.145 24,406,804 +0.04(+0.63%)
Nov 06, 2006 6.043 6.158 6.043 6.107 17,545,068 +0.00(+0.00%)
Nov 03, 2006 6.062 6.107 6.011 6.107 14,871,498 +0.03(+0.53%)
Nov 02, 2006 6.075 6.113 5.985 6.075 21,666,614 +0.03(+0.42%)
Nov 01, 2006 6.241 6.254 6.036 6.049 16,869,638 -0.15(-2.47%)
Oct 31, 2006 6.235 6.286 6.171 6.203 12,146,321 +0.02(+0.31%)
Oct 30, 2006 6.203 6.235 6.088 6.183 19,311,914 -0.02(-0.31%)
Oct 27, 2006 6.382 6.388 6.203 6.203 13,052,733 -0.18(-2.81%)
Oct 26, 2006 6.369 6.554 6.330 6.382 12,951,238 +0.01(+0.10%)
Oct 25, 2006 6.343 6.401 6.286 6.375 17,675,964 +0.03(+0.50%)
Oct 24, 2006 6.369 6.426 6.318 6.343 15,020,065 +0.02(+0.30%)
Oct 23, 2006 6.267 6.356 6.228 6.324 13,841,698 +0.10(+1.54%)
Oct 20, 2006 6.267 6.273 6.177 6.228 11,054,123 +0.02(+0.31%)
Oct 19, 2006 6.247 6.254 6.171 6.209 12,025,279 -0.04(-0.72%)
Oct 18, 2006 6.401 6.445 6.235 6.254 20,265,554 -0.15(-2.40%)
Oct 17, 2006 6.542 6.542 6.350 6.407 17,380,706 -0.20(-3.00%)
Oct 16, 2006 6.708 6.714 6.581 6.605 15,792,610 +0.02(+0.29%)
Oct 13, 2006 6.478 6.644 6.458 6.586 16,417,215 +0.13(+2.08%)
Oct 12, 2006 6.299 6.458 6.292 6.452 26,570,712 +0.18(+2.85%)
Oct 11, 2006 6.267 6.324 6.196 6.273 18,057,544 +0.01(+0.10%)
Oct 10, 2006 6.299 6.362 6.228 6.267 22,381,452 +0.05(+0.82%)
Oct 09, 2006 6.209 6.254 6.183 6.215 9,464,932 +0.01(+0.10%)
Oct 06, 2006 6.222 6.279 6.177 6.209 12,657,859 -0.09(-1.42%)
Oct 05, 2006 6.183 6.299 6.151 6.299 15,690,021 +0.18(+2.93%)
Oct 04, 2006 6.011 6.132 5.979 6.119 21,373,234 +0.07(+1.16%)
Oct 03, 2006 6.139 6.139 6.036 6.049 21,424,998 -0.13(-2.17%)
Oct 02, 2006 6.139 6.260 6.107 6.183 16,859,160 +0.04(+0.73%)
Sep 29, 2006 6.222 6.222 6.107 6.139 16,870,890 -0.04(-0.62%)
Sep 28, 2006 6.126 6.177 6.088 6.177 16,443,175 +0.06(+0.94%)
Sep 27, 2006 6.151 6.222 6.113 6.119 13,629,170 -0.10(-1.54%)
Sep 26, 2006 6.260 6.260 6.139 6.215 14,538,866 -0.04(-0.71%)
Sep 25, 2006 6.145 6.305 6.075 6.260 20,683,104 +0.19(+3.05%)
Sep 22, 2006 6.088 6.171 6.062 6.075 14,737,007 -0.09(-1.45%)
Sep 21, 2006 6.330 6.330 6.145 6.164 14,044,374 -0.14(-2.23%)
Sep 20, 2006 6.203 6.324 6.183 6.305 15,930,699 +0.12(+1.96%)
Sep 19, 2006 6.299 6.299 6.049 6.183 23,346,822 -0.16(-2.52%)
Sep 18, 2006 6.215 6.362 6.126 6.343 27,904,526 +0.26(+4.31%)
Sep 15, 2006 6.126 6.190 6.075 6.081 13,992,454 +0.01(+0.11%)
Sep 14, 2006 6.030 6.132 5.992 6.075 16,674,782 +0.01(+0.21%)
Sep 13, 2006 6.004 6.113 5.960 6.062 20,695,146 +0.11(+1.83%)
Sep 12, 2006 5.774 5.960 5.768 5.953 21,242,026 +0.19(+3.33%)
Sep 11, 2006 6.011 6.011 5.665 5.761 9,939,875 +0.03(+0.56%)
Sep 08, 2006 5.845 5.845 5.685 5.729 13,304,357 -0.06(-0.99%)
Sep 07, 2006 5.806 5.851 5.717 5.787 13,419,144 -0.02(-0.33%)
Sep 06, 2006 5.960 5.966 5.768 5.806 16,011,863 -0.19(-3.20%)
Sep 05, 2006 5.972 6.024 5.915 5.998 7,316,818 +0.03(+0.43%)
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.