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 (%)
Nov 30, 2011 8.975 9.109 8.912 9.081 26,913,336 +0.37(+4.19%)
Nov 29, 2011 8.806 8.820 8.708 8.715 13,323,627 -0.11(-1.20%)
Nov 28, 2011 8.687 8.842 8.687 8.820 16,427,510 +0.34(+3.98%)
Nov 25, 2011 8.455 8.575 8.434 8.483 7,832,619 -0.09(-1.07%)
Nov 23, 2011 8.680 8.722 8.532 8.575 16,931,290 -0.25(-2.87%)
Nov 22, 2011 8.828 8.884 8.771 8.828 22,917,626 +0.00(+0.00%)
Nov 21, 2011 8.785 8.870 8.690 8.828 21,416,168 -0.07(-0.79%)
Nov 18, 2011 8.940 8.940 8.768 8.898 16,170,163 -0.04(-0.39%)
Nov 17, 2011 9.045 9.045 8.863 8.933 18,707,508 -0.02(-0.24%)
Nov 16, 2011 9.102 9.151 8.947 8.954 18,065,964 -0.24(-2.60%)
Nov 15, 2011 9.102 9.193 9.038 9.193 14,497,407 +0.07(+0.77%)
Nov 14, 2011 9.130 9.200 9.088 9.123 12,872,032 +0.02(+0.23%)
Nov 11, 2011 8.926 9.151 8.919 9.102 17,720,430 +0.20(+2.21%)
Nov 10, 2011 8.842 8.961 8.806 8.905 22,241,298 +0.13(+1.52%)
Nov 09, 2011 8.820 8.898 8.729 8.771 15,919,592 -0.32(-3.48%)
Nov 08, 2011 9.102 9.123 8.947 9.088 10,735,352 -0.05(-0.54%)
Nov 07, 2011 9.088 9.144 8.996 9.137 10,851,811 +0.01(+0.15%)
Nov 04, 2011 9.031 9.179 9.024 9.123 14,172,986 +0.06(+0.62%)
Nov 03, 2011 9.052 9.088 8.877 9.066 17,125,608 +0.13(+1.42%)
Nov 02, 2011 8.849 8.947 8.792 8.940 16,174,488 +0.19(+2.17%)
Nov 01, 2011 8.673 8.820 8.589 8.750 21,021,806 -0.12(-1.35%)
Oct 31, 2011 8.877 8.961 8.820 8.870 12,689,920 -0.08(-0.94%)
Oct 28, 2011 9.024 9.035 8.933 8.954 18,610,424 -0.15(-1.62%)
Oct 27, 2011 8.919 9.179 8.884 9.102 41,411,804 +0.49(+5.71%)
Oct 26, 2011 8.666 8.736 8.518 8.610 24,121,352 +0.04(+0.49%)
Oct 25, 2011 8.659 8.687 8.560 8.567 14,877,136 -0.20(-2.32%)
Oct 24, 2011 8.546 8.778 8.546 8.771 10,217,856 +0.21(+2.46%)
Oct 21, 2011 8.413 8.575 8.413 8.560 10,286,960 +0.26(+3.13%)
Oct 20, 2011 8.448 8.462 8.181 8.300 19,027,182 -0.21(-2.48%)
Oct 19, 2011 8.518 8.634 8.476 8.511 12,193,276 -0.07(-0.82%)
Oct 18, 2011 8.434 8.610 8.392 8.582 12,605,520 +0.14(+1.67%)
Oct 17, 2011 8.567 8.589 8.392 8.441 13,314,624 -0.20(-2.36%)
Oct 14, 2011 8.638 8.666 8.553 8.645 13,613,338 +0.09(+1.07%)
Oct 13, 2011 8.441 8.557 8.392 8.553 20,884,856 +0.01(+0.08%)
Oct 12, 2011 8.420 8.589 8.406 8.546 15,535,639 +0.21(+2.53%)
Oct 11, 2011 8.378 8.448 8.329 8.336 11,742,561 -0.11(-1.33%)
Oct 10, 2011 8.406 8.462 8.364 8.448 15,949,845 +0.15(+1.86%)
Oct 07, 2011 8.307 8.350 8.160 8.293 23,645,312 -0.02(-0.25%)
Oct 06, 2011 8.244 8.321 8.216 8.314 22,680,934 +0.01(+0.08%)
Oct 05, 2011 8.195 8.307 8.104 8.307 16,285,377 +0.06(+0.68%)
Oct 04, 2011 7.914 8.258 7.914 8.251 28,010,346 +0.30(+3.80%)
Oct 03, 2011 8.062 8.195 7.949 7.949 22,635,914 -0.08(-1.05%)
Sep 30, 2011 8.230 8.293 7.998 8.033 22,287,294 -0.27(-3.22%)
Sep 29, 2011 8.399 8.427 8.174 8.300 14,657,590 +0.03(+0.34%)
Sep 28, 2011 8.392 8.427 8.272 8.272 16,486,553 -0.18(-2.08%)
Sep 27, 2011 8.265 8.546 8.251 8.448 25,900,184 +0.32(+3.98%)
Sep 26, 2011 8.146 8.188 7.942 8.125 25,646,554 -0.11(-1.28%)
Sep 23, 2011 7.970 8.230 7.935 8.230 31,786,186 +0.13(+1.65%)
Sep 22, 2011 8.097 8.181 8.005 8.097 34,782,548 -0.28(-3.36%)
Sep 21, 2011 8.589 8.652 8.371 8.378 17,728,434 -0.14(-1.65%)
Sep 20, 2011 8.603 8.638 8.511 8.518 15,475,318 -0.07(-0.82%)
Sep 19, 2011 8.560 8.638 8.441 8.589 11,181,760 -0.13(-1.53%)
Sep 16, 2011 8.680 8.792 8.617 8.722 22,258,974 +0.21(+2.48%)
Sep 15, 2011 8.434 8.575 8.434 8.511 22,645,868 +0.20(+2.45%)
Sep 14, 2011 8.314 8.385 8.160 8.307 26,785,616 -0.10(-1.17%)
Sep 13, 2011 8.343 8.420 8.279 8.406 16,521,964 +0.01(+0.17%)
Sep 12, 2011 8.265 8.427 8.223 8.392 18,163,722 +0.04(+0.51%)
Sep 09, 2011 8.392 8.490 8.293 8.350 21,424,136 -0.08(-1.00%)
Sep 08, 2011 8.357 8.504 8.329 8.434 23,162,140 -0.04(-0.41%)
Sep 07, 2011 8.293 8.469 8.279 8.469 17,638,146 +0.37(+4.60%)
Sep 06, 2011 8.005 8.118 7.949 8.097 18,199,034 -0.10(-1.20%)
Sep 02, 2011 8.237 8.293 8.132 8.195 15,251,913 -0.16(-1.93%)
Sep 01, 2011 8.378 8.469 8.336 8.357 12,941,801 -0.06(-0.67%)
Aug 31, 2011 8.483 8.490 8.353 8.413 14,434,910 +0.00(+0.00%)
Aug 30, 2011 8.441 8.476 8.357 8.413 11,250,499 -0.11(-1.32%)
Aug 29, 2011 8.385 8.525 8.364 8.525 11,799,767 +0.22(+2.71%)
Aug 26, 2011 8.012 8.336 8.012 8.300 13,404,717 +0.32(+4.05%)
Aug 25, 2011 8.216 8.286 7.949 7.977 25,210,328 -0.27(-3.32%)
Aug 24, 2011 8.286 8.293 8.104 8.251 20,304,846 -0.07(-0.84%)
Aug 23, 2011 7.984 8.357 7.984 8.321 23,570,068 +0.42(+5.34%)
Aug 22, 2011 7.879 7.949 7.759 7.900 24,846,688 +0.21(+2.74%)
Aug 19, 2011 7.689 7.886 7.661 7.689 16,928,884 -0.08(-1.00%)
Aug 18, 2011 7.837 7.879 7.555 7.766 30,047,300 -0.32(-4.00%)
Aug 17, 2011 8.111 8.146 7.977 8.090 13,485,641 -0.01(-0.09%)
Aug 16, 2011 8.075 8.209 8.012 8.097 16,407,544 -0.11(-1.29%)
Aug 15, 2011 8.167 8.237 8.118 8.202 7,804,175 +0.15(+1.83%)
Aug 12, 2011 8.026 8.118 7.967 8.054 12,860,409 -0.04(-0.52%)
Aug 11, 2011 7.879 8.216 7.879 8.097 24,204,838 +0.32(+4.07%)
Aug 10, 2011 7.956 8.005 7.766 7.780 27,584,096 -0.30(-3.74%)
Aug 09, 2011 7.865 8.097 7.640 8.083 30,969,696 +0.39(+5.12%)
Aug 08, 2011 7.865 7.949 7.619 7.689 25,808,782 -0.44(-5.36%)
Aug 05, 2011 8.125 8.216 7.858 8.125 31,457,284 -0.01(-0.17%)
Aug 04, 2011 8.448 8.532 8.132 8.139 38,290,968 -0.41(-4.77%)
Aug 03, 2011 8.532 8.610 8.378 8.546 27,540,854 -0.02(-0.25%)
Aug 02, 2011 8.750 8.757 8.567 8.567 18,150,788 -0.24(-2.71%)
Aug 01, 2011 8.856 8.919 8.666 8.806 28,634,398 +0.12(+1.38%)
Jul 29, 2011 8.652 8.736 8.596 8.687 29,284,268 +0.04(+0.41%)
Jul 28, 2011 8.785 8.933 8.631 8.652 39,562,232 -0.18(-1.99%)
Jul 27, 2011 9.017 9.038 8.806 8.828 27,202,676 -0.24(-2.64%)
Jul 26, 2011 9.003 9.172 8.996 9.066 22,928,630 +0.11(+1.18%)
Jul 25, 2011 8.940 9.010 8.856 8.961 34,744,764 -0.16(-1.77%)
Jul 22, 2011 8.856 9.123 8.856 9.123 23,388,986 +0.29(+3.26%)
Jul 21, 2011 8.764 8.912 8.729 8.835 11,832,498 +0.07(+0.80%)
Jul 20, 2011 8.757 8.813 8.687 8.764 12,392,752 +0.18(+2.05%)
Jul 19, 2011 8.497 8.631 8.434 8.589 18,991,954 +0.06(+0.66%)
Jul 18, 2011 8.532 8.560 8.455 8.532 21,308,214 -0.06(-0.65%)
Jul 15, 2011 8.610 8.652 8.504 8.589 16,393,401 +0.05(+0.58%)
Jul 14, 2011 8.722 8.736 8.497 8.539 25,294,846 -0.20(-2.33%)
Jul 13, 2011 8.757 8.919 8.715 8.743 24,322,130 +0.14(+1.63%)
Jul 12, 2011 8.652 8.666 8.518 8.603 23,326,960 -0.09(-1.05%)
Jul 11, 2011 8.764 8.828 8.673 8.694 14,568,747 -0.18(-1.98%)
Jul 08, 2011 8.884 8.891 8.673 8.870 19,874,952 -0.10(-1.10%)
Jul 07, 2011 8.891 9.038 8.828 8.968 28,312,328 +0.16(+1.84%)
Jul 06, 2011 8.877 8.884 8.715 8.806 29,556,692 -0.13(-1.49%)
Jul 05, 2011 9.031 9.031 8.870 8.940 14,707,167 -0.13(-1.47%)
Jul 01, 2011 8.849 9.081 8.849 9.074 24,223,374 +0.21(+2.38%)
Jun 30, 2011 8.813 8.933 8.750 8.863 29,818,296 +0.18(+2.11%)
Jun 29, 2011 8.757 8.785 8.617 8.680 23,627,420 +0.03(+0.39%)
Jun 28, 2011 8.450 8.646 8.477 8.646 47,455,996 +0.20(+2.31%)
Jun 27, 2011 8.356 8.498 8.316 8.450 41,307,436 +0.09(+1.05%)
Jun 24, 2011 8.531 8.565 8.336 8.363 38,629,340 -0.30(-3.43%)
Jun 23, 2011 8.552 8.693 8.430 8.659 26,898,336 -0.05(-0.62%)
Jun 22, 2011 8.869 8.869 8.707 8.713 24,944,998 -0.24(-2.64%)
Jun 21, 2011 8.794 8.956 8.774 8.949 19,854,716 +0.25(+2.87%)
Jun 20, 2011 8.700 8.720 8.663 8.700 15,921,314 +0.12(+1.42%)
Jun 17, 2011 8.835 8.842 8.541 8.579 27,385,690 -0.19(-2.15%)
Jun 16, 2011 8.828 8.875 8.708 8.767 25,076,390 -0.08(-0.91%)
Jun 15, 2011 8.909 9.004 8.842 8.848 27,018,440 -0.14(-1.58%)
Jun 14, 2011 8.943 9.017 8.936 8.990 18,405,696 +0.23(+2.62%)
Jun 13, 2011 8.801 8.828 8.740 8.761 19,326,678 -0.04(-0.46%)
Jun 10, 2011 9.037 9.064 8.767 8.801 45,927,676 -0.34(-3.76%)
Jun 09, 2011 9.253 9.260 8.983 9.145 21,120,340 -0.11(-1.17%)
Jun 08, 2011 9.374 9.374 9.199 9.253 22,141,982 -0.11(-1.15%)
Jun 07, 2011 9.300 9.476 9.293 9.361 21,840,040 +0.13(+1.46%)
Jun 06, 2011 9.192 9.307 9.165 9.226 15,704,391 +0.03(+0.29%)
Jun 03, 2011 9.219 9.293 9.165 9.199 13,688,830 +0.33(+3.73%)
May 24, 2011 8.889 9.010 8.862 8.869 23,366,634 +0.02(+0.23%)
May 23, 2011 8.916 8.943 8.828 8.848 21,709,892 -0.20(-2.16%)
May 20, 2011 9.064 9.098 8.983 9.044 12,210,592 -0.03(-0.30%)
May 19, 2011 9.125 9.132 9.010 9.071 12,188,413 -0.05(-0.59%)
May 18, 2011 9.098 9.179 9.091 9.125 16,495,404 +0.09(+1.05%)
May 17, 2011 9.078 9.172 8.956 9.030 31,274,690 -0.05(-0.59%)
May 16, 2011 9.125 9.223 9.081 9.084 20,412,040 -0.08(-0.88%)
May 13, 2011 9.320 9.334 9.132 9.165 19,146,384 -0.16(-1.66%)
May 12, 2011 9.091 9.401 9.091 9.320 38,885,780 +0.22(+2.37%)
May 11, 2011 9.219 9.314 9.091 9.105 18,513,972 -0.17(-1.82%)
May 10, 2011 9.165 9.300 9.138 9.273 16,637,185 +0.05(+0.59%)
May 09, 2011 9.307 9.307 9.172 9.219 23,830,278 -0.05(-0.58%)
May 06, 2011 9.213 9.368 9.213 9.273 28,450,948 +0.13(+1.48%)
May 05, 2011 9.091 9.233 9.071 9.138 26,635,252 +0.07(+0.82%)
May 04, 2011 9.098 9.105 8.976 9.064 23,797,528 -0.01(-0.15%)
May 03, 2011 9.105 9.145 9.024 9.078 27,228,194 -0.03(-0.37%)
May 02, 2011 9.111 9.115 9.091 9.111 25,035,906 +0.01(+0.07%)
Apr 29, 2011 9.024 9.105 8.983 9.105 22,792,400 +0.06(+0.67%)
Apr 28, 2011 8.889 9.091 8.875 9.044 46,884,344 +0.08(+0.90%)
Apr 27, 2011 8.653 9.003 8.531 8.963 66,188,588 +0.49(+5.81%)
Apr 26, 2011 8.336 8.471 8.309 8.471 16,667,551 +0.19(+2.28%)
Apr 25, 2011 8.430 8.437 8.248 8.282 16,669,649 -0.19(-2.23%)
Apr 21, 2011 8.457 8.511 8.437 8.471 22,137,620 +0.07(+0.88%)
Apr 20, 2011 8.349 8.396 8.275 8.396 25,116,038 +0.33(+4.10%)
Apr 19, 2011 8.086 8.100 7.992 8.066 25,365,150 +0.01(+0.08%)
Apr 18, 2011 8.174 8.181 8.005 8.059 17,018,294 -0.18(-2.13%)
Apr 15, 2011 8.275 8.292 8.181 8.235 9,381,840 -0.07(-0.81%)
Apr 14, 2011 8.214 8.329 8.208 8.302 17,620,806 +0.03(+0.41%)
Apr 13, 2011 8.329 8.343 8.248 8.268 17,220,376 +0.02(+0.25%)
Apr 12, 2011 8.316 8.349 8.194 8.248 12,675,907 -0.19(-2.24%)
Apr 11, 2011 8.457 8.484 8.376 8.437 13,781,762 -0.09(-1.11%)
Apr 08, 2011 8.585 8.666 8.518 8.531 11,139,964 -0.05(-0.55%)
Apr 07, 2011 8.565 8.639 8.528 8.579 12,544,144 -0.03(-0.39%)
Apr 06, 2011 8.565 8.653 8.552 8.612 19,179,220 +0.21(+2.49%)
Apr 05, 2011 8.302 8.437 8.295 8.403 30,447,476 +0.19(+2.30%)
Apr 04, 2011 8.241 8.268 8.194 8.214 14,325,026 -0.02(-0.25%)
Apr 01, 2011 8.268 8.282 8.201 8.235 15,944,051 +0.02(+0.25%)
Mar 31, 2011 8.302 8.322 8.154 8.214 19,421,124 +0.05(+0.58%)
Mar 30, 2011 8.181 8.194 8.106 8.167 19,333,918 +0.03(+0.41%)
Mar 29, 2011 8.140 8.154 8.100 8.133 38,375,804 -0.07(-0.90%)
Mar 28, 2011 8.268 8.336 8.157 8.208 11,354,711 -0.05(-0.57%)
Mar 25, 2011 8.309 8.316 8.221 8.255 15,102,318 -0.03(-0.33%)
Mar 24, 2011 8.181 8.302 8.113 8.282 23,632,670 +0.16(+1.99%)
Mar 23, 2011 8.012 8.133 7.904 8.120 26,452,972 +0.15(+1.86%)
Mar 22, 2011 8.046 8.053 7.958 7.972 16,096,910 -0.08(-1.01%)
Mar 21, 2011 8.106 8.127 8.053 8.053 22,549,574 +0.13(+1.62%)
Mar 18, 2011 7.958 7.972 7.810 7.924 19,305,196 +0.09(+1.21%)
Mar 17, 2011 7.789 7.911 7.789 7.830 20,035,578 +0.12(+1.57%)
Mar 16, 2011 7.965 8.032 7.641 7.709 58,114,072 -0.32(-4.03%)
Mar 15, 2011 7.934 8.039 7.931 8.032 21,074,558 -0.17(-2.06%)
Mar 14, 2011 8.113 8.228 8.106 8.201 12,756,787 -0.03(-0.41%)
Mar 11, 2011 8.127 8.268 8.120 8.235 20,153,994 +0.07(+0.83%)
Mar 10, 2011 8.248 8.262 8.127 8.167 25,969,360 -0.28(-3.27%)
Mar 09, 2011 8.343 8.518 8.268 8.444 38,425,156 +0.11(+1.38%)
Mar 08, 2011 8.329 8.410 8.322 8.329 28,243,070 +0.10(+1.23%)
Mar 07, 2011 8.369 8.383 8.140 8.228 22,990,892 -0.14(-1.69%)
Mar 04, 2011 8.349 8.430 8.316 8.369 30,284,542 +0.10(+1.22%)
Mar 03, 2011 8.322 8.329 8.208 8.268 21,814,680 +0.03(+0.41%)
Mar 02, 2011 8.181 8.299 8.171 8.235 18,671,510 +0.02(+0.25%)
Mar 01, 2011 8.457 8.471 8.208 8.214 23,710,206 -0.07(-0.90%)
Feb 28, 2011 8.356 8.356 8.228 8.289 27,193,826 +0.00(+0.00%)
Feb 25, 2011 8.262 8.329 8.187 8.289 22,805,304 +0.11(+1.40%)
Feb 24, 2011 8.343 8.343 8.100 8.174 44,465,648 -0.11(-1.30%)
Feb 23, 2011 8.477 8.491 8.241 8.282 24,796,364 -0.09(-1.05%)
Feb 22, 2011 8.592 8.592 8.356 8.369 22,488,356 -0.27(-3.12%)
Feb 18, 2011 8.815 8.828 8.626 8.639 22,489,084 -0.18(-1.99%)
Feb 17, 2011 8.686 8.815 8.646 8.815 24,627,558 +0.12(+1.40%)
Feb 16, 2011 8.680 8.740 8.646 8.693 21,566,686 +0.05(+0.55%)
Feb 15, 2011 8.606 8.680 8.592 8.646 10,810,998 -0.05(-0.54%)
Feb 14, 2011 8.740 8.740 8.680 8.693 11,870,751 -0.03(-0.39%)
Feb 11, 2011 8.606 8.754 8.525 8.727 16,893,842 +0.07(+0.78%)
Feb 10, 2011 8.713 8.740 8.592 8.659 39,072,964 -0.17(-1.91%)
Feb 09, 2011 8.943 9.051 8.828 8.828 20,308,464 -0.22(-2.46%)
Feb 08, 2011 9.118 9.172 9.010 9.051 17,537,466 -0.16(-1.76%)
Feb 07, 2011 9.192 9.266 9.159 9.213 23,665,744 +0.03(+0.29%)
Feb 04, 2011 9.030 9.192 8.980 9.186 19,710,964 +0.18(+1.95%)
Feb 03, 2011 9.037 9.051 8.943 9.010 11,175,165 +0.01(+0.15%)
Feb 02, 2011 8.929 9.064 8.902 8.997 18,679,852 +0.09(+0.98%)
Feb 01, 2011 8.943 8.973 8.889 8.909 26,305,218 +0.09(+1.07%)
Jan 31, 2011 8.848 8.875 8.788 8.815 26,271,956 -0.03(-0.31%)
Jan 28, 2011 9.098 9.098 8.828 8.842 33,997,508 -0.13(-1.50%)
Jan 27, 2011 8.983 9.138 8.902 8.976 34,763,320 +0.05(+0.53%)
Jan 26, 2011 8.990 8.990 8.909 8.929 29,071,594 +0.01(+0.15%)
Jan 25, 2011 8.949 9.024 8.916 8.916 24,624,556 -0.16(-1.71%)
Jan 24, 2011 8.990 9.098 8.889 9.071 18,045,580 +0.12(+1.36%)
Jan 21, 2011 8.976 9.030 8.923 8.949 34,893,372 +0.01(+0.08%)
Jan 20, 2011 9.017 9.064 8.909 8.943 36,418,432 -0.18(-2.00%)
Jan 19, 2011 9.287 9.341 9.125 9.125 30,335,610 -0.01(-0.15%)
Jan 18, 2011 9.226 9.320 9.118 9.138 21,794,370 -0.09(-0.95%)
Jan 14, 2011 9.051 9.233 9.000 9.226 22,291,978 +0.21(+2.32%)
Jan 13, 2011 9.118 9.145 8.949 9.017 17,924,376 -0.09(-1.04%)
Jan 12, 2011 9.125 9.145 9.024 9.111 15,906,450 +0.06(+0.67%)
Jan 11, 2011 9.091 9.118 8.976 9.051 27,088,464 +0.13(+1.51%)
Jan 10, 2011 8.842 8.949 8.808 8.916 24,159,576 +0.10(+1.15%)
Jan 07, 2011 8.707 8.835 8.686 8.815 30,534,952 +0.13(+1.55%)
Jan 06, 2011 8.430 8.713 8.396 8.680 35,492,304 +0.34(+4.13%)
Jan 05, 2011 8.430 8.464 8.255 8.336 14,497,386 -0.18(-2.14%)
Jan 04, 2011 8.498 8.518 8.390 8.518 14,397,309 +0.03(+0.32%)
Jan 03, 2011 8.471 8.555 8.457 8.491 10,439,441 +0.03(+0.40%)
Dec 31, 2010 8.383 8.457 8.356 8.457 6,251,507 +0.09(+1.13%)
Dec 30, 2010 8.329 8.376 8.312 8.363 6,331,645 +0.06(+0.73%)
Dec 29, 2010 8.268 8.383 8.235 8.302 13,808,053 +0.05(+0.57%)
Dec 28, 2010 8.275 8.316 8.228 8.255 7,758,022 -0.05(-0.57%)
Dec 27, 2010 8.309 8.329 8.248 8.302 5,768,985 +0.05(+0.65%)
Dec 23, 2010 8.295 8.309 8.228 8.248 8,526,800 -0.05(-0.57%)
Dec 22, 2010 8.336 8.396 8.268 8.295 11,662,331 -0.06(-0.73%)
Dec 21, 2010 8.383 8.417 8.309 8.356 16,278,609 +0.04(+0.49%)
Dec 20, 2010 8.403 8.444 8.289 8.316 14,085,522 -0.24(-2.84%)
Dec 17, 2010 8.423 8.585 8.396 8.558 31,670,510 +0.25(+3.00%)
Dec 16, 2010 8.228 8.309 8.228 8.309 16,384,426 +0.13(+1.65%)
Dec 15, 2010 8.100 8.208 8.073 8.174 16,701,627 +0.14(+1.76%)
Dec 14, 2010 8.079 8.100 7.992 8.032 18,657,514 +0.01(+0.08%)
Dec 13, 2010 8.154 8.214 8.026 8.026 17,541,392 -0.12(-1.49%)
Dec 10, 2010 8.147 8.181 8.093 8.147 14,831,225 +0.03(+0.42%)
Dec 09, 2010 8.154 8.262 8.113 8.113 21,515,916 +0.08(+1.01%)
Dec 08, 2010 8.012 8.059 7.992 8.032 16,231,856 +0.05(+0.68%)
Dec 07, 2010 8.079 8.093 7.978 7.978 14,301,024 -0.04(-0.50%)
Dec 06, 2010 8.073 8.086 7.978 8.019 11,120,275 -0.05(-0.67%)
Dec 03, 2010 7.823 8.093 7.789 8.073 33,777,944 +0.29(+3.73%)
Dec 02, 2010 7.567 7.810 7.560 7.783 41,348,028 +0.29(+3.87%)
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.