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 )

136.23 +1.29 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2004 5.430 5.430 5.331 5.409 7,272,306 -0.02(-0.29%)
Mar 30, 2004 5.311 5.435 5.300 5.425 9,663,724 +0.04(+0.77%)
Mar 29, 2004 5.466 5.549 5.362 5.383 17,592,656 +0.21(+4.11%)
Mar 26, 2004 5.274 5.274 5.124 5.171 20,151,802 -0.16(-2.92%)
Mar 25, 2004 5.311 5.388 5.279 5.326 23,022,084 +0.02(+0.29%)
Mar 24, 2004 5.145 5.347 5.140 5.311 20,947,592 +0.18(+3.54%)
Mar 23, 2004 4.984 5.155 4.948 5.129 32,990,768 +0.31(+6.45%)
Mar 22, 2004 4.870 4.974 4.798 4.818 30,924,382 -0.46(-8.64%)
Mar 19, 2004 5.362 5.362 5.228 5.274 15,389,618 -0.10(-1.93%)
Mar 18, 2004 5.378 5.425 5.295 5.378 10,985,663 +0.05(+0.97%)
Mar 17, 2004 5.388 5.414 5.243 5.326 14,191,014 +0.03(+0.59%)
Mar 16, 2004 5.362 5.409 5.259 5.295 6,570,514 -0.02(-0.29%)
Mar 15, 2004 5.264 5.336 5.254 5.311 15,654,817 -0.15(-2.75%)
Mar 12, 2004 5.300 5.513 5.300 5.461 13,826,028 +0.20(+3.74%)
Mar 11, 2004 5.336 5.378 5.228 5.264 26,530,078 -0.12(-2.31%)
Mar 10, 2004 5.450 5.487 5.347 5.388 12,103,975 -0.14(-2.53%)
Mar 09, 2004 5.596 5.637 5.482 5.528 13,215,724 -0.06(-1.02%)
Mar 08, 2004 5.782 5.813 5.544 5.585 13,837,416 -0.22(-3.75%)
Mar 05, 2004 5.751 5.865 5.689 5.803 12,031,981 -0.04(-0.62%)
Mar 04, 2004 5.699 5.855 5.699 5.839 9,890,899 +0.14(+2.45%)
Mar 03, 2004 5.751 5.787 5.658 5.699 12,529,952 -0.10(-1.79%)
Mar 02, 2004 5.725 5.865 5.694 5.803 20,150,838 +0.16(+2.85%)
Mar 01, 2004 5.476 5.652 5.466 5.642 13,741,875 +0.26(+4.81%)
Feb 27, 2004 5.440 5.461 5.362 5.383 9,236,396 -0.05(-0.95%)
Feb 26, 2004 5.414 5.497 5.378 5.435 8,119,049 -0.05(-0.85%)
Feb 25, 2004 5.414 5.528 5.373 5.482 7,955,761 +0.09(+1.63%)
Feb 24, 2004 5.326 5.404 5.290 5.393 9,114,412 +0.06(+1.07%)
Feb 23, 2004 5.445 5.471 5.285 5.336 17,750,540 -0.06(-1.06%)
Feb 20, 2004 5.450 5.497 5.393 5.393 9,314,566 -0.06(-1.14%)
Feb 19, 2004 5.596 5.611 5.440 5.456 9,975,825 -0.06(-1.03%)
Feb 18, 2004 5.611 5.642 5.492 5.513 10,061,522 -0.08(-1.39%)
Feb 17, 2004 5.596 5.606 5.523 5.590 7,163,640 +0.08(+1.51%)
Feb 13, 2004 5.673 5.699 5.487 5.507 10,221,915 -0.13(-2.39%)
Feb 12, 2004 5.689 5.751 5.637 5.642 5,043,596 -0.05(-0.82%)
Feb 11, 2004 5.699 5.730 5.621 5.689 8,131,981 -0.03(-0.45%)
Feb 10, 2004 5.684 5.751 5.658 5.715 4,982,025 +0.05(+0.82%)
Feb 09, 2004 5.803 5.823 5.637 5.668 7,524,186 -0.06(-1.08%)
Feb 06, 2004 5.570 5.777 5.554 5.730 11,000,525 +0.21(+3.85%)
Feb 05, 2004 5.440 5.533 5.409 5.518 7,978,922 +0.17(+3.20%)
Feb 04, 2004 5.487 5.492 5.347 5.347 12,842,439 -0.20(-3.55%)
Feb 03, 2004 5.596 5.637 5.539 5.544 10,214,967 -0.11(-2.01%)
Feb 02, 2004 5.777 5.787 5.647 5.658 8,872,761 -0.13(-2.33%)
Jan 30, 2004 5.715 5.792 5.678 5.792 14,355,074 +0.11(+2.01%)
Jan 29, 2004 5.844 5.912 5.559 5.678 25,156,604 -0.12(-2.14%)
Jan 28, 2004 5.932 6.010 5.792 5.803 14,802,283 -0.04(-0.71%)
Jan 27, 2004 5.989 6.005 5.829 5.844 11,461,245 -0.09(-1.48%)
Jan 26, 2004 5.715 5.943 5.715 5.932 10,490,974 +0.23(+4.09%)
Jan 23, 2004 5.875 5.896 5.699 5.699 8,431,343 -0.18(-3.00%)
Jan 22, 2004 5.958 5.984 5.777 5.875 12,056,687 -0.07(-1.22%)
Jan 21, 2004 6.046 6.046 5.917 5.948 12,654,831 -0.08(-1.29%)
Jan 20, 2004 6.010 6.041 5.958 6.026 17,238,286 +0.15(+2.56%)
Jan 16, 2004 5.761 5.886 5.704 5.875 18,988,326 +0.18(+3.09%)
Jan 15, 2004 5.642 5.756 5.596 5.699 11,485,372 +0.06(+1.01%)
Jan 14, 2004 5.621 5.715 5.596 5.642 10,910,389 +0.08(+1.40%)
Jan 13, 2004 5.751 5.766 5.549 5.564 22,085,784 -0.23(-3.94%)
Jan 12, 2004 5.932 5.932 5.782 5.792 11,479,388 -0.09(-1.50%)
Jan 09, 2004 5.855 5.932 5.813 5.880 16,023,276 +0.08(+1.34%)
Jan 08, 2004 5.751 5.803 5.658 5.803 16,156,841 +0.20(+3.61%)
Jan 07, 2004 5.616 5.621 5.440 5.601 16,259,523 -0.06(-1.01%)
Jan 06, 2004 5.647 5.658 5.549 5.658 11,862,517 +0.01(+0.09%)
Jan 05, 2004 5.596 5.673 5.575 5.652 13,087,757 +0.12(+2.15%)
Jan 02, 2004 5.430 5.575 5.388 5.533 15,710,018 +0.23(+4.30%)
Dec 31, 2003 5.269 5.326 5.248 5.305 7,775,874 +0.06(+1.19%)
Dec 30, 2003 5.238 5.305 5.222 5.243 9,432,496 +0.05(+1.00%)
Dec 29, 2003 5.171 5.207 5.134 5.191 8,260,527 +0.08(+1.52%)
Dec 26, 2003 5.181 5.181 5.103 5.114 1,750,039 -0.01(-0.10%)
Dec 24, 2003 5.155 5.176 5.077 5.119 3,997,471 -0.04(-0.70%)
Dec 23, 2003 5.197 5.222 5.093 5.155 8,099,169 -0.02(-0.40%)
Dec 22, 2003 5.129 5.233 5.150 5.176 13,524,736 +0.05(+0.91%)
Dec 19, 2003 5.077 5.140 5.031 5.129 21,728,132 +0.06(+1.23%)
Dec 18, 2003 4.974 5.098 4.953 5.067 18,444,998 +0.17(+3.49%)
Dec 17, 2003 4.995 5.046 4.875 4.896 26,171,268 -0.18(-3.57%)
Dec 16, 2003 5.171 5.207 5.000 5.077 22,775,414 -0.08(-1.61%)
Dec 15, 2003 5.233 5.414 5.140 5.160 14,275,553 -0.07(-1.39%)
Dec 12, 2003 5.362 5.388 5.207 5.233 12,573,766 -0.13(-2.42%)
Dec 11, 2003 5.207 5.362 5.202 5.362 22,943,336 +0.26(+5.08%)
Dec 10, 2003 5.181 5.228 5.046 5.103 29,614,216 -0.14(-2.67%)
Dec 09, 2003 5.440 5.466 5.217 5.243 27,479,118 -0.23(-4.17%)
Dec 08, 2003 5.544 5.611 5.445 5.471 11,407,974 -0.12(-2.13%)
Dec 05, 2003 5.621 5.678 5.575 5.590 6,616,258 -0.18(-3.14%)
Dec 04, 2003 5.880 5.886 5.709 5.772 11,989,519 -0.03(-0.54%)
Dec 03, 2003 5.922 5.937 5.761 5.803 13,828,923 -0.05(-0.88%)
Dec 02, 2003 5.813 5.932 5.803 5.855 21,783,720 +0.11(+1.99%)
Dec 01, 2003 5.632 5.756 5.647 5.741 14,869,837 +0.11(+1.93%)
Nov 28, 2003 5.544 5.637 5.544 5.632 3,495,447 -0.03(-0.46%)
Nov 26, 2003 5.709 5.720 5.606 5.658 13,749,788 -0.01(-0.09%)
Nov 25, 2003 5.658 5.730 5.647 5.663 16,642,266 +0.02(+0.37%)
Nov 24, 2003 5.953 5.953 5.528 5.642 11,136,020 +0.10(+1.78%)
Nov 21, 2003 5.450 5.539 5.476 5.544 7,773,751 +0.09(+1.71%)
Nov 20, 2003 5.476 5.544 5.440 5.450 11,758,676 -0.09(-1.68%)
Nov 19, 2003 5.533 5.590 5.492 5.544 11,933,159 +0.01(+0.19%)
Nov 18, 2003 5.621 5.663 5.554 5.533 10,792,458 +0.02(+0.28%)
Nov 17, 2003 5.637 5.637 5.419 5.518 20,279,962 -0.12(-2.11%)
Nov 14, 2003 5.689 5.741 5.601 5.637 12,297,180 -0.05(-0.91%)
Nov 13, 2003 5.704 5.751 5.658 5.689 14,530,136 -0.01(-0.18%)
Nov 12, 2003 5.502 5.787 5.575 5.699 29,513,464 +0.20(+3.58%)
Nov 11, 2003 5.440 5.611 5.430 5.502 51,565,468 -0.08(-1.39%)
Nov 10, 2003 5.917 5.751 5.575 5.580 35,735,204 -0.34(-5.69%)
Nov 07, 2003 5.709 6.083 5.709 5.917 9,709,854 +0.02(+0.35%)
Nov 06, 2003 6.036 6.051 5.901 5.896 14,783,946 -0.13(-2.23%)
Nov 05, 2003 5.948 6.031 5.865 6.031 13,186,386 +0.11(+1.93%)
Nov 04, 2003 5.948 5.963 5.865 5.917 14,073,469 -0.03(-0.52%)
Nov 03, 2003 5.730 5.958 5.844 5.948 14,455,274 +0.22(+3.80%)
Oct 31, 2003 5.906 5.865 5.689 5.730 13,023,677 -0.18(-2.98%)
Oct 30, 2003 6.026 6.134 5.912 5.906 13,107,830 -0.12(-1.98%)
Oct 29, 2003 5.974 6.036 5.917 6.026 21,935,040 +0.04(+0.61%)
Oct 28, 2003 5.772 6.010 5.766 5.989 27,795,656 +0.58(+10.73%)
Oct 27, 2003 5.482 5.575 5.399 5.409 15,815,982 -0.03(-0.48%)
Oct 24, 2003 5.430 5.440 5.357 5.435 12,230,398 -0.01(-0.10%)
Oct 23, 2003 5.450 5.575 5.409 5.440 12,927,364 -0.11(-1.96%)
Oct 22, 2003 5.637 5.642 5.487 5.549 12,992,216 -0.20(-3.43%)
Oct 21, 2003 5.751 5.756 5.658 5.746 17,018,832 -0.04(-0.72%)
Oct 20, 2003 5.803 5.860 5.741 5.787 13,891,845 +0.03(+0.54%)
Oct 17, 2003 5.932 5.953 5.735 5.756 12,277,300 -0.25(-4.14%)
Oct 16, 2003 5.948 5.984 5.948 6.005 12,880,655 +0.09(+1.49%)
Oct 15, 2003 6.026 6.165 5.901 5.917 13,076,369 -0.11(-1.81%)
Oct 14, 2003 6.010 6.057 5.937 6.026 9,346,027 -0.12(-1.94%)
Oct 13, 2003 6.114 6.321 6.088 6.145 9,673,761 +0.06(+1.02%)
Oct 10, 2003 5.906 6.134 5.901 6.083 12,763,304 +0.20(+3.44%)
Oct 09, 2003 6.010 6.026 5.849 5.880 14,167,466 -0.06(-0.96%)
Oct 08, 2003 5.829 5.989 5.829 5.937 13,926,587 -0.16(-2.55%)
Oct 07, 2003 6.207 6.140 5.829 6.093 9,689,395 -0.11(-1.84%)
Oct 06, 2003 6.202 6.259 6.186 6.207 7,618,955 +0.01(+0.08%)
Oct 03, 2003 6.093 6.476 6.088 6.202 18,644,572 +0.31(+5.28%)
Oct 02, 2003 5.834 5.891 5.818 5.891 12,419,550 +0.19(+3.36%)
Oct 01, 2003 5.611 5.725 5.621 5.699 10,898,808 +0.09(+1.57%)
Sep 30, 2003 5.647 5.647 5.539 5.611 14,909,404 -0.10(-1.81%)
Sep 29, 2003 5.621 5.746 5.632 5.715 10,129,076 +0.09(+1.66%)
Sep 26, 2003 5.616 5.678 5.575 5.621 8,666,238 +0.01(+0.09%)
Sep 25, 2003 5.699 5.709 5.575 5.616 8,688,628 -0.06(-1.00%)
Sep 24, 2003 5.849 5.891 5.658 5.673 10,104,178 -0.18(-3.01%)
Sep 23, 2003 5.844 5.880 5.834 5.849 7,293,151 +0.05(+0.80%)
Sep 22, 2003 6.000 5.886 5.772 5.803 8,851,337 -0.20(-3.28%)
Sep 19, 2003 6.072 6.031 5.943 6.000 10,545,210 -0.07(-1.19%)
Sep 18, 2003 6.041 6.108 6.041 6.072 12,961,527 +0.03(+0.51%)
Sep 17, 2003 6.062 6.129 6.015 6.041 10,091,632 -0.02(-0.34%)
Sep 16, 2003 5.855 6.119 5.844 6.062 29,280,498 +0.21(+3.54%)
Sep 15, 2003 6.062 6.077 5.834 5.855 33,773,240 -0.39(-6.22%)
Sep 12, 2003 6.233 6.290 6.129 6.243 9,762,739 -0.07(-1.07%)
Sep 11, 2003 6.088 6.373 6.072 6.310 13,887,406 +0.21(+3.48%)
Sep 10, 2003 5.730 6.357 5.730 6.098 17,202,580 -0.37(-5.69%)
Sep 09, 2003 6.647 6.652 6.404 6.466 14,558,315 -0.23(-3.41%)
Sep 08, 2003 6.554 6.699 6.476 6.694 12,600,981 +0.33(+5.13%)
Sep 05, 2003 6.217 6.502 6.202 6.367 13,639,385 +0.20(+3.28%)
Sep 04, 2003 6.098 6.222 6.083 6.165 11,196,819 +0.07(+1.19%)
Sep 03, 2003 6.269 6.269 6.088 6.093 8,951,510 -0.18(-2.89%)
Sep 02, 2003 6.103 6.274 6.103 6.274 10,554,089 +0.17(+2.80%)
Aug 29, 2003 6.114 6.145 6.088 6.103 6,352,217 +0.04(+0.68%)
Aug 28, 2003 6.176 6.191 6.020 6.062 10,450,634 -0.05(-0.85%)
Aug 27, 2003 5.937 6.165 5.917 6.114 15,670,257 +0.18(+2.97%)
Aug 26, 2003 5.829 5.953 5.792 5.937 15,709,632 +0.01(+0.09%)
Aug 25, 2003 5.937 6.031 5.834 5.932 9,464,536 -0.01(-0.09%)
Aug 22, 2003 6.093 6.202 5.932 5.937 26,871,322 +0.03(+0.44%)
Aug 21, 2003 5.725 5.958 5.715 5.912 18,601,338 +0.24(+4.20%)
Aug 20, 2003 5.596 5.673 5.518 5.673 10,981,803 +0.03(+0.55%)
Aug 19, 2003 5.549 5.652 5.528 5.642 17,990,648 +0.09(+1.68%)
Aug 18, 2003 5.285 5.554 5.285 5.549 15,780,660 +0.24(+4.49%)
Aug 15, 2003 5.414 5.414 5.233 5.311 7,925,265 +0.05(+0.89%)
Aug 14, 2003 5.207 5.336 5.171 5.264 13,650,194 +0.08(+1.50%)
Aug 13, 2003 5.103 5.238 5.083 5.186 12,981,793 +0.17(+3.41%)
Aug 12, 2003 4.974 5.026 4.912 5.015 10,312,438 +0.08(+1.68%)
Aug 11, 2003 4.922 4.969 4.901 4.932 9,895,532 +0.04(+0.85%)
Aug 08, 2003 5.171 5.176 4.829 4.891 19,978,092 -0.29(-5.60%)
Aug 07, 2003 5.176 5.186 5.129 5.181 14,002,441 +0.00(+0.00%)
Aug 06, 2003 5.134 5.181 5.077 5.181 13,000,130 +0.05(+0.91%)
Aug 05, 2003 5.124 5.212 5.108 5.134 15,250,456 -0.11(-2.17%)
Aug 04, 2003 5.254 5.279 5.165 5.248 12,149,140 +0.02(+0.30%)
Aug 01, 2003 5.233 5.238 5.176 5.233 11,187,940 +0.05(+1.00%)
Jul 31, 2003 5.103 5.233 4.906 5.181 24,581,428 +0.27(+5.49%)
Jul 30, 2003 4.974 4.974 4.886 4.912 14,233,862 -0.10(-1.96%)
Jul 29, 2003 4.663 5.103 4.663 5.010 13,218,812 -0.13(-2.62%)
Jul 28, 2003 5.103 5.233 4.798 5.145 14,520,485 +0.04(+0.81%)
Jul 25, 2003 5.077 5.108 4.974 5.103 11,661,977 -0.01(-0.10%)
Jul 24, 2003 5.440 5.440 5.077 5.108 27,616,156 -0.11(-2.09%)
Jul 23, 2003 5.155 5.248 5.108 5.217 11,365,318 +0.10(+1.92%)
Jul 22, 2003 5.103 5.119 5.005 5.119 13,387,119 +0.15(+3.02%)
Jul 21, 2003 5.077 5.093 4.917 4.969 19,879,850 -0.14(-2.74%)
Jul 18, 2003 5.176 5.181 5.041 5.108 13,478,606 -0.03(-0.60%)
Jul 17, 2003 5.181 5.222 5.088 5.140 14,000,704 -0.26(-4.80%)
Jul 16, 2003 5.440 5.440 5.300 5.399 14,469,337 +0.04(+0.77%)
Jul 15, 2003 5.388 5.399 5.259 5.357 17,737,416 -0.02(-0.39%)
Jul 14, 2003 5.430 5.533 5.378 5.378 21,205,456 +0.14(+2.67%)
Jul 11, 2003 5.264 5.305 5.228 5.238 12,179,443 +0.06(+1.10%)
Jul 10, 2003 5.285 5.295 5.181 5.181 38,828,224 -0.32(-5.84%)
Jul 09, 2003 5.482 5.539 5.404 5.502 61,189,048 +0.08(+1.43%)
Jul 08, 2003 5.544 5.580 5.404 5.425 39,599,884 -0.30(-5.25%)
Jul 07, 2003 5.658 5.735 5.637 5.725 28,583,724 +0.53(+10.19%)
Jul 03, 2003 5.219 5.248 5.162 5.195 9,161,090 -0.05(-1.01%)
Jul 02, 2003 5.119 5.248 5.071 5.248 17,734,552 +0.26(+5.19%)
Jul 01, 2003 4.836 4.989 4.836 4.989 9,675,135 +0.15(+3.17%)
Jun 30, 2003 4.869 4.888 4.821 4.836 8,353,752 +0.06(+1.20%)
Jun 27, 2003 4.807 4.831 4.749 4.778 7,981,455 -0.03(-0.60%)
Jun 26, 2003 4.792 4.864 4.773 4.807 12,167,190 +0.00(+0.00%)
Jun 25, 2003 4.812 4.917 4.797 4.807 9,917,358 +0.02(+0.50%)
Jun 24, 2003 4.826 4.884 4.773 4.783 9,912,772 -0.08(-1.58%)
Jun 23, 2003 4.994 5.013 4.826 4.860 11,625,630 -0.18(-3.62%)
Jun 20, 2003 5.133 5.152 5.023 5.042 8,057,123 -0.07(-1.31%)
Jun 19, 2003 5.114 5.215 5.037 5.109 10,619,219 -0.00(-0.09%)
Jun 18, 2003 4.965 5.157 4.917 5.114 14,111,431 +0.03(+0.57%)
Jun 17, 2003 4.874 5.099 4.845 5.085 13,489,616 +0.21(+4.33%)
Jun 16, 2003 4.783 4.903 4.749 4.874 9,884,422 +0.08(+1.60%)
Jun 13, 2003 4.980 4.980 4.788 4.797 9,670,966 -0.18(-3.57%)
Jun 12, 2003 5.037 5.061 4.956 4.975 13,408,319 +0.09(+1.77%)
Jun 11, 2003 4.797 4.908 4.730 4.888 19,054,476 -0.10(-1.93%)
Jun 10, 2003 4.999 5.023 4.845 4.984 9,769,773 +0.07(+1.37%)
Jun 09, 2003 5.061 5.061 4.874 4.917 18,320,930 -0.19(-3.67%)
Jun 06, 2003 5.229 5.383 5.090 5.104 27,827,426 +0.03(+0.66%)
Jun 05, 2003 4.850 5.085 4.797 5.071 19,549,134 +0.22(+4.55%)
Jun 04, 2003 4.605 4.888 4.591 4.850 21,164,646 +0.27(+5.97%)
Jun 03, 2003 4.668 4.740 4.495 4.577 27,273,568 -0.31(-6.29%)
Jun 02, 2003 5.013 5.085 4.884 4.884 21,892,772 +0.02(+0.39%)
May 30, 2003 4.773 4.884 4.711 4.864 29,828,784 +0.21(+4.54%)
May 29, 2003 4.567 4.716 4.553 4.653 16,146,557 +0.11(+2.43%)
May 28, 2003 4.342 4.581 4.342 4.543 19,571,856 +0.17(+3.84%)
May 27, 2003 4.169 4.399 4.150 4.375 14,086,625 +0.23(+5.56%)
May 23, 2003 4.222 4.226 4.111 4.145 8,510,300 -0.04(-1.03%)
May 22, 2003 4.078 4.202 4.054 4.188 12,165,940 +0.15(+3.68%)
May 21, 2003 3.982 4.063 3.982 4.039 11,281,682 -0.02(-0.59%)
May 20, 2003 4.116 4.135 4.015 4.063 12,254,532 -0.01(-0.35%)
May 19, 2003 4.150 4.202 4.058 4.078 11,649,393 -0.22(-5.03%)
May 16, 2003 4.413 4.413 4.246 4.294 9,750,804 -0.12(-2.72%)
May 15, 2003 4.303 4.413 4.294 4.413 15,860,351 +0.08(+1.88%)
May 14, 2003 4.298 4.351 4.183 4.332 21,710,374 +0.03(+0.67%)
May 13, 2003 4.270 4.313 4.174 4.303 14,953,164 +0.03(+0.79%)
May 12, 2003 4.116 4.274 4.102 4.270 13,043,735 +0.08(+1.95%)
May 09, 2003 4.102 4.222 4.034 4.188 17,877,758 +0.24(+6.08%)
May 08, 2003 4.006 4.097 3.929 3.948 12,392,528 -0.15(-3.63%)
May 07, 2003 4.102 4.145 4.049 4.097 11,022,575 -0.08(-1.84%)
May 06, 2003 4.226 4.226 4.097 4.174 17,896,102 -0.05(-1.25%)
May 05, 2003 4.250 4.298 4.130 4.226 9,867,954 -0.02(-0.56%)
May 02, 2003 4.097 4.294 4.068 4.250 18,408,272 +0.17(+4.11%)
May 01, 2003 4.020 4.111 3.977 4.082 16,266,209 +0.07(+1.67%)
Apr 30, 2003 3.459 4.034 3.459 4.015 23,113,054 -0.11(-2.67%)
Apr 29, 2003 3.862 4.130 3.862 4.126 40,928,280 +0.44(+11.83%)
Apr 28, 2003 3.598 3.732 3.560 3.689 14,287,991 +0.05(+1.45%)
Apr 25, 2003 3.598 3.660 3.507 3.636 13,358,291 -0.08(-2.07%)
Apr 24, 2003 3.790 3.799 3.699 3.713 12,852,792 -0.24(-6.18%)
Apr 23, 2003 3.929 3.958 3.847 3.958 9,698,482 +0.03(+0.86%)
Apr 22, 2003 3.819 3.939 3.718 3.924 22,051,820 +0.11(+2.76%)
Apr 21, 2003 3.838 3.843 3.766 3.819 8,440,885 +0.07(+1.79%)
Apr 17, 2003 3.684 3.809 3.660 3.751 12,595,353 +0.05(+1.43%)
Apr 16, 2003 3.694 3.732 3.636 3.699 17,886,930 +0.15(+4.33%)
Apr 15, 2003 3.622 3.655 3.531 3.545 12,027,527 -0.08(-2.25%)
Apr 14, 2003 3.564 3.627 3.512 3.627 6,213,982 +0.09(+2.44%)
Apr 11, 2003 3.622 3.665 3.540 3.540 4,553,029 -0.04(-1.07%)
Apr 10, 2003 3.579 3.636 3.526 3.579 8,363,132 -0.04(-1.06%)
Apr 09, 2003 3.574 3.675 3.564 3.617 6,662,990 -0.04(-1.05%)
Apr 08, 2003 3.718 3.727 3.627 3.655 10,000,322 -0.06(-1.68%)
Apr 07, 2003 3.742 3.819 3.694 3.718 17,364,548 +0.12(+3.47%)
Apr 04, 2003 3.651 3.651 3.574 3.593 7,200,382 -0.00(-0.13%)
Apr 03, 2003 3.598 3.766 3.512 3.598 10,220,448 +0.02(+0.54%)
Apr 02, 2003 3.526 3.593 3.262 3.579 16,733,978 +0.27(+8.12%)
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.