Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jun 30, 2010 6.297 6.393 6.220 6.246 16,943 -0.03(-0.51%)
Jun 29, 2010 6.355 6.355 6.204 6.278 108,472 -0.13(-2.10%)
Jun 25, 2010 6.412 6.463 6.367 6.412 11,107,774 +0.05(+0.80%)
Jun 24, 2010 6.476 6.476 6.329 6.361 8,394 -0.13(-2.07%)
Jun 23, 2010 6.489 6.547 6.412 6.495 14,382,737 +0.04(+0.59%)
Jun 22, 2010 6.617 6.668 6.444 6.457 13,980 -0.17(-2.61%)
Jun 21, 2010 6.617 6.707 6.585 6.630 23,569,900 +0.10(+1.57%)
Jun 18, 2010 6.527 6.622 6.515 6.527 13,881,087 -0.06(-0.87%)
Jun 17, 2010 6.617 6.630 6.515 6.585 12,856,959 -0.01(-0.19%)
Jun 16, 2010 6.495 6.649 6.470 6.598 781 +0.03(+0.39%)
Jun 15, 2010 6.367 6.598 6.342 6.572 254,528 +0.27(+4.26%)
Jun 14, 2010 6.278 6.406 6.271 6.303 17,279,136 +0.03(+0.51%)
Jun 11, 2010 6.252 6.332 6.207 6.271 18,446,200 +0.01(+0.10%)
Jun 10, 2010 6.233 6.323 6.207 6.265 98,701 +0.15(+2.41%)
Jun 09, 2010 6.137 6.271 6.099 6.118 25,914,778 +0.03(+0.53%)
Jun 08, 2010 6.073 6.099 5.955 6.086 40,415 +0.05(+0.85%)
Jun 07, 2010 6.271 6.271 6.009 6.035 18,092,634 -0.12(-1.98%)
Jun 04, 2010 6.156 6.316 6.131 6.156 35,653,248 -0.20(-3.12%)
Jun 03, 2010 6.476 6.489 6.303 6.355 40,173,228 -0.10(-1.49%)
Jun 02, 2010 6.367 6.451 6.271 6.451 21,655,362 +0.15(+2.34%)
Jun 01, 2010 6.227 6.387 6.199 6.303 37,554 +0.06(+1.03%)
May 28, 2010 6.239 6.387 6.227 6.239 21,017,032 -0.09(-1.42%)
May 27, 2010 6.144 6.342 6.144 6.329 21,567,404 +0.28(+4.55%)
May 26, 2010 6.195 6.239 6.054 6.054 30,710,922 -0.07(-1.15%)
May 25, 2010 6.080 6.124 5.952 6.124 196,216 -0.02(-0.31%)
May 24, 2010 6.214 6.278 6.144 6.144 17,855,844 -0.12(-1.94%)
May 21, 2010 6.080 6.316 6.041 6.265 24,066,288 +0.10(+1.66%)
May 20, 2010 6.137 6.246 6.112 6.163 46,881 -0.12(-1.93%)
May 19, 2010 6.239 6.339 6.182 6.284 26,593,234 +0.06(+0.93%)
May 18, 2010 6.399 6.444 6.175 6.227 219,421 -0.15(-2.41%)
May 17, 2010 6.355 6.412 6.182 6.380 20,152,222 +0.06(+1.01%)
May 14, 2010 6.316 6.547 6.214 6.316 43,903,940 -0.24(-3.71%)
May 13, 2010 6.566 6.623 6.515 6.559 32,901,278 +0.01(+0.20%)
May 12, 2010 6.572 6.591 6.515 6.547 20,748,148 +0.04(+0.59%)
May 11, 2010 6.585 6.604 6.495 6.508 59,370 -0.08(-1.26%)
May 10, 2010 6.495 6.598 6.457 6.591 28,351,944 +0.26(+4.15%)
May 07, 2010 6.335 6.406 6.185 6.329 41,533,704 +0.09(+1.42%)
May 06, 2010 6.374 6.459 6.080 6.241 37,222,544 -0.13(-2.09%)
May 05, 2010 6.367 6.457 6.291 6.374 31,321,380 -0.08(-1.29%)
May 04, 2010 6.783 6.783 6.412 6.457 126,493 -0.36(-5.35%)
May 03, 2010 6.828 6.847 6.739 6.822 11,958,142 +0.04(+0.66%)
Apr 30, 2010 6.777 6.815 6.691 6.777 24,143,512 +0.02(+0.28%)
Apr 29, 2010 6.745 6.783 6.687 6.758 20,319,634 +0.04(+0.57%)
Apr 28, 2010 6.873 6.879 6.655 6.719 30,613,378 -0.06(-0.94%)
Apr 27, 2010 6.969 6.969 6.758 6.783 61,406 -0.25(-3.55%)
Apr 26, 2010 7.065 7.110 7.007 7.033 15,848,824 +0.02(+0.27%)
Apr 23, 2010 7.027 7.027 6.911 7.014 14,183,540 -0.01(-0.09%)
Apr 22, 2010 6.835 7.027 6.815 7.020 24,514,162 +0.08(+1.20%)
Apr 21, 2010 6.969 6.995 6.815 6.937 12,063 -0.04(-0.55%)
Apr 20, 2010 6.963 7.052 6.931 6.975 66,050 +0.04(+0.55%)
Apr 19, 2010 6.873 6.975 6.822 6.937 22,069,206 -0.01(-0.09%)
Apr 16, 2010 7.033 7.046 6.839 6.943 28,395,642 -0.18(-2.52%)
Apr 15, 2010 7.161 7.193 7.091 7.123 14,278,834 -0.08(-1.07%)
Apr 14, 2010 6.931 7.199 6.924 7.199 47,767,032 +0.37(+5.44%)
Apr 13, 2010 6.745 6.847 6.726 6.828 16,016,630 +0.05(+0.76%)
Apr 12, 2010 6.828 6.841 6.777 6.777 15,469,984 -0.02(-0.28%)
Apr 09, 2010 6.854 6.879 6.726 6.796 20,479,590 +0.00(+0.00%)
Apr 08, 2010 6.892 6.892 6.771 6.796 20,003,888 -0.15(-2.12%)
Apr 07, 2010 6.956 7.027 6.918 6.943 18,652,984 +0.01(+0.18%)
Apr 06, 2010 6.873 6.937 6.854 6.931 18,464,724 +0.10(+1.50%)
Apr 05, 2010 6.822 6.899 6.668 6.828 11,238,246 +0.04(+0.66%)
Apr 01, 2010 6.751 6.783 6.783 6.783 23,070,480 +0.07(+1.05%)
Mar 31, 2010 6.681 6.732 6.636 6.713 22,060,806 -0.04(-0.57%)
Mar 30, 2010 6.764 6.796 6.694 6.751 18,765,534 +0.01(+0.09%)
Mar 29, 2010 6.713 6.745 6.649 6.745 18,052,288 +0.12(+1.74%)
Mar 26, 2010 6.687 6.751 6.604 6.630 19,924,212 -0.04(-0.58%)
Mar 25, 2010 6.623 6.751 6.623 6.668 30,424,814 +0.06(+0.87%)
Mar 24, 2010 6.547 6.662 6.527 6.611 30,781,730 +0.04(+0.58%)
Mar 23, 2010 6.527 6.585 6.495 6.572 30,221,412 +0.06(+0.88%)
Mar 22, 2010 6.457 6.553 6.425 6.515 14,812,444 +0.06(+0.89%)
Mar 19, 2010 6.591 6.617 6.451 6.457 20,155,006 -0.16(-2.42%)
Mar 18, 2010 6.694 6.707 6.540 6.617 21,848,388 -0.05(-0.77%)
Mar 17, 2010 6.630 6.700 6.617 6.668 19,242,784 +0.08(+1.26%)
Mar 16, 2010 6.489 6.611 6.470 6.585 15,115,855 +0.10(+1.48%)
Mar 15, 2010 6.489 6.502 6.463 6.489 17,604,086 -0.12(-1.84%)
Mar 12, 2010 6.687 6.713 6.559 6.611 19,734,612 -0.11(-1.62%)
Mar 11, 2010 6.630 6.719 6.591 6.719 29,291,270 +0.10(+1.55%)
Mar 10, 2010 6.553 6.719 6.534 6.617 19,196,098 +0.06(+0.88%)
Mar 09, 2010 6.521 6.617 6.502 6.559 21,903,188 +0.01(+0.20%)
Mar 08, 2010 6.521 6.559 6.495 6.547 25,235,976 +0.06(+0.99%)
Mar 05, 2010 6.393 6.495 6.374 6.483 27,695,452 +0.17(+2.63%)
Mar 04, 2010 6.252 6.342 6.239 6.316 34,302,776 +0.01(+0.10%)
Mar 03, 2010 6.367 6.444 6.278 6.310 20,671,946 -0.06(-0.90%)
Mar 02, 2010 6.412 6.463 6.335 6.367 18,862,326 +0.00(+0.00%)
Mar 01, 2010 6.342 6.396 6.329 6.367 21,290,690 +0.13(+2.05%)
Feb 26, 2010 6.227 6.259 6.169 6.239 14,672,713 +0.00(+0.00%)
Feb 25, 2010 6.239 6.265 6.118 6.239 28,614,490 -0.04(-0.71%)
Feb 24, 2010 6.303 6.374 6.239 6.284 20,685,416 -0.02(-0.30%)
Feb 23, 2010 6.419 6.419 6.255 6.303 28,311,750 -0.10(-1.50%)
Feb 22, 2010 6.419 6.457 6.387 6.399 13,161,459 -0.01(-0.20%)
Feb 19, 2010 6.431 6.457 6.348 6.412 12,587,073 +0.01(+0.15%)
Feb 18, 2010 6.438 6.463 6.342 6.403 8,067,331 -0.01(-0.15%)
Feb 17, 2010 6.367 6.438 6.335 6.412 21,813,198 +0.07(+1.11%)
Feb 16, 2010 6.239 6.348 6.220 6.342 14,896,170 +0.13(+2.06%)
Feb 12, 2010 6.265 6.214 6.214 6.214 21,195,328 -0.12(-1.82%)
Feb 11, 2010 6.233 6.342 6.144 6.329 21,448,682 +0.12(+1.96%)
Feb 10, 2010 6.144 6.227 6.086 6.207 27,385,984 +0.06(+1.04%)
Feb 09, 2010 6.207 6.283 6.112 6.144 45,810,356 +0.03(+0.52%)
Feb 08, 2010 6.207 6.233 6.035 6.112 39,336,008 -0.01(-0.10%)
Feb 05, 2010 6.144 6.214 6.012 6.118 52,709,192 -0.08(-1.24%)
Feb 04, 2010 6.412 6.431 6.144 6.195 28,706,482 -0.24(-3.78%)
Feb 03, 2010 6.387 6.489 6.348 6.438 23,173,032 +0.06(+1.00%)
Feb 02, 2010 6.451 6.451 6.335 6.374 28,532,336 -0.00(-0.05%)
Feb 01, 2010 6.489 6.585 6.348 6.377 35,954,080 -0.12(-1.92%)
Jan 29, 2010 6.553 6.633 6.463 6.502 46,992,768 +0.07(+1.09%)
Jan 28, 2010 6.515 6.527 6.329 6.431 62,890,200 +0.04(+0.60%)
Jan 27, 2010 6.419 6.489 6.361 6.393 35,883,748 -0.01(-0.10%)
Jan 26, 2010 6.502 6.515 6.367 6.399 34,242,196 -0.10(-1.48%)
Jan 25, 2010 6.457 6.649 6.457 6.495 32,200,164 +0.04(+0.59%)
Jan 22, 2010 6.726 6.751 6.457 6.457 32,843,392 -0.32(-4.72%)
Jan 21, 2010 6.950 6.995 6.758 6.777 21,788,842 -0.17(-2.40%)
Jan 20, 2010 6.975 6.982 6.854 6.943 21,259,230 -0.07(-1.00%)
Jan 19, 2010 6.835 7.033 6.790 7.014 23,280,134 +0.23(+3.40%)
Jan 15, 2010 7.001 6.783 6.783 6.783 24,105,722 -0.17(-2.48%)
Jan 14, 2010 7.046 7.046 6.950 6.956 13,582,981 -0.07(-1.00%)
Jan 13, 2010 6.854 7.046 6.854 7.027 21,067,666 +0.18(+2.62%)
Jan 12, 2010 6.963 6.988 6.790 6.847 32,601,714 -0.22(-3.08%)
Jan 11, 2010 7.135 7.193 6.963 7.065 34,712,916 -0.04(-0.54%)
Jan 08, 2010 7.129 7.180 7.059 7.103 26,400,956 -0.01(-0.09%)
Jan 07, 2010 7.302 7.321 7.084 7.110 42,732,420 -0.24(-3.31%)
Jan 06, 2010 7.398 7.430 7.283 7.353 21,264,810 -0.03(-0.35%)
Jan 05, 2010 7.423 7.462 7.331 7.379 22,464,148 -0.03(-0.43%)
Jan 04, 2010 7.353 7.481 7.340 7.411 12,651,643 +0.09(+1.22%)
Dec 31, 2009 7.206 7.321 7.321 7.321 11,586,416 +0.10(+1.42%)
Dec 30, 2009 7.212 7.244 7.180 7.219 9,063,374 +0.03(+0.36%)
Dec 29, 2009 7.244 7.244 7.174 7.193 12,434,095 +0.05(+0.72%)
Dec 28, 2009 7.231 7.231 7.129 7.142 5,889,369 -0.07(-0.98%)
Dec 24, 2009 7.257 7.257 7.167 7.212 6,702,867 +0.08(+1.08%)
Dec 23, 2009 7.251 7.270 7.135 7.135 13,223,743 -0.09(-1.24%)
Dec 22, 2009 7.180 7.295 7.155 7.225 27,546,796 +0.04(+0.53%)
Dec 21, 2009 7.135 7.231 7.103 7.187 26,214,692 +0.08(+1.08%)
Dec 18, 2009 7.097 7.193 7.014 7.110 25,384,246 +0.20(+2.87%)
Dec 17, 2009 6.931 7.007 6.854 6.911 23,817,904 -0.01(-0.18%)
Dec 16, 2009 6.931 7.046 6.911 6.924 20,706,588 +0.01(+0.19%)
Dec 15, 2009 6.899 6.982 6.860 6.911 16,114,629 -0.02(-0.28%)
Dec 14, 2009 6.934 6.963 6.911 6.931 17,459,874 +0.06(+0.93%)
Dec 11, 2009 6.963 7.033 6.828 6.867 16,981,274 -0.13(-1.83%)
Dec 10, 2009 6.931 7.020 6.867 6.995 25,872,398 +0.02(+0.28%)
Dec 09, 2009 7.007 7.014 6.905 6.975 18,568,478 +0.04(+0.55%)
Dec 08, 2009 6.899 6.982 6.879 6.937 15,785,990 -0.03(-0.37%)
Dec 07, 2009 6.950 6.995 6.899 6.963 21,136,248 +0.05(+0.74%)
Dec 04, 2009 6.809 6.943 6.809 6.911 26,526,144 +0.13(+1.98%)
Dec 03, 2009 6.924 6.924 6.758 6.777 29,123,544 -0.17(-2.49%)
Dec 02, 2009 6.675 6.950 6.675 6.950 41,127,032 +0.22(+3.33%)
Dec 01, 2009 6.732 6.790 6.707 6.726 15,995,665 +0.08(+1.15%)
Nov 30, 2009 6.579 6.719 6.566 6.649 13,352,819 +0.05(+0.78%)
Nov 27, 2009 6.463 6.636 6.451 6.598 9,258,293 -0.11(-1.62%)
Nov 25, 2009 6.719 6.732 6.675 6.707 9,021,318 +0.03(+0.38%)
Nov 24, 2009 6.713 6.758 6.655 6.681 13,254,175 -0.04(-0.67%)
Nov 23, 2009 6.726 6.803 6.700 6.726 12,198,363 +0.08(+1.15%)
Nov 20, 2009 6.566 6.662 6.566 6.649 14,326,967 -0.02(-0.29%)
Nov 19, 2009 6.745 6.803 6.572 6.668 48,025,196 -0.23(-3.34%)
Nov 18, 2009 6.809 6.931 6.803 6.899 15,259,220 +0.06(+0.84%)
Nov 17, 2009 6.809 6.873 6.739 6.841 26,742,644 -0.07(-1.02%)
Nov 16, 2009 6.931 6.988 6.873 6.911 35,851,212 +0.13(+1.98%)
Nov 13, 2009 6.668 6.796 6.655 6.777 30,786,512 +0.09(+1.34%)
Nov 12, 2009 6.630 6.732 6.617 6.687 31,278,090 +0.00(+0.00%)
Nov 11, 2009 6.527 6.694 6.476 6.687 55,052,536 +0.28(+4.29%)
Nov 10, 2009 6.470 6.515 6.387 6.412 26,704,584 +0.04(+0.70%)
Nov 09, 2009 6.278 6.380 6.239 6.367 15,605,856 +0.10(+1.63%)
Nov 06, 2009 6.239 6.342 6.214 6.265 23,801,804 +0.06(+1.03%)
Nov 05, 2009 6.220 6.323 6.175 6.201 35,303,956 +0.01(+0.10%)
Nov 04, 2009 6.118 6.259 6.118 6.195 35,228,480 +0.11(+1.79%)
Nov 03, 2009 6.080 6.131 5.984 6.086 30,375,660 -0.04(-0.73%)
Nov 02, 2009 6.233 6.233 6.028 6.131 50,317,264 +0.03(+0.42%)
Oct 30, 2009 6.284 6.303 6.009 6.105 59,330,416 -0.24(-3.73%)
Oct 29, 2009 6.259 6.374 6.227 6.342 23,793,322 +0.19(+3.01%)
Oct 28, 2009 6.303 6.348 6.144 6.156 40,945,448 -0.16(-2.53%)
Oct 27, 2009 6.457 6.483 6.239 6.316 47,958,652 -0.10(-1.50%)
Oct 26, 2009 6.483 6.495 6.380 6.412 57,341,264 +0.01(+0.10%)
Oct 23, 2009 6.470 6.470 6.399 6.406 33,409,152 -0.11(-1.67%)
Oct 22, 2009 6.476 6.579 6.419 6.515 25,122,398 -0.01(-0.20%)
Oct 21, 2009 6.380 6.662 6.348 6.527 62,702,596 +0.17(+2.72%)
Oct 20, 2009 6.329 6.419 6.323 6.355 41,659,028 +0.00(+0.00%)
Oct 19, 2009 6.367 6.406 6.319 6.355 38,380,020 +0.06(+1.02%)
Oct 16, 2009 6.393 6.393 6.227 6.291 43,860,912 -0.15(-2.29%)
Oct 15, 2009 6.572 6.617 6.412 6.438 52,444,104 -0.19(-2.80%)
Oct 14, 2009 6.707 6.707 6.559 6.623 45,974,216 +0.10(+1.47%)
Oct 13, 2009 6.406 6.540 6.355 6.527 50,747,644 +0.19(+2.93%)
Oct 12, 2009 6.476 6.502 6.316 6.342 28,827,704 -0.09(-1.39%)
Oct 09, 2009 6.380 6.476 6.380 6.431 44,963,672 +0.08(+1.31%)
Oct 08, 2009 6.521 6.527 6.316 6.348 94,177,568 -0.16(-2.46%)
Oct 07, 2009 6.515 6.559 6.431 6.508 45,281,980 -0.13(-1.93%)
Oct 06, 2009 6.681 6.764 6.617 6.636 36,730,620 -0.03(-0.48%)
Oct 05, 2009 6.623 6.719 6.601 6.668 18,894,708 +0.04(+0.68%)
Oct 02, 2009 6.643 6.713 6.515 6.623 27,190,012 -0.13(-1.90%)
Oct 01, 2009 6.995 7.033 6.739 6.751 37,906,712 -0.26(-3.74%)
Sep 30, 2009 7.039 7.084 6.911 7.014 42,585,616 +0.11(+1.58%)
Sep 29, 2009 6.995 7.033 6.859 6.905 29,665,924 -0.01(-0.18%)
Sep 28, 2009 6.745 6.969 6.713 6.918 28,787,510 +0.23(+3.44%)
Sep 25, 2009 6.662 6.739 6.649 6.687 16,466,292 +0.02(+0.29%)
Sep 24, 2009 6.911 6.937 6.636 6.668 25,028,652 -0.22(-3.25%)
Sep 23, 2009 6.911 6.963 6.879 6.892 25,466,812 -0.07(-1.01%)
Sep 22, 2009 6.937 7.033 6.892 6.963 23,968,206 +0.07(+1.02%)
Sep 21, 2009 6.937 6.963 6.870 6.892 25,250,530 -0.06(-0.92%)
Sep 18, 2009 6.956 7.039 6.911 6.956 23,444,086 -0.01(-0.18%)
Sep 17, 2009 7.039 7.065 6.937 6.969 30,543,626 -0.07(-1.00%)
Sep 16, 2009 7.027 7.059 6.943 7.039 30,239,624 +0.06(+0.82%)
Sep 15, 2009 6.975 7.007 6.911 6.982 13,164,853 +0.08(+1.11%)
Sep 14, 2009 6.963 6.963 6.860 6.905 17,111,218 -0.09(-1.28%)
Sep 11, 2009 7.155 7.167 6.943 6.995 23,061,654 -0.13(-1.80%)
Sep 10, 2009 7.167 7.167 6.969 7.123 35,285,700 +0.02(+0.27%)
Sep 09, 2009 7.039 7.167 6.988 7.103 27,508,350 +0.03(+0.36%)
Sep 08, 2009 7.039 7.135 7.014 7.078 20,953,924 +0.16(+2.31%)
Sep 04, 2009 6.879 6.931 6.783 6.918 15,745,207 +0.06(+0.84%)
Sep 03, 2009 6.854 6.879 6.739 6.860 15,393,067 +0.07(+1.04%)
Sep 02, 2009 6.751 6.879 6.719 6.790 16,535,673 +0.03(+0.47%)
Sep 01, 2009 6.950 7.161 6.726 6.758 31,612,616 -0.09(-1.31%)
Aug 31, 2009 6.771 6.867 6.739 6.847 17,090,816 -0.05(-0.74%)
Aug 28, 2009 6.886 6.975 6.815 6.899 15,151,917 +0.15(+2.28%)
Aug 27, 2009 6.707 6.751 6.655 6.745 11,475,414 +0.01(+0.09%)
Aug 26, 2009 6.931 6.931 6.687 6.739 22,353,120 -0.15(-2.14%)
Aug 25, 2009 6.911 6.950 6.847 6.886 16,328,065 -0.01(-0.19%)
Aug 24, 2009 6.796 6.924 6.726 6.899 24,434,224 +0.22(+3.26%)
Aug 21, 2009 6.719 6.719 6.604 6.681 16,747,457 +0.00(+0.00%)
Aug 20, 2009 6.521 6.707 6.521 6.681 12,631,074 +0.08(+1.26%)
Aug 19, 2009 6.591 6.617 6.495 6.598 19,369,322 -0.06(-0.87%)
Aug 18, 2009 6.636 6.687 6.534 6.655 16,704,962 +0.14(+2.16%)
Aug 17, 2009 6.604 6.675 6.502 6.515 19,140,496 -0.24(-3.60%)
Aug 14, 2009 6.924 7.039 6.700 6.758 20,595,166 -0.25(-3.56%)
Aug 13, 2009 6.809 7.027 6.707 7.007 34,600,372 +0.34(+5.09%)
Aug 12, 2009 6.527 6.758 6.515 6.668 18,240,640 +0.13(+1.96%)
Aug 11, 2009 6.534 6.630 6.470 6.540 21,434,354 +0.01(+0.10%)
Aug 10, 2009 6.534 6.579 6.438 6.534 10,959,362 -0.01(-0.20%)
Aug 07, 2009 6.502 6.579 6.399 6.547 13,944,509 +0.04(+0.69%)
Aug 06, 2009 6.636 6.745 6.399 6.502 20,831,438 -0.08(-1.17%)
Aug 05, 2009 6.675 6.694 6.521 6.579 17,576,138 -0.11(-1.63%)
Aug 04, 2009 6.745 6.764 6.649 6.687 15,187,261 -0.08(-1.14%)
Aug 03, 2009 6.867 6.879 6.713 6.764 18,812,286 +0.06(+0.96%)
Jul 31, 2009 6.905 6.956 6.681 6.700 29,411,318 -0.17(-2.42%)
Jul 30, 2009 6.828 7.001 6.745 6.867 35,256,176 +0.40(+6.24%)
Jul 29, 2009 6.508 6.515 6.399 6.463 20,551,014 -0.09(-1.37%)
Jul 28, 2009 6.585 6.630 6.495 6.553 14,759,520 +0.01(+0.20%)
Jul 27, 2009 6.681 6.687 6.463 6.540 16,303,504 -0.04(-0.68%)
Jul 24, 2009 6.559 6.604 6.454 6.585 14,692,713 -0.02(-0.29%)
Jul 23, 2009 6.611 6.713 6.547 6.604 37,067,924 +0.00(+0.00%)
Jul 22, 2009 6.233 6.707 6.207 6.604 26,889,086 +0.29(+4.56%)
Jul 21, 2009 6.463 6.515 6.214 6.316 24,889,424 -0.12(-1.89%)
Jul 20, 2009 6.451 6.515 6.399 6.438 20,110,806 +0.08(+1.31%)
Jul 17, 2009 6.239 6.444 6.175 6.355 25,172,036 +0.05(+0.81%)
Jul 16, 2009 6.207 6.335 6.092 6.303 17,658,978 +0.04(+0.61%)
Jul 15, 2009 6.252 6.355 6.175 6.265 31,062,240 +0.01(+0.19%)
Jul 14, 2009 6.202 6.259 6.145 6.253 16,673,699 +0.08(+1.34%)
Jul 13, 2009 6.043 6.215 6.037 6.170 23,338,110 +0.01(+0.10%)
Jul 10, 2009 6.005 6.196 6.005 6.164 29,385,872 +0.14(+2.33%)
Jul 09, 2009 6.011 6.094 5.966 6.024 32,479,992 +0.18(+3.05%)
Jul 08, 2009 5.890 5.928 5.744 5.845 30,083,174 -0.01(-0.22%)
Jul 07, 2009 6.049 6.113 5.839 5.858 23,139,130 -0.10(-1.60%)
Jul 06, 2009 6.024 6.024 5.779 5.954 20,183,412 -0.01(-0.21%)
Jul 02, 2009 5.941 6.006 5.909 5.966 22,801,996 -0.04(-0.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.