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: 7:00 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 29, 2012 9.672 9.854 9.630 9.770 18,285,590 +0.36(+3.87%)
Jun 28, 2012 9.406 9.462 9.322 9.406 17,030,544 -0.07(-0.74%)
Jun 27, 2012 9.441 9.553 9.378 9.476 16,638,087 +0.16(+1.73%)
Jun 26, 2012 9.371 9.427 9.224 9.315 22,580,296 -0.05(-0.52%)
Jun 25, 2012 9.539 9.581 9.343 9.364 20,878,744 -0.31(-3.25%)
Jun 22, 2012 9.602 9.721 9.574 9.679 11,612,084 +0.18(+1.88%)
Jun 21, 2012 9.791 9.826 9.469 9.501 18,340,938 -0.39(-3.93%)
Jun 20, 2012 9.847 9.938 9.798 9.889 7,993,688 +0.01(+0.14%)
Jun 19, 2012 9.763 9.910 9.714 9.875 18,579,514 +0.10(+1.07%)
Jun 18, 2012 9.588 9.777 9.511 9.770 17,176,280 +0.20(+2.12%)
Jun 15, 2012 9.413 9.581 9.406 9.567 9,452,114 +0.14(+1.48%)
Jun 14, 2012 9.427 9.504 9.308 9.427 17,704,036 -0.06(-0.59%)
Jun 13, 2012 9.588 9.588 9.455 9.483 16,660,330 -0.10(-1.09%)
Jun 12, 2012 9.413 9.623 9.385 9.588 25,329,924 +0.20(+2.16%)
Jun 11, 2012 9.644 9.721 9.357 9.385 14,881,583 -0.03(-0.37%)
Jun 08, 2012 9.301 9.511 9.252 9.420 13,294,265 -0.06(-0.59%)
Jun 07, 2012 9.546 9.595 9.441 9.476 16,750,859 +0.03(+0.30%)
Jun 06, 2012 9.238 9.462 9.189 9.448 18,537,216 +0.20(+2.20%)
Jun 05, 2012 9.140 9.287 9.119 9.245 18,425,032 +0.13(+1.46%)
Jun 04, 2012 9.147 9.224 9.007 9.112 19,337,606 -0.03(-0.31%)
Jun 01, 2012 9.378 9.399 9.126 9.140 28,644,668 -0.47(-4.88%)
May 31, 2012 9.791 9.823 9.560 9.609 34,003,320 -0.14(-1.44%)
May 30, 2012 9.770 9.791 9.665 9.749 14,819,319 -0.15(-1.55%)
May 29, 2012 9.980 10.04 9.833 9.903 19,674,480 +0.12(+1.22%)
May 25, 2012 9.749 9.868 9.728 9.784 9,226,553 +0.01(+0.14%)
May 24, 2012 9.903 9.945 9.728 9.770 15,425,108 -0.08(-0.85%)
May 23, 2012 9.812 9.882 9.697 9.854 18,170,576 -0.22(-2.22%)
May 22, 2012 10.07 10.16 10.02 10.08 19,586,636 -0.01(-0.14%)
May 21, 2012 10.06 10.14 10.04 10.09 26,083,690 +0.10(+0.98%)
May 18, 2012 10.25 10.37 9.994 9.994 18,107,468 -0.29(-2.86%)
May 17, 2012 10.37 10.45 10.27 10.29 16,111,632 -0.15(-1.47%)
May 16, 2012 10.42 10.51 10.30 10.44 20,484,058 +0.09(+0.88%)
May 15, 2012 10.60 10.62 10.32 10.35 23,612,656 -0.20(-1.92%)
May 14, 2012 10.60 10.69 10.55 10.55 11,597,711 -0.22(-2.01%)
May 11, 2012 10.64 10.87 10.64 10.77 11,288,234 +0.00(+0.00%)
May 10, 2012 10.74 10.81 10.61 10.77 10,259,798 +0.18(+1.72%)
May 09, 2012 10.53 10.71 10.48 10.59 15,922,102 -0.02(-0.20%)
May 08, 2012 10.65 10.73 10.41 10.61 19,683,866 -0.18(-1.69%)
May 07, 2012 10.72 10.85 10.67 10.79 11,755,829 -0.01(-0.13%)
May 04, 2012 10.99 11.00 10.81 10.81 13,811,403 -0.18(-1.66%)
May 03, 2012 11.23 11.27 10.96 10.99 13,556,805 -0.28(-2.48%)
May 02, 2012 10.96 11.29 10.88 11.27 19,255,048 +0.40(+3.67%)
May 01, 2012 10.93 11.02 10.86 10.87 13,310,701 -0.03(-0.32%)
Apr 30, 2012 11.25 11.25 10.90 10.90 21,234,988 -0.40(-3.53%)
Apr 27, 2012 11.04 11.30 10.95 11.30 21,011,404 +0.23(+2.09%)
Apr 26, 2012 10.67 11.16 10.60 11.07 27,671,900 +0.64(+6.10%)
Apr 25, 2012 10.53 10.53 10.40 10.44 14,398,689 +0.04(+0.34%)
Apr 24, 2012 10.47 10.54 10.35 10.40 13,880,694 -0.02(-0.20%)
Apr 23, 2012 10.42 10.45 10.31 10.42 10,125,398 -0.15(-1.46%)
Apr 20, 2012 10.74 10.76 10.53 10.58 9,618,955 -0.10(-0.92%)
Apr 19, 2012 10.69 10.81 10.60 10.67 10,422,945 -0.02(-0.20%)
Apr 18, 2012 10.62 10.75 10.48 10.69 8,613,246 +0.05(+0.46%)
Apr 17, 2012 10.60 10.67 10.51 10.65 15,836,335 +0.08(+0.73%)
Apr 16, 2012 10.68 10.73 10.53 10.57 9,065,239 +0.00(+0.00%)
Apr 13, 2012 10.54 10.66 10.46 10.57 13,461,439 +0.13(+1.21%)
Apr 12, 2012 10.39 10.50 10.39 10.44 10,208,411 +0.09(+0.88%)
Apr 11, 2012 10.34 10.42 10.34 10.35 8,689,616 +0.12(+1.16%)
Apr 10, 2012 10.40 10.49 10.22 10.23 16,449,390 -0.17(-1.61%)
Apr 09, 2012 10.49 10.57 10.39 10.40 11,364,207 -0.27(-2.49%)
Apr 05, 2012 10.52 10.72 10.49 10.67 11,880,128 +0.17(+1.60%)
Apr 04, 2012 10.56 10.60 10.39 10.50 8,654,682 -0.15(-1.45%)
Apr 03, 2012 10.79 10.84 10.62 10.65 11,609,950 -0.13(-1.17%)
Apr 02, 2012 10.69 10.86 10.59 10.78 11,091,407 +0.08(+0.79%)
Mar 30, 2012 10.64 10.79 10.59 10.69 10,934,669 +0.14(+1.33%)
Mar 29, 2012 10.52 10.57 10.47 10.55 10,089,928 -0.07(-0.66%)
Mar 28, 2012 10.69 10.77 10.58 10.62 15,486,817 -0.13(-1.24%)
Mar 27, 2012 10.80 10.86 10.74 10.76 8,375,128 -0.01(-0.07%)
Mar 26, 2012 10.49 10.78 10.48 10.76 13,843,487 +0.27(+2.60%)
Mar 23, 2012 10.62 10.62 10.47 10.49 9,501,620 -0.03(-0.27%)
Mar 22, 2012 10.53 10.62 10.48 10.52 8,769,400 -0.13(-1.18%)
Mar 21, 2012 10.72 10.80 10.60 10.65 10,198,389 +0.19(+1.81%)
Mar 20, 2012 10.55 10.55 10.38 10.46 7,576,136 -0.15(-1.45%)
Mar 19, 2012 10.50 10.69 10.40 10.61 10,162,916 +0.26(+2.50%)
Mar 16, 2012 10.42 10.45 10.33 10.35 7,502,683 -0.11(-1.00%)
Mar 15, 2012 10.45 10.51 10.36 10.46 10,071,921 +0.09(+0.88%)
Mar 14, 2012 10.45 10.58 10.36 10.37 9,491,402 -0.04(-0.40%)
Mar 13, 2012 10.22 10.41 10.18 10.41 9,843,986 +0.33(+3.26%)
Mar 12, 2012 10.22 10.22 10.04 10.08 10,606,576 -0.14(-1.37%)
Mar 09, 2012 10.25 10.27 10.16 10.22 7,982,072 -0.01(-0.07%)
Mar 08, 2012 10.15 10.23 10.12 10.23 7,695,044 +0.15(+1.46%)
Mar 07, 2012 9.987 10.11 9.945 10.08 13,020,778 +0.17(+1.70%)
Mar 06, 2012 9.959 10.04 9.868 9.910 10,696,604 -0.12(-1.19%)
Mar 05, 2012 10.10 10.16 9.959 10.03 9,576,115 -0.18(-1.78%)
Mar 02, 2012 10.18 10.25 10.14 10.21 8,778,298 -0.04(-0.34%)
Mar 01, 2012 10.25 10.27 10.10 10.25 8,828,594 +0.08(+0.83%)
Feb 29, 2012 10.32 10.36 10.14 10.16 14,901,662 -0.12(-1.16%)
Feb 28, 2012 10.11 10.28 10.11 10.28 10,732,833 +0.21(+2.09%)
Feb 27, 2012 10.00 10.11 9.924 10.07 7,593,657 +0.01(+0.14%)
Feb 24, 2012 9.938 10.08 9.938 10.06 10,505,284 +0.16(+1.63%)
Feb 23, 2012 10.03 10.03 9.868 9.896 13,296,988 -0.24(-2.35%)
Feb 22, 2012 10.09 10.15 10.01 10.13 10,450,994 +0.07(+0.70%)
Feb 21, 2012 10.20 10.27 10.03 10.06 13,666,488 -0.17(-1.64%)
Feb 17, 2012 10.24 10.34 10.18 10.23 11,272,635 +0.06(+0.62%)
Feb 16, 2012 10.02 10.20 10.01 10.17 11,090,501 +0.15(+1.47%)
Feb 15, 2012 10.01 10.12 9.973 10.02 17,116,234 +0.10(+0.99%)
Feb 14, 2012 9.833 9.938 9.826 9.924 15,696,588 +0.05(+0.50%)
Feb 13, 2012 9.861 9.910 9.791 9.875 19,004,162 +0.19(+1.95%)
Feb 10, 2012 9.854 9.861 9.651 9.686 12,810,310 -0.31(-3.08%)
Feb 09, 2012 9.938 10.02 9.847 9.994 13,003,666 +0.06(+0.63%)
Feb 08, 2012 9.826 9.980 9.812 9.931 9,901,329 +0.10(+1.00%)
Feb 07, 2012 9.756 9.893 9.714 9.833 8,993,768 +0.04(+0.43%)
Feb 06, 2012 9.805 9.826 9.728 9.791 12,959,911 -0.04(-0.43%)
Feb 03, 2012 9.665 9.837 9.658 9.833 15,966,191 +0.10(+1.01%)
Feb 02, 2012 9.931 9.952 9.728 9.735 16,261,071 -0.20(-1.97%)
Feb 01, 2012 9.868 9.987 9.865 9.931 13,309,620 +0.08(+0.78%)
Jan 31, 2012 9.882 9.931 9.791 9.854 10,151,530 +0.07(+0.72%)
Jan 30, 2012 9.847 9.847 9.690 9.784 14,061,499 -0.09(-0.92%)
Jan 27, 2012 9.959 9.931 9.791 9.875 15,772,185 -0.08(-0.84%)
Jan 26, 2012 9.952 10.10 9.921 9.959 19,607,558 +0.05(+0.49%)
Jan 25, 2012 9.812 9.917 9.728 9.910 13,282,407 +0.16(+1.65%)
Jan 24, 2012 9.721 9.826 9.693 9.749 12,808,574 -0.06(-0.57%)
Jan 23, 2012 9.812 9.903 9.714 9.805 14,285,717 +0.03(+0.29%)
Jan 20, 2012 9.938 9.980 9.763 9.777 20,574,408 -0.20(-2.03%)
Jan 19, 2012 9.714 9.987 9.707 9.980 20,310,692 +0.30(+3.11%)
Jan 18, 2012 9.532 9.756 9.532 9.679 20,009,302 +0.26(+2.75%)
Jan 17, 2012 9.595 9.616 9.392 9.420 19,323,542 -0.20(-2.11%)
Jan 13, 2012 9.630 9.658 9.511 9.623 13,665,859 -0.06(-0.58%)
Jan 12, 2012 9.588 9.784 9.588 9.679 18,168,938 +0.12(+1.24%)
Jan 11, 2012 9.525 9.588 9.504 9.560 16,413,399 -0.08(-0.80%)
Jan 10, 2012 9.469 9.672 9.420 9.637 22,148,394 +0.27(+2.91%)
Jan 09, 2012 9.203 9.371 9.189 9.364 10,777,636 +0.16(+1.75%)
Jan 06, 2012 9.287 9.287 9.161 9.203 11,110,173 -0.08(-0.83%)
Jan 05, 2012 9.231 9.294 9.196 9.280 14,725,448 +0.08(+0.91%)
Jan 04, 2012 9.203 9.245 9.126 9.196 10,554,017 +0.16(+1.78%)
Dec 30, 2011 9.126 9.147 9.014 9.035 5,976,921 -0.08(-0.84%)
Dec 29, 2011 9.077 9.133 9.023 9.112 5,707,690 +0.07(+0.77%)
Dec 28, 2011 9.070 9.154 9.028 9.042 8,723,723 -0.07(-0.77%)
Dec 27, 2011 9.035 9.207 9.007 9.112 6,394,126 +0.07(+0.77%)
Dec 23, 2011 9.021 9.070 8.930 9.042 5,299,985 +0.15(+1.65%)
Dec 21, 2011 9.007 9.063 8.763 8.895 23,833,912 +0.03(+0.39%)
Dec 20, 2011 8.839 8.958 8.791 8.861 26,460,674 +0.24(+2.76%)
Dec 19, 2011 8.867 8.923 8.616 8.623 14,842,406 -0.31(-3.45%)
Dec 16, 2011 8.756 8.958 8.700 8.930 19,329,104 +0.18(+2.08%)
Dec 15, 2011 8.881 8.881 8.700 8.749 11,715,414 -0.03(-0.40%)
Dec 14, 2011 8.854 8.958 8.777 8.784 14,000,229 -0.12(-1.34%)
Dec 13, 2011 9.056 9.119 8.819 8.902 17,935,936 -0.15(-1.62%)
Dec 12, 2011 9.014 9.056 8.902 9.049 14,025,599 -0.10(-1.15%)
Dec 09, 2011 8.979 9.231 8.902 9.154 19,681,222 +0.10(+1.08%)
Dec 08, 2011 9.133 9.245 9.035 9.056 12,875,754 -0.20(-2.12%)
Dec 07, 2011 9.014 9.294 9.000 9.252 16,710,113 +0.20(+2.16%)
Dec 06, 2011 9.133 9.189 9.042 9.056 19,371,902 -0.20(-2.12%)
Dec 05, 2011 9.287 9.308 9.182 9.252 22,623,172 +0.07(+0.76%)
Dec 02, 2011 9.266 9.350 9.161 9.182 12,418,468 -0.06(-0.68%)
Dec 01, 2011 9.063 9.287 9.056 9.245 15,983,418 +0.20(+2.24%)
Nov 30, 2011 8.937 9.070 8.874 9.042 27,026,644 +0.36(+4.19%)
Nov 29, 2011 8.770 8.784 8.672 8.679 13,379,721 -0.10(-1.20%)
Nov 28, 2011 8.651 8.805 8.651 8.784 16,496,671 +0.34(+3.98%)
Nov 25, 2011 8.420 8.539 8.399 8.448 7,865,595 -0.09(-1.07%)
Nov 23, 2011 8.644 8.686 8.497 8.539 17,002,572 -0.25(-2.87%)
Nov 22, 2011 8.791 8.847 8.735 8.791 23,014,112 +0.00(+0.00%)
Nov 21, 2011 8.749 8.832 8.654 8.791 21,506,332 -0.07(-0.79%)
Nov 18, 2011 8.902 8.902 8.731 8.861 16,238,240 -0.03(-0.39%)
Nov 17, 2011 9.007 9.007 8.825 8.895 18,786,268 -0.02(-0.24%)
Nov 16, 2011 9.063 9.112 8.909 8.916 18,142,024 -0.24(-2.60%)
Nov 15, 2011 9.063 9.154 9.000 9.154 14,558,442 +0.07(+0.77%)
Nov 14, 2011 9.091 9.161 9.049 9.084 12,926,224 +0.02(+0.23%)
Nov 11, 2011 8.888 9.112 8.881 9.063 17,795,034 +0.20(+2.21%)
Nov 10, 2011 8.805 8.923 8.770 8.867 22,334,934 +0.13(+1.52%)
Nov 09, 2011 8.784 8.861 8.693 8.735 15,986,615 -0.31(-3.48%)
Nov 08, 2011 9.063 9.084 8.909 9.049 10,780,548 -0.05(-0.54%)
Nov 07, 2011 9.049 9.105 8.958 9.098 10,897,498 +0.01(+0.15%)
Nov 04, 2011 8.993 9.140 8.986 9.084 14,232,656 +0.06(+0.62%)
Nov 03, 2011 9.014 9.049 8.839 9.028 17,197,708 +0.13(+1.42%)
Nov 02, 2011 8.812 8.909 8.756 8.902 16,242,584 +0.19(+2.17%)
Nov 01, 2011 8.637 8.784 8.553 8.714 21,110,308 -0.12(-1.35%)
Oct 31, 2011 8.839 8.923 8.784 8.832 12,743,346 -0.08(-0.94%)
Oct 28, 2011 8.986 8.997 8.895 8.916 18,688,774 -0.15(-1.62%)
Oct 27, 2011 8.881 9.140 8.847 9.063 41,586,152 +0.49(+5.71%)
Oct 26, 2011 8.630 8.700 8.483 8.574 24,222,906 +0.04(+0.49%)
Oct 25, 2011 8.623 8.651 8.525 8.532 14,939,770 -0.20(-2.32%)
Oct 24, 2011 8.511 8.742 8.511 8.735 10,260,874 +0.21(+2.46%)
Oct 21, 2011 8.378 8.539 8.378 8.525 10,330,269 +0.26(+3.13%)
Oct 20, 2011 8.413 8.427 8.147 8.266 19,107,288 -0.21(-2.48%)
Oct 19, 2011 8.483 8.598 8.441 8.476 12,244,611 -0.07(-0.82%)
Oct 18, 2011 8.399 8.574 8.357 8.546 12,658,590 +0.14(+1.67%)
Oct 17, 2011 8.532 8.553 8.357 8.406 13,370,679 -0.20(-2.36%)
Oct 14, 2011 8.602 8.630 8.518 8.609 13,670,652 +0.09(+1.07%)
Oct 13, 2011 8.406 8.521 8.357 8.518 20,972,782 +0.01(+0.08%)
Oct 12, 2011 8.385 8.553 8.371 8.511 15,601,045 +0.21(+2.53%)
Oct 11, 2011 8.343 8.413 8.294 8.301 11,791,998 -0.11(-1.33%)
Oct 10, 2011 8.371 8.427 8.329 8.413 16,016,996 +0.15(+1.86%)
Oct 07, 2011 8.273 8.315 8.126 8.259 23,744,860 -0.02(-0.25%)
Oct 06, 2011 8.210 8.287 8.182 8.280 22,776,422 +0.01(+0.08%)
Oct 05, 2011 8.161 8.273 8.070 8.273 16,353,940 +0.06(+0.68%)
Oct 04, 2011 7.881 8.224 7.881 8.217 28,128,272 +0.30(+3.80%)
Oct 03, 2011 8.028 8.161 7.916 7.916 22,731,214 -0.08(-1.05%)
Sep 30, 2011 8.196 8.259 7.965 8.000 22,381,126 -0.27(-3.22%)
Sep 29, 2011 8.364 8.392 8.140 8.266 14,719,300 +0.03(+0.34%)
Sep 28, 2011 8.357 8.392 8.238 8.238 16,555,963 -0.17(-2.08%)
Sep 27, 2011 8.231 8.511 8.217 8.413 26,009,226 +0.32(+3.98%)
Sep 26, 2011 8.112 8.154 7.909 8.091 25,754,528 -0.10(-1.28%)
Sep 23, 2011 7.937 8.196 7.902 8.196 31,920,008 +0.13(+1.65%)
Sep 22, 2011 8.063 8.147 7.972 8.063 34,928,984 -0.28(-3.36%)
Sep 21, 2011 8.553 8.616 8.336 8.343 17,803,072 -0.14(-1.65%)
Sep 20, 2011 8.567 8.602 8.476 8.483 15,540,470 -0.07(-0.82%)
Sep 19, 2011 8.525 8.602 8.406 8.553 11,228,836 -0.13(-1.53%)
Sep 16, 2011 8.644 8.756 8.581 8.686 22,352,686 +0.21(+2.48%)
Sep 15, 2011 8.399 8.539 8.399 8.476 22,741,210 +0.20(+2.45%)
Sep 14, 2011 8.280 8.350 8.126 8.273 26,898,386 -0.10(-1.17%)
Sep 13, 2011 8.308 8.385 8.245 8.371 16,591,523 +0.01(+0.17%)
Sep 12, 2011 8.231 8.392 8.189 8.357 18,240,192 +0.04(+0.51%)
Sep 09, 2011 8.357 8.455 8.259 8.315 21,514,334 -0.08(-1.00%)
Sep 08, 2011 8.322 8.469 8.294 8.399 23,259,654 -0.04(-0.42%)
Sep 07, 2011 8.259 8.434 8.245 8.434 17,712,404 +0.37(+4.60%)
Sep 06, 2011 7.972 8.084 7.916 8.063 18,275,654 -0.10(-1.20%)
Sep 02, 2011 8.203 8.259 8.098 8.161 15,316,125 -0.16(-1.93%)
Sep 01, 2011 8.343 8.434 8.301 8.322 12,996,287 -0.06(-0.67%)
Aug 31, 2011 8.448 8.455 8.318 8.378 14,495,682 +0.00(+0.00%)
Aug 30, 2011 8.406 8.441 8.322 8.378 11,297,865 -0.11(-1.32%)
Aug 29, 2011 8.350 8.490 8.329 8.490 11,849,445 +0.22(+2.71%)
Aug 26, 2011 7.979 8.301 7.979 8.266 13,461,152 +0.32(+4.05%)
Aug 25, 2011 8.182 8.252 7.916 7.944 25,316,466 -0.27(-3.32%)
Aug 24, 2011 8.252 8.259 8.070 8.217 20,390,330 -0.07(-0.84%)
Aug 23, 2011 7.951 8.322 7.951 8.287 23,669,300 +0.42(+5.34%)
Aug 22, 2011 7.846 7.916 7.727 7.867 24,951,294 +0.21(+2.74%)
Aug 19, 2011 7.657 7.853 7.629 7.657 17,000,156 -0.08(-1.00%)
Aug 18, 2011 7.804 7.846 7.524 7.734 30,173,802 -0.32(-4.00%)
Aug 17, 2011 8.077 8.112 7.944 8.056 13,542,417 -0.01(-0.09%)
Aug 16, 2011 8.042 8.175 7.979 8.063 16,476,621 -0.10(-1.29%)
Aug 15, 2011 8.133 8.203 8.084 8.168 7,837,031 +0.15(+1.83%)
Aug 12, 2011 7.993 8.084 7.933 8.021 12,914,552 -0.04(-0.52%)
Aug 11, 2011 7.846 8.182 7.846 8.063 24,306,742 +0.31(+4.07%)
Aug 10, 2011 7.923 7.972 7.734 7.748 27,700,226 -0.30(-3.74%)
Aug 09, 2011 7.832 8.063 7.608 8.049 31,100,082 +0.39(+5.12%)
Aug 08, 2011 7.832 7.916 7.587 7.657 25,917,438 -0.43(-5.36%)
Aug 05, 2011 8.091 8.182 7.825 8.091 31,589,722 -0.01(-0.17%)
Aug 04, 2011 8.413 8.497 8.098 8.105 38,452,176 -0.41(-4.77%)
Aug 03, 2011 8.497 8.574 8.343 8.511 27,656,802 -0.02(-0.25%)
Aug 02, 2011 8.714 8.721 8.532 8.532 18,227,204 -0.24(-2.71%)
Aug 01, 2011 8.819 8.881 8.630 8.770 28,754,952 +0.12(+1.38%)
Jul 29, 2011 8.616 8.700 8.560 8.651 29,407,556 +0.03(+0.41%)
Jul 28, 2011 8.749 8.895 8.595 8.616 39,728,792 -0.17(-1.99%)
Jul 27, 2011 8.979 9.000 8.770 8.791 27,317,202 -0.24(-2.64%)
Jul 26, 2011 8.965 9.133 8.958 9.028 23,025,162 +0.10(+1.18%)
Jul 25, 2011 8.902 8.972 8.819 8.923 34,891,040 -0.16(-1.77%)
Jul 22, 2011 8.819 9.084 8.819 9.084 23,487,454 +0.29(+3.26%)
Jul 21, 2011 8.728 8.874 8.693 8.798 11,882,314 +0.07(+0.80%)
Jul 20, 2011 8.721 8.777 8.651 8.728 12,444,926 +0.17(+2.05%)
Jul 19, 2011 8.462 8.595 8.399 8.553 19,071,912 +0.06(+0.66%)
Jul 18, 2011 8.497 8.525 8.420 8.497 21,397,924 -0.06(-0.65%)
Jul 15, 2011 8.574 8.616 8.469 8.553 16,462,418 +0.05(+0.58%)
Jul 14, 2011 8.686 8.700 8.462 8.504 25,401,340 -0.20(-2.33%)
Jul 13, 2011 8.721 8.881 8.679 8.707 24,424,528 +0.14(+1.63%)
Jul 12, 2011 8.616 8.630 8.483 8.567 23,425,168 -0.09(-1.05%)
Jul 11, 2011 8.728 8.791 8.637 8.658 14,630,083 -0.17(-1.98%)
Jul 08, 2011 8.847 8.854 8.637 8.832 19,958,628 -0.10(-1.10%)
Jul 07, 2011 8.854 9.000 8.791 8.930 28,431,526 +0.16(+1.84%)
Jul 06, 2011 8.839 8.847 8.679 8.770 29,681,128 -0.13(-1.49%)
Jul 05, 2011 8.993 8.993 8.832 8.902 14,769,085 -0.13(-1.47%)
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.