Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2007 6.032 6.081 6.008 6.038 11,058,918 +0.04(+0.61%)
Dec 28, 2007 5.965 6.014 5.899 6.002 14,786,640 +0.06(+1.02%)
Dec 27, 2007 6.068 6.081 5.923 5.941 8,048,105 -0.08(-1.41%)
Dec 26, 2007 5.959 6.026 5.917 6.026 7,915,376 +0.07(+1.22%)
Dec 24, 2007 5.965 5.990 5.911 5.953 3,112,493 +0.01(+0.10%)
Dec 21, 2007 5.911 5.953 5.868 5.947 14,415,160 +0.08(+1.45%)
Dec 20, 2007 5.911 5.929 5.820 5.862 12,822,854 -0.01(-0.10%)
Dec 19, 2007 5.790 5.905 5.790 5.868 17,088,990 +0.03(+0.52%)
Dec 18, 2007 5.753 5.893 5.729 5.838 17,027,206 +0.14(+2.45%)
Dec 17, 2007 5.893 5.893 5.687 5.699 21,476,556 -0.15(-2.59%)
Dec 14, 2007 5.990 5.990 5.832 5.850 14,279,907 -0.13(-2.13%)
Dec 13, 2007 5.971 5.996 5.862 5.978 20,704,000 -0.08(-1.40%)
Dec 12, 2007 6.123 6.178 5.971 6.062 16,360,151 +0.04(+0.70%)
Dec 11, 2007 6.153 6.256 6.002 6.020 22,434,534 -0.12(-1.97%)
Dec 10, 2007 6.105 6.208 6.087 6.141 14,799,633 -0.10(-1.65%)
Dec 07, 2007 6.244 6.293 6.196 6.244 16,923,704 +0.02(+0.39%)
Dec 06, 2007 6.050 6.232 6.050 6.220 17,251,644 +0.15(+2.50%)
Dec 05, 2007 5.990 6.087 5.978 6.068 27,410,276 +0.19(+3.20%)
Dec 04, 2007 5.893 5.978 5.850 5.881 14,288,902 -0.04(-0.72%)
Dec 03, 2007 6.038 6.044 5.905 5.923 20,265,312 -0.09(-1.51%)
Nov 30, 2007 6.020 6.099 5.978 6.014 27,143,284 +0.10(+1.74%)
Nov 29, 2007 5.881 5.953 5.814 5.911 20,539,556 +0.00(+0.00%)
Nov 28, 2007 5.699 5.965 5.699 5.911 23,962,682 +0.19(+3.39%)
Nov 27, 2007 5.784 5.784 5.644 5.717 21,842,824 -0.04(-0.63%)
Nov 26, 2007 5.759 5.887 5.747 5.753 20,436,348 +0.00(+0.00%)
Nov 23, 2007 5.759 5.814 5.711 5.753 12,586,135 +0.13(+2.37%)
Nov 21, 2007 5.759 5.777 5.553 5.620 24,983,104 -0.24(-4.04%)
Nov 20, 2007 5.808 6.014 5.777 5.856 17,938,300 +0.08(+1.36%)
Nov 19, 2007 5.868 5.911 5.777 5.777 18,459,330 -0.13(-2.26%)
Nov 16, 2007 5.874 5.917 5.784 5.911 15,112,796 +0.06(+1.04%)
Nov 15, 2007 6.002 6.008 5.790 5.850 24,569,672 -0.12(-1.93%)
Nov 14, 2007 6.032 6.099 5.947 5.965 13,361,009 -0.09(-1.50%)
Nov 13, 2007 5.887 6.056 5.887 6.056 34,444,260 +0.24(+4.17%)
Nov 12, 2007 5.935 6.026 5.814 5.814 22,372,218 -0.13(-2.24%)
Nov 09, 2007 5.941 6.056 5.917 5.947 22,734,898 -0.05(-0.91%)
Nov 08, 2007 6.129 6.208 5.917 6.002 29,303,778 -0.16(-2.56%)
Nov 07, 2007 6.323 6.323 6.147 6.159 16,298,945 -0.16(-2.59%)
Nov 06, 2007 6.184 6.347 6.184 6.323 16,312,453 +0.14(+2.25%)
Nov 05, 2007 6.172 6.329 6.123 6.184 19,346,018 -0.12(-1.83%)
Nov 02, 2007 6.293 6.396 6.226 6.299 28,510,740 -0.07(-1.05%)
Nov 01, 2007 6.147 6.511 6.147 6.366 38,069,140 -0.09(-1.41%)
Oct 31, 2007 6.335 6.505 6.317 6.456 35,168,652 +0.15(+2.40%)
Oct 30, 2007 6.244 6.329 6.159 6.305 25,731,072 -0.07(-1.05%)
Oct 29, 2007 6.165 6.390 6.147 6.372 48,855,100 +0.36(+6.05%)
Oct 26, 2007 6.020 6.044 5.971 6.008 36,969,580 +0.08(+1.33%)
Oct 25, 2007 6.026 6.026 5.881 5.929 34,769,632 +0.01(+0.10%)
Oct 24, 2007 6.026 6.026 5.765 5.923 26,518,960 -0.15(-2.50%)
Oct 23, 2007 5.978 6.087 5.953 6.075 26,717,726 +0.19(+3.19%)
Oct 22, 2007 5.899 5.953 5.820 5.887 15,346,024 -0.02(-0.31%)
Oct 19, 2007 6.062 6.129 5.881 5.905 24,738,978 -0.22(-3.56%)
Oct 18, 2007 6.153 6.196 6.050 6.123 21,869,990 -0.05(-0.79%)
Oct 17, 2007 6.147 6.226 6.050 6.172 20,133,630 +0.13(+2.11%)
Oct 16, 2007 6.111 6.117 6.002 6.044 17,396,856 -0.02(-0.30%)
Oct 15, 2007 6.141 6.232 6.038 6.062 19,352,018 -0.02(-0.40%)
Oct 12, 2007 6.214 6.214 6.044 6.087 27,774,978 -0.10(-1.67%)
Oct 11, 2007 6.426 6.463 6.123 6.190 37,409,832 -0.35(-5.29%)
Oct 10, 2007 6.487 6.560 6.366 6.535 26,055,284 +0.05(+0.75%)
Oct 09, 2007 6.463 6.499 6.366 6.487 23,373,846 +0.05(+0.85%)
Oct 08, 2007 6.432 6.553 6.402 6.432 17,065,470 -0.05(-0.75%)
Oct 05, 2007 6.372 6.566 6.347 6.481 18,923,476 +0.17(+2.69%)
Oct 04, 2007 6.311 6.396 6.281 6.311 19,342,120 +0.02(+0.29%)
Oct 03, 2007 6.311 6.384 6.238 6.293 14,568,117 -0.08(-1.33%)
Oct 02, 2007 6.335 6.396 6.311 6.378 17,993,428 +0.05(+0.86%)
Oct 01, 2007 6.184 6.390 6.172 6.323 17,575,334 +0.19(+3.06%)
Sep 28, 2007 6.220 6.238 6.129 6.135 12,873,743 -0.10(-1.56%)
Sep 27, 2007 6.202 6.275 6.159 6.232 18,635,274 +0.13(+2.19%)
Sep 26, 2007 6.178 6.238 6.062 6.099 22,810,522 -0.04(-0.59%)
Sep 25, 2007 6.184 6.196 6.099 6.135 25,902,376 -0.09(-1.46%)
Sep 24, 2007 6.244 6.305 6.196 6.226 18,618,482 +0.01(+0.20%)
Sep 21, 2007 6.123 6.238 6.117 6.214 15,382,808 +0.10(+1.69%)
Sep 20, 2007 6.111 6.153 6.056 6.111 18,129,444 -0.02(-0.30%)
Sep 19, 2007 6.178 6.178 6.062 6.129 27,102,226 -0.07(-1.17%)
Sep 18, 2007 5.953 6.214 5.911 6.202 22,021,580 +0.25(+4.18%)
Sep 17, 2007 5.971 6.026 5.911 5.953 14,407,950 -0.10(-1.60%)
Sep 14, 2007 6.044 6.093 6.020 6.050 18,622,440 -0.04(-0.60%)
Sep 13, 2007 5.941 6.135 5.923 6.087 21,699,596 +0.12(+1.93%)
Sep 12, 2007 5.935 6.087 5.881 5.971 21,476,252 +0.03(+0.51%)
Sep 11, 2007 5.959 5.990 5.868 5.941 20,334,134 +0.04(+0.72%)
Sep 10, 2007 5.935 6.032 5.838 5.899 19,876,066 +0.01(+0.10%)
Sep 07, 2007 6.038 6.038 5.808 5.893 26,807,954 -0.24(-3.95%)
Sep 06, 2007 6.117 6.178 6.038 6.135 20,816,450 +0.09(+1.50%)
Sep 05, 2007 6.014 6.087 6.008 6.044 23,429,928 -0.09(-1.48%)
Sep 04, 2007 5.984 6.178 5.971 6.135 20,746,840 +0.12(+2.02%)
Aug 31, 2007 5.971 6.020 5.923 6.014 17,104,728 +0.24(+4.09%)
Aug 30, 2007 5.826 5.929 5.765 5.777 12,548,130 -0.12(-2.06%)
Aug 29, 2007 5.771 5.911 5.741 5.899 14,269,391 +0.20(+3.51%)
Aug 28, 2007 5.899 5.899 5.674 5.699 14,380,073 -0.19(-3.29%)
Aug 27, 2007 6.062 6.062 5.856 5.893 16,513,161 -0.19(-3.19%)
Aug 24, 2007 5.978 6.099 5.965 6.087 13,098,076 +0.05(+0.90%)
Aug 23, 2007 6.062 6.062 5.887 6.032 16,554,453 +0.04(+0.71%)
Aug 22, 2007 5.923 6.044 5.911 5.990 27,697,204 +0.13(+2.17%)
Aug 21, 2007 5.978 5.978 5.790 5.862 18,166,022 -0.03(-0.51%)
Aug 20, 2007 5.978 6.002 5.820 5.893 14,497,848 +0.01(+0.21%)
Aug 17, 2007 5.693 5.911 5.668 5.881 27,632,874 +0.36(+6.48%)
Aug 16, 2007 5.468 5.602 5.311 5.523 36,113,648 -0.05(-0.87%)
Aug 15, 2007 5.790 5.832 5.541 5.571 50,215,336 -0.25(-4.27%)
Aug 14, 2007 6.111 6.141 5.820 5.820 27,711,390 -0.26(-4.29%)
Aug 13, 2007 6.184 6.184 6.002 6.081 21,925,414 +0.08(+1.31%)
Aug 10, 2007 6.062 6.062 5.790 6.002 30,377,624 +0.07(+1.23%)
Aug 09, 2007 6.141 6.147 5.820 5.929 44,298,244 -0.30(-4.77%)
Aug 08, 2007 6.123 6.269 6.099 6.226 20,304,424 +0.23(+3.84%)
Aug 07, 2007 5.935 6.044 5.899 5.996 20,825,960 -0.08(-1.30%)
Aug 06, 2007 5.990 6.087 5.832 6.075 26,785,354 +0.18(+3.09%)
Aug 03, 2007 5.923 6.123 5.893 5.893 30,004,138 -0.23(-3.76%)
Aug 02, 2007 6.123 6.196 5.826 6.123 24,495,044 +0.10(+1.61%)
Aug 01, 2007 6.002 6.050 5.832 6.026 29,989,818 -0.13(-2.07%)
Jul 31, 2007 6.287 6.329 6.129 6.153 28,672,484 -0.08(-1.26%)
Jul 30, 2007 6.232 6.293 6.135 6.232 31,274,418 +0.11(+1.78%)
Jul 27, 2007 6.256 6.256 6.020 6.123 42,001,840 -0.07(-1.17%)
Jul 26, 2007 6.456 6.456 6.123 6.196 47,160,912 -0.41(-6.24%)
Jul 25, 2007 6.644 6.687 6.523 6.608 21,873,438 +0.00(+0.00%)
Jul 24, 2007 6.614 6.814 6.475 6.608 26,235,624 -0.07(-1.09%)
Jul 23, 2007 6.693 6.699 6.632 6.681 22,676,524 +0.07(+1.10%)
Jul 20, 2007 6.766 6.790 6.511 6.608 35,113,452 -0.20(-2.94%)
Jul 19, 2007 6.832 6.869 6.760 6.808 32,871,388 -0.08(-1.14%)
Jul 18, 2007 6.899 7.032 6.778 6.887 28,762,172 -0.23(-3.24%)
Jul 17, 2007 7.014 7.148 7.014 7.117 21,225,738 +0.04(+0.51%)
Jul 16, 2007 7.093 7.135 6.917 7.081 21,290,088 +0.01(+0.17%)
Jul 13, 2007 7.117 7.129 7.057 7.069 18,040,822 -0.02(-0.26%)
Jul 12, 2007 6.960 7.093 6.941 7.087 17,871,480 +0.18(+2.54%)
Jul 11, 2007 6.905 6.954 6.869 6.911 26,136,936 -0.03(-0.44%)
Jul 10, 2007 7.038 7.057 6.935 6.941 28,780,322 -0.17(-2.39%)
Jul 09, 2007 6.960 7.160 6.966 7.111 34,381,480 +0.15(+2.18%)
Jul 06, 2007 6.869 6.990 6.857 6.960 30,260,112 +0.05(+0.79%)
Jul 05, 2007 6.911 6.935 6.851 6.905 34,063,076 +0.00(+0.00%)
Jul 03, 2007 6.863 6.923 6.832 6.905 9,808,560 +0.07(+0.98%)
Jul 02, 2007 6.747 6.857 6.784 6.838 21,107,300 +0.09(+1.35%)
Jun 29, 2007 6.772 6.875 6.681 6.747 22,796,708 -0.02(-0.36%)
Jun 28, 2007 6.681 6.808 6.681 6.772 16,123,767 +0.02(+0.27%)
Jun 27, 2007 6.638 6.766 6.614 6.754 12,968,441 +0.08(+1.18%)
Jun 26, 2007 6.754 6.772 6.626 6.675 18,873,448 +0.01(+0.18%)
Jun 25, 2007 6.741 6.802 6.663 6.663 22,463,202 +0.01(+0.09%)
Jun 22, 2007 6.754 6.796 6.626 6.657 26,585,272 -0.15(-2.23%)
Jun 21, 2007 6.572 6.820 6.578 6.808 36,631,576 +0.26(+3.98%)
Jun 20, 2007 6.608 6.614 6.505 6.547 33,266,104 +0.06(+0.93%)
Jun 19, 2007 6.481 6.505 6.408 6.487 16,031,560 +0.02(+0.28%)
Jun 18, 2007 6.547 6.560 6.444 6.469 20,933,894 -0.09(-1.39%)
Jun 15, 2007 6.438 6.596 6.438 6.560 33,824,132 +0.13(+2.08%)
Jun 14, 2007 6.329 6.456 6.305 6.426 36,716,380 +0.13(+2.12%)
Jun 13, 2007 6.226 6.299 6.214 6.293 25,742,868 +0.07(+1.07%)
Jun 12, 2007 6.299 6.299 6.202 6.226 19,491,566 -0.12(-1.82%)
Jun 11, 2007 6.372 6.396 6.329 6.341 23,873,130 -0.07(-1.04%)
Jun 08, 2007 6.305 6.420 6.256 6.408 28,938,048 -0.08(-1.31%)
Jun 07, 2007 6.572 6.602 6.487 6.493 33,172,650 -0.04(-0.65%)
Jun 06, 2007 6.572 6.608 6.475 6.535 16,270,098 -0.03(-0.46%)
Jun 05, 2007 6.681 6.711 6.499 6.566 51,584,924 -0.10(-1.46%)
Jun 04, 2007 6.669 6.729 6.644 6.663 20,528,694 -0.05(-0.81%)
Jun 01, 2007 6.614 6.741 6.584 6.717 29,122,916 +0.10(+1.56%)
May 31, 2007 6.523 6.638 6.469 6.614 30,994,156 +0.15(+2.35%)
May 30, 2007 6.450 6.493 6.366 6.463 22,531,760 +0.02(+0.28%)
May 29, 2007 6.426 6.481 6.396 6.444 27,638,152 +0.10(+1.53%)
May 25, 2007 6.305 6.366 6.256 6.347 26,980,986 +0.03(+0.48%)
May 24, 2007 6.420 6.456 6.263 6.317 49,620,112 -0.07(-1.04%)
May 23, 2007 6.493 6.541 6.372 6.384 25,507,350 -0.08(-1.22%)
May 22, 2007 6.402 6.505 6.347 6.463 31,789,538 +0.09(+1.43%)
May 21, 2007 6.420 6.475 6.353 6.372 40,077,820 -0.01(-0.19%)
May 18, 2007 6.499 6.523 6.378 6.384 82,470,080 -0.09(-1.40%)
May 17, 2007 6.335 6.566 6.335 6.475 43,316,880 +0.11(+1.71%)
May 16, 2007 6.238 6.384 6.232 6.366 20,763,336 +0.13(+2.14%)
May 15, 2007 6.250 6.299 6.172 6.232 14,111,174 +0.03(+0.49%)
May 14, 2007 6.311 6.323 6.184 6.202 18,927,764 -0.11(-1.73%)
May 11, 2007 6.262 6.341 6.262 6.311 16,713,514 -0.01(-0.10%)
May 10, 2007 6.396 6.396 6.293 6.317 23,101,046 -0.07(-1.04%)
May 09, 2007 6.317 6.384 6.299 6.384 20,162,552 +0.02(+0.29%)
May 08, 2007 6.450 6.456 6.347 6.366 11,919,503 -0.12(-1.87%)
May 07, 2007 6.487 6.523 6.456 6.487 8,711,817 +0.00(+0.00%)
May 04, 2007 6.608 6.614 6.487 6.487 15,706,607 -0.01(-0.09%)
May 03, 2007 6.420 6.523 6.420 6.493 16,142,773 +0.05(+0.85%)
May 02, 2007 6.475 6.487 6.408 6.438 19,069,438 -0.04(-0.65%)
May 01, 2007 6.396 6.499 6.372 6.481 13,195,249 +0.09(+1.42%)
Apr 30, 2007 6.463 6.469 6.390 6.390 21,797,898 -0.09(-1.40%)
Apr 27, 2007 6.602 6.608 6.450 6.481 26,930,678 -0.21(-3.08%)
Apr 26, 2007 6.578 6.705 6.578 6.687 30,145,202 +0.05(+0.73%)
Apr 25, 2007 6.553 6.657 6.541 6.638 45,795,972 +0.10(+1.48%)
Apr 24, 2007 6.517 6.578 6.347 6.541 44,401,452 +0.13(+1.98%)
Apr 23, 2007 6.456 6.463 6.390 6.414 16,513,212 +0.04(+0.57%)
Apr 20, 2007 6.584 6.590 6.323 6.378 27,091,972 -0.02(-0.28%)
Apr 19, 2007 6.378 6.420 6.347 6.396 24,595,274 -0.07(-1.12%)
Apr 18, 2007 6.469 6.535 6.456 6.469 17,462,746 +0.01(+0.09%)
Apr 17, 2007 6.547 6.547 6.426 6.463 17,745,350 -0.07(-1.02%)
Apr 16, 2007 6.560 6.572 6.469 6.529 22,299,280 +0.04(+0.65%)
Apr 13, 2007 6.493 6.560 6.438 6.487 13,660,596 -0.06(-0.93%)
Apr 12, 2007 6.541 6.584 6.487 6.547 13,246,479 +0.02(+0.28%)
Apr 11, 2007 6.608 6.614 6.505 6.529 12,237,225 -0.02(-0.37%)
Apr 10, 2007 6.541 6.626 6.505 6.553 18,349,562 -0.04(-0.55%)
Apr 09, 2007 6.729 6.729 6.572 6.590 14,321,687 -0.06(-0.91%)
Apr 05, 2007 6.602 6.699 6.553 6.650 19,827,406 +0.12(+1.76%)
Apr 04, 2007 6.608 6.657 6.505 6.535 21,273,732 -0.07(-1.10%)
Apr 03, 2007 6.578 6.608 6.511 6.608 27,863,078 +0.07(+1.11%)
Apr 02, 2007 6.553 6.608 6.475 6.535 10,420,797 +0.02(+0.28%)
Mar 30, 2007 6.523 6.566 6.481 6.517 15,802,232 -0.03(-0.46%)
Mar 29, 2007 6.632 6.711 6.456 6.547 37,371,020 -0.01(-0.18%)
Mar 28, 2007 6.741 6.741 6.547 6.560 22,582,578 -0.18(-2.70%)
Mar 27, 2007 6.899 6.899 6.741 6.741 10,794,539 -0.19(-2.71%)
Mar 26, 2007 6.911 6.935 6.808 6.929 15,882,339 +0.04(+0.53%)
Mar 23, 2007 6.796 6.954 6.796 6.893 11,631,334 +0.02(+0.26%)
Mar 22, 2007 7.045 7.045 6.832 6.875 23,830,086 -0.13(-1.82%)
Mar 21, 2007 6.869 7.045 6.814 7.002 15,251,231 +0.15(+2.12%)
Mar 20, 2007 6.723 6.869 6.711 6.857 16,211,686 +0.16(+2.45%)
Mar 19, 2007 6.687 6.796 6.675 6.693 15,912,465 +0.01(+0.18%)
Mar 16, 2007 6.760 6.778 6.675 6.681 13,520,515 -0.08(-1.17%)
Mar 15, 2007 6.705 6.790 6.675 6.760 18,153,486 +0.05(+0.81%)
Mar 14, 2007 6.705 6.760 6.541 6.705 16,329,461 +0.06(+0.91%)
Mar 13, 2007 6.741 6.814 6.632 6.644 29,644,282 -0.10(-1.44%)
Mar 12, 2007 6.608 6.766 6.517 6.741 25,945,758 +0.22(+3.44%)
Mar 09, 2007 6.481 6.523 6.329 6.517 36,815,348 -0.02(-0.28%)
Mar 08, 2007 6.535 6.566 6.481 6.535 12,710,277 +0.17(+2.67%)
Mar 07, 2007 6.432 6.463 6.335 6.366 20,949,400 -0.07(-1.04%)
Mar 06, 2007 6.305 6.456 6.299 6.432 27,740,916 +0.30(+4.95%)
Mar 05, 2007 6.002 6.341 5.941 6.129 31,448,018 -0.32(-4.98%)
Mar 02, 2007 6.626 6.638 6.450 6.450 15,660,256 -0.18(-2.65%)
Mar 01, 2007 6.553 6.669 6.450 6.626 24,958,490 -0.10(-1.53%)
Feb 28, 2007 6.699 6.814 6.669 6.729 16,372,843 +0.10(+1.46%)
Feb 27, 2007 6.796 6.820 6.626 6.632 26,568,776 -0.27(-3.95%)
Feb 26, 2007 6.911 6.911 6.844 6.905 14,075,361 +0.00(+0.00%)
Feb 23, 2007 7.057 7.057 6.881 6.905 9,970,611 -0.10(-1.39%)
Feb 22, 2007 6.960 7.032 6.929 7.002 16,812,106 +0.04(+0.61%)
Feb 21, 2007 6.881 6.966 6.826 6.960 12,704,339 +0.07(+1.06%)
Feb 20, 2007 6.814 6.935 6.778 6.887 12,859,228 +0.08(+1.16%)
Feb 16, 2007 6.814 6.814 6.729 6.808 8,124,152 +0.04(+0.54%)
Feb 15, 2007 6.766 6.814 6.766 6.772 18,752,256 +0.01(+0.18%)
Feb 14, 2007 6.572 6.796 6.566 6.760 21,188,792 +0.25(+3.91%)
Feb 13, 2007 6.432 6.511 6.372 6.505 22,764,396 +0.03(+0.47%)
Feb 12, 2007 6.572 6.620 6.456 6.475 18,967,624 -0.16(-2.47%)
Feb 09, 2007 6.741 6.766 6.626 6.638 15,972,342 -0.10(-1.53%)
Feb 08, 2007 6.772 6.772 6.705 6.741 12,315,880 -0.02(-0.36%)
Feb 07, 2007 6.650 6.851 6.638 6.766 22,040,220 +0.12(+1.73%)
Feb 06, 2007 6.669 6.693 6.608 6.650 14,863,544 +0.07(+1.11%)
Feb 05, 2007 6.572 6.626 6.572 6.578 14,020,316 -0.05(-0.82%)
Feb 02, 2007 6.723 6.735 6.608 6.632 11,560,736 -0.04(-0.64%)
Feb 01, 2007 6.614 6.693 6.547 6.675 14,024,439 +0.06(+0.92%)
Jan 31, 2007 6.584 6.650 6.511 6.614 15,117,073 +0.00(+0.00%)
Jan 30, 2007 6.529 6.620 6.529 6.614 10,710,909 +0.08(+1.30%)
Jan 29, 2007 6.626 6.637 6.523 6.529 12,244,291 -0.10(-1.46%)
Jan 26, 2007 6.541 6.638 6.499 6.626 22,605,010 +0.10(+1.58%)
Jan 25, 2007 6.778 6.814 6.517 6.523 77,782,344 -0.44(-6.27%)
Jan 24, 2007 6.911 6.960 6.814 6.960 19,793,590 +0.14(+2.04%)
Jan 23, 2007 6.711 6.869 6.644 6.820 28,529,710 +0.12(+1.72%)
Jan 22, 2007 6.820 6.820 6.693 6.705 18,071,670 -0.14(-2.04%)
Jan 19, 2007 6.820 6.881 6.778 6.844 20,215,370 +0.02(+0.36%)
Jan 18, 2007 6.960 6.972 6.796 6.820 34,326,736 -0.15(-2.09%)
Jan 17, 2007 6.881 6.966 6.802 6.966 32,352,772 +0.11(+1.59%)
Jan 16, 2007 6.881 6.911 6.820 6.857 23,377,804 +0.04(+0.53%)
Jan 12, 2007 6.790 6.929 6.747 6.820 55,016,176 +0.21(+3.12%)
Jan 11, 2007 6.511 6.638 6.505 6.614 28,900,354 +0.14(+2.15%)
Jan 10, 2007 6.359 6.487 6.317 6.475 18,204,620 +0.04(+0.56%)
Jan 09, 2007 6.578 6.578 6.414 6.438 12,139,218 -0.08(-1.21%)
Jan 08, 2007 6.481 6.560 6.481 6.517 8,989,979 +0.04(+0.56%)
Jan 05, 2007 6.608 6.608 6.414 6.481 20,830,636 -0.17(-2.55%)
Jan 04, 2007 6.657 6.693 6.541 6.650 29,015,984 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.