Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 6.246 6.393 6.233 6.246 20,994,980 -0.09(-1.42%)
May 27, 2010 6.150 6.349 6.150 6.336 21,544,776 +0.28(+4.55%)
May 26, 2010 6.201 6.246 6.060 6.060 30,678,698 -0.07(-1.15%)
May 25, 2010 6.086 6.131 5.958 6.131 196,010 -0.02(-0.31%)
May 24, 2010 6.220 6.284 6.150 6.150 17,837,108 -0.12(-1.94%)
May 21, 2010 6.086 6.323 6.047 6.272 24,041,038 +0.10(+1.66%)
May 20, 2010 6.144 6.252 6.118 6.169 46,832 -0.12(-1.93%)
May 19, 2010 6.246 6.345 6.188 6.291 26,565,332 +0.06(+0.93%)
May 18, 2010 6.406 6.451 6.182 6.233 219,190 -0.15(-2.41%)
May 17, 2010 6.361 6.419 6.188 6.387 20,131,078 +0.06(+1.01%)
May 14, 2010 6.323 6.554 6.220 6.323 43,857,876 -0.24(-3.71%)
May 13, 2010 6.573 6.630 6.522 6.566 32,866,758 +0.01(+0.20%)
May 12, 2010 6.579 6.598 6.522 6.554 20,726,378 +0.04(+0.59%)
May 11, 2010 6.592 6.611 6.502 6.515 59,308 -0.08(-1.26%)
May 10, 2010 6.502 6.605 6.464 6.598 28,322,196 +0.26(+4.15%)
May 07, 2010 6.342 6.413 6.192 6.336 41,490,124 +0.09(+1.42%)
May 06, 2010 6.381 6.465 6.086 6.247 37,183,488 -0.13(-2.09%)
May 05, 2010 6.374 6.464 6.297 6.381 31,288,518 -0.08(-1.29%)
May 04, 2010 6.791 6.791 6.419 6.464 126,360 -0.37(-5.35%)
May 03, 2010 6.835 6.855 6.746 6.829 11,945,595 +0.04(+0.66%)
Apr 30, 2010 6.784 6.823 6.698 6.784 24,118,180 +0.02(+0.28%)
Apr 29, 2010 6.752 6.791 6.694 6.765 20,298,314 +0.04(+0.57%)
Apr 28, 2010 6.880 6.887 6.662 6.727 30,581,258 -0.06(-0.94%)
Apr 27, 2010 6.976 6.976 6.765 6.791 61,342 -0.25(-3.55%)
Apr 26, 2010 7.072 7.117 7.015 7.040 15,832,195 +0.02(+0.27%)
Apr 23, 2010 7.034 7.034 6.919 7.021 14,168,658 -0.01(-0.09%)
Apr 22, 2010 6.842 7.034 6.823 7.028 24,488,442 +0.08(+1.20%)
Apr 21, 2010 6.976 7.002 6.823 6.944 12,050 -0.04(-0.55%)
Apr 20, 2010 6.970 7.060 6.938 6.983 65,981 +0.04(+0.55%)
Apr 19, 2010 6.880 6.983 6.829 6.944 22,046,050 -0.01(-0.09%)
Apr 16, 2010 7.040 7.053 6.847 6.951 28,365,848 -0.18(-2.52%)
Apr 15, 2010 7.169 7.201 7.098 7.130 14,263,852 -0.08(-1.07%)
Apr 14, 2010 6.938 7.207 6.932 7.207 47,716,912 +0.37(+5.44%)
Apr 13, 2010 6.752 6.855 6.733 6.835 15,999,825 +0.05(+0.76%)
Apr 12, 2010 6.835 6.848 6.784 6.784 15,453,752 -0.02(-0.28%)
Apr 09, 2010 6.861 6.887 6.733 6.803 20,458,102 +0.00(+0.00%)
Apr 08, 2010 6.899 6.899 6.778 6.803 19,982,898 -0.15(-2.12%)
Apr 07, 2010 6.964 7.034 6.925 6.951 18,633,412 +0.01(+0.18%)
Apr 06, 2010 6.880 6.944 6.861 6.938 18,445,350 +0.10(+1.50%)
Apr 05, 2010 6.829 6.906 6.675 6.835 11,226,454 +0.04(+0.66%)
Apr 01, 2010 6.759 6.791 6.791 6.791 23,046,274 +0.07(+1.05%)
Mar 31, 2010 6.688 6.739 6.643 6.720 22,037,658 -0.04(-0.57%)
Mar 30, 2010 6.771 6.803 6.701 6.759 18,745,846 +0.01(+0.09%)
Mar 29, 2010 6.720 6.752 6.656 6.752 18,033,346 +0.12(+1.74%)
Mar 26, 2010 6.694 6.759 6.611 6.637 19,903,308 -0.04(-0.58%)
Mar 25, 2010 6.630 6.759 6.630 6.675 30,392,890 +0.06(+0.87%)
Mar 24, 2010 6.554 6.669 6.534 6.618 30,749,432 +0.04(+0.58%)
Mar 23, 2010 6.534 6.592 6.502 6.579 30,189,704 +0.06(+0.88%)
Mar 22, 2010 6.464 6.560 6.432 6.522 14,796,903 +0.06(+0.89%)
Mar 19, 2010 6.598 6.624 6.457 6.464 20,133,858 -0.16(-2.42%)
Mar 18, 2010 6.701 6.714 6.547 6.624 21,825,462 -0.05(-0.77%)
Mar 17, 2010 6.637 6.707 6.624 6.675 19,222,594 +0.08(+1.26%)
Mar 16, 2010 6.496 6.618 6.477 6.592 15,099,995 +0.10(+1.48%)
Mar 15, 2010 6.495 6.509 6.470 6.496 17,585,614 -0.12(-1.84%)
Mar 12, 2010 6.694 6.720 6.566 6.618 19,713,906 -0.11(-1.62%)
Mar 11, 2010 6.637 6.727 6.598 6.727 29,260,538 +0.10(+1.55%)
Mar 10, 2010 6.560 6.727 6.541 6.624 19,175,956 +0.06(+0.88%)
Mar 09, 2010 6.528 6.624 6.509 6.566 21,880,206 +0.01(+0.20%)
Mar 08, 2010 6.528 6.566 6.502 6.554 25,209,498 +0.06(+0.99%)
Mar 05, 2010 6.400 6.502 6.381 6.489 27,666,394 +0.17(+2.63%)
Mar 04, 2010 6.259 6.349 6.246 6.323 34,266,784 +0.01(+0.10%)
Mar 03, 2010 6.374 6.451 6.284 6.317 20,650,256 -0.06(-0.90%)
Mar 02, 2010 6.419 6.470 6.342 6.374 18,842,534 +0.00(+0.00%)
Mar 01, 2010 6.349 6.403 6.336 6.374 21,268,350 +0.13(+2.05%)
Feb 26, 2010 6.233 6.265 6.176 6.246 14,657,317 +0.00(+0.00%)
Feb 25, 2010 6.246 6.272 6.124 6.246 28,584,468 -0.04(-0.71%)
Feb 24, 2010 6.310 6.381 6.246 6.291 20,663,714 -0.02(-0.30%)
Feb 23, 2010 6.425 6.425 6.262 6.310 28,282,044 -0.10(-1.50%)
Feb 22, 2010 6.425 6.464 6.393 6.406 13,147,650 -0.01(-0.20%)
Feb 19, 2010 6.438 6.464 6.355 6.419 12,573,866 +0.01(+0.15%)
Feb 18, 2010 6.445 6.470 6.349 6.409 8,058,867 -0.01(-0.15%)
Feb 17, 2010 6.374 6.445 6.342 6.419 21,790,312 +0.07(+1.11%)
Feb 16, 2010 6.246 6.355 6.227 6.349 14,880,540 +0.13(+2.06%)
Feb 12, 2010 6.272 6.220 6.220 6.220 21,173,088 -0.12(-1.82%)
Feb 11, 2010 6.240 6.349 6.150 6.336 21,426,178 +0.12(+1.96%)
Feb 10, 2010 6.150 6.233 6.092 6.214 27,357,250 +0.06(+1.04%)
Feb 09, 2010 6.214 6.289 6.118 6.150 45,762,292 +0.03(+0.52%)
Feb 08, 2010 6.214 6.240 6.041 6.118 39,294,736 -0.01(-0.10%)
Feb 05, 2010 6.150 6.220 6.019 6.124 52,653,888 -0.08(-1.24%)
Feb 04, 2010 6.419 6.438 6.150 6.201 28,676,362 -0.24(-3.78%)
Feb 03, 2010 6.393 6.496 6.355 6.445 23,148,718 +0.06(+1.00%)
Feb 02, 2010 6.457 6.457 6.342 6.381 28,502,400 -0.00(-0.05%)
Feb 01, 2010 6.496 6.592 6.355 6.384 35,916,352 -0.12(-1.92%)
Jan 29, 2010 6.560 6.640 6.470 6.509 46,943,464 +0.07(+1.09%)
Jan 28, 2010 6.522 6.534 6.336 6.438 62,824,212 +0.04(+0.60%)
Jan 27, 2010 6.425 6.496 6.368 6.400 35,846,096 -0.01(-0.10%)
Jan 26, 2010 6.509 6.522 6.374 6.406 34,206,268 -0.10(-1.48%)
Jan 25, 2010 6.464 6.656 6.464 6.502 32,166,380 +0.04(+0.59%)
Jan 22, 2010 6.733 6.759 6.464 6.464 32,808,932 -0.32(-4.72%)
Jan 21, 2010 6.957 7.002 6.765 6.784 21,765,980 -0.17(-2.40%)
Jan 20, 2010 6.983 6.989 6.861 6.951 21,236,924 -0.07(-1.00%)
Jan 19, 2010 6.842 7.040 6.797 7.021 23,255,708 +0.23(+3.40%)
Jan 15, 2010 7.008 6.791 6.791 6.791 24,080,430 -0.17(-2.48%)
Jan 14, 2010 7.053 7.053 6.957 6.964 13,568,730 -0.07(-1.00%)
Jan 13, 2010 6.861 7.053 6.861 7.034 21,045,562 +0.18(+2.62%)
Jan 12, 2010 6.970 6.996 6.797 6.855 32,567,506 -0.22(-3.08%)
Jan 11, 2010 7.143 7.201 6.970 7.072 34,676,496 -0.04(-0.54%)
Jan 08, 2010 7.137 7.188 7.066 7.111 26,373,256 -0.01(-0.09%)
Jan 07, 2010 7.309 7.329 7.092 7.117 42,687,584 -0.24(-3.31%)
Jan 06, 2010 7.406 7.438 7.290 7.361 21,242,498 -0.03(-0.35%)
Jan 05, 2010 7.431 7.470 7.338 7.386 22,440,578 -0.03(-0.43%)
Jan 04, 2010 7.361 7.489 7.348 7.418 12,638,368 +0.09(+1.22%)
Dec 31, 2009 7.213 7.329 7.329 7.329 11,574,260 +0.10(+1.42%)
Dec 30, 2009 7.220 7.252 7.188 7.226 9,053,865 +0.03(+0.36%)
Dec 29, 2009 7.252 7.252 7.181 7.201 12,421,049 +0.05(+0.72%)
Dec 28, 2009 7.239 7.239 7.137 7.149 5,883,190 -0.07(-0.98%)
Dec 24, 2009 7.265 7.265 7.175 7.220 6,695,834 +0.08(+1.08%)
Dec 23, 2009 7.258 7.277 7.143 7.143 13,209,868 -0.09(-1.24%)
Dec 22, 2009 7.188 7.303 7.162 7.233 27,517,894 +0.04(+0.53%)
Dec 21, 2009 7.143 7.239 7.111 7.194 26,187,186 +0.08(+1.08%)
Dec 18, 2009 7.104 7.201 7.021 7.117 25,357,612 +0.20(+2.87%)
Dec 17, 2009 6.938 7.015 6.861 6.919 23,792,914 -0.01(-0.18%)
Dec 16, 2009 6.938 7.053 6.919 6.932 20,684,862 +0.01(+0.19%)
Dec 15, 2009 6.906 6.989 6.867 6.919 16,097,721 -0.02(-0.28%)
Dec 14, 2009 6.941 6.970 6.919 6.938 17,441,554 +0.06(+0.93%)
Dec 11, 2009 6.970 7.040 6.835 6.874 16,963,456 -0.13(-1.83%)
Dec 10, 2009 6.938 7.028 6.874 7.002 25,845,252 +0.02(+0.28%)
Dec 09, 2009 7.015 7.021 6.912 6.983 18,548,996 +0.04(+0.55%)
Dec 08, 2009 6.906 6.989 6.887 6.944 15,769,426 -0.03(-0.37%)
Dec 07, 2009 6.957 7.002 6.906 6.970 21,114,070 +0.05(+0.74%)
Dec 04, 2009 6.816 6.951 6.816 6.919 26,498,312 +0.13(+1.98%)
Dec 03, 2009 6.932 6.932 6.765 6.784 29,092,988 -0.17(-2.49%)
Dec 02, 2009 6.682 6.957 6.682 6.957 41,083,880 +0.22(+3.33%)
Dec 01, 2009 6.739 6.797 6.714 6.733 15,978,881 +0.08(+1.15%)
Nov 30, 2009 6.586 6.727 6.573 6.656 13,338,808 +0.05(+0.78%)
Nov 27, 2009 6.470 6.643 6.457 6.605 9,248,579 -0.11(-1.62%)
Nov 25, 2009 6.727 6.739 6.682 6.714 9,011,852 +0.03(+0.38%)
Nov 24, 2009 6.720 6.765 6.662 6.688 13,240,268 -0.04(-0.67%)
Nov 23, 2009 6.733 6.810 6.707 6.733 12,185,564 +0.08(+1.15%)
Nov 20, 2009 6.573 6.669 6.573 6.656 14,311,935 -0.02(-0.29%)
Nov 19, 2009 6.752 6.810 6.579 6.675 47,974,808 -0.23(-3.34%)
Nov 18, 2009 6.816 6.938 6.810 6.906 15,243,209 +0.06(+0.84%)
Nov 17, 2009 6.816 6.880 6.746 6.848 26,714,584 -0.07(-1.02%)
Nov 16, 2009 6.938 6.996 6.880 6.919 35,813,596 +0.13(+1.98%)
Nov 13, 2009 6.675 6.803 6.662 6.784 30,754,210 +0.09(+1.34%)
Nov 12, 2009 6.637 6.739 6.624 6.694 31,245,272 +0.00(+0.00%)
Nov 11, 2009 6.534 6.701 6.483 6.694 54,994,772 +0.28(+4.29%)
Nov 10, 2009 6.477 6.522 6.393 6.419 26,676,564 +0.04(+0.70%)
Nov 09, 2009 6.284 6.387 6.246 6.374 15,589,482 +0.10(+1.63%)
Nov 06, 2009 6.246 6.349 6.220 6.272 23,776,830 +0.06(+1.03%)
Nov 05, 2009 6.227 6.329 6.182 6.208 35,266,916 +0.01(+0.10%)
Nov 04, 2009 6.124 6.265 6.124 6.201 35,191,520 +0.11(+1.79%)
Nov 03, 2009 6.086 6.137 5.990 6.092 30,343,788 -0.04(-0.73%)
Nov 02, 2009 6.240 6.240 6.035 6.137 50,264,472 +0.03(+0.42%)
Oct 30, 2009 6.291 6.310 6.015 6.112 59,268,164 -0.24(-3.73%)
Oct 29, 2009 6.265 6.381 6.233 6.349 23,768,358 +0.19(+3.01%)
Oct 28, 2009 6.310 6.355 6.150 6.163 40,902,488 -0.16(-2.53%)
Oct 27, 2009 6.464 6.489 6.246 6.323 47,908,332 -0.10(-1.50%)
Oct 26, 2009 6.489 6.502 6.387 6.419 57,281,100 +0.01(+0.10%)
Oct 23, 2009 6.477 6.477 6.406 6.413 33,374,098 -0.11(-1.67%)
Oct 22, 2009 6.483 6.586 6.425 6.522 25,096,038 -0.01(-0.20%)
Oct 21, 2009 6.387 6.669 6.355 6.534 62,636,808 +0.17(+2.72%)
Oct 20, 2009 6.336 6.425 6.329 6.361 41,615,316 +0.00(+0.00%)
Oct 19, 2009 6.374 6.413 6.326 6.361 38,339,752 +0.06(+1.02%)
Oct 16, 2009 6.400 6.400 6.233 6.297 43,814,892 -0.15(-2.29%)
Oct 15, 2009 6.579 6.624 6.419 6.445 52,389,076 -0.19(-2.80%)
Oct 14, 2009 6.714 6.714 6.566 6.630 45,925,980 +0.10(+1.47%)
Oct 13, 2009 6.413 6.547 6.361 6.534 50,694,400 +0.19(+2.93%)
Oct 12, 2009 6.483 6.509 6.323 6.349 28,797,458 -0.09(-1.39%)
Oct 09, 2009 6.387 6.483 6.387 6.438 44,916,492 +0.08(+1.31%)
Oct 08, 2009 6.528 6.534 6.323 6.355 94,078,760 -0.16(-2.46%)
Oct 07, 2009 6.522 6.566 6.438 6.515 45,234,468 -0.13(-1.93%)
Oct 06, 2009 6.688 6.771 6.624 6.643 36,692,080 -0.03(-0.48%)
Oct 05, 2009 6.630 6.727 6.608 6.675 18,874,882 +0.04(+0.68%)
Oct 02, 2009 6.650 6.720 6.522 6.630 27,161,482 -0.13(-1.90%)
Oct 01, 2009 7.002 7.040 6.746 6.759 37,866,940 -0.26(-3.74%)
Sep 30, 2009 7.047 7.092 6.919 7.021 42,540,932 +0.11(+1.58%)
Sep 29, 2009 7.002 7.040 6.867 6.912 29,634,796 -0.01(-0.18%)
Sep 28, 2009 6.752 6.976 6.720 6.925 28,757,306 +0.23(+3.44%)
Sep 25, 2009 6.669 6.746 6.656 6.694 16,449,015 +0.02(+0.29%)
Sep 24, 2009 6.919 6.944 6.643 6.675 25,002,390 -0.22(-3.25%)
Sep 23, 2009 6.919 6.970 6.887 6.899 25,440,092 -0.07(-1.01%)
Sep 22, 2009 6.944 7.040 6.899 6.970 23,943,058 +0.07(+1.02%)
Sep 21, 2009 6.944 6.970 6.877 6.899 25,224,036 -0.06(-0.92%)
Sep 18, 2009 6.964 7.047 6.919 6.964 23,419,488 -0.01(-0.18%)
Sep 17, 2009 7.047 7.072 6.944 6.976 30,511,578 -0.07(-1.00%)
Sep 16, 2009 7.034 7.066 6.951 7.047 30,207,894 +0.06(+0.82%)
Sep 15, 2009 6.983 7.015 6.919 6.989 13,151,040 +0.08(+1.11%)
Sep 14, 2009 6.970 6.970 6.867 6.912 17,093,264 -0.09(-1.28%)
Sep 11, 2009 7.162 7.175 6.951 7.002 23,037,456 -0.13(-1.80%)
Sep 10, 2009 7.175 7.175 6.976 7.130 35,248,680 +0.02(+0.27%)
Sep 09, 2009 7.047 7.175 6.996 7.111 27,479,488 +0.03(+0.36%)
Sep 08, 2009 7.047 7.143 7.021 7.085 20,931,938 +0.16(+2.31%)
Sep 04, 2009 6.887 6.938 6.791 6.925 15,728,686 +0.06(+0.84%)
Sep 03, 2009 6.861 6.887 6.746 6.867 15,376,916 +0.07(+1.04%)
Sep 02, 2009 6.759 6.887 6.727 6.797 16,518,323 +0.03(+0.47%)
Sep 01, 2009 6.957 7.169 6.733 6.765 31,579,448 -0.09(-1.31%)
Aug 31, 2009 6.778 6.874 6.746 6.855 17,072,882 -0.05(-0.74%)
Aug 28, 2009 6.893 6.983 6.823 6.906 15,136,019 +0.15(+2.28%)
Aug 27, 2009 6.714 6.759 6.662 6.752 11,463,373 +0.01(+0.09%)
Aug 26, 2009 6.938 6.938 6.694 6.746 22,329,666 -0.15(-2.14%)
Aug 25, 2009 6.919 6.957 6.855 6.893 16,310,933 -0.01(-0.19%)
Aug 24, 2009 6.803 6.932 6.733 6.906 24,408,586 +0.22(+3.26%)
Aug 21, 2009 6.727 6.727 6.611 6.688 16,729,885 +0.00(+0.00%)
Aug 20, 2009 6.528 6.714 6.528 6.688 12,617,821 +0.08(+1.26%)
Aug 19, 2009 6.598 6.624 6.502 6.605 19,348,998 -0.06(-0.87%)
Aug 18, 2009 6.643 6.694 6.541 6.662 16,687,434 +0.14(+2.16%)
Aug 17, 2009 6.611 6.682 6.509 6.522 19,120,414 -0.24(-3.60%)
Aug 14, 2009 6.932 7.047 6.707 6.765 20,573,556 -0.25(-3.56%)
Aug 13, 2009 6.816 7.034 6.714 7.015 34,564,068 +0.34(+5.09%)
Aug 12, 2009 6.534 6.765 6.522 6.675 18,221,502 +0.13(+1.96%)
Aug 11, 2009 6.541 6.637 6.477 6.547 21,411,866 +0.01(+0.10%)
Aug 10, 2009 6.541 6.586 6.445 6.541 10,947,863 -0.01(-0.20%)
Aug 07, 2009 6.509 6.586 6.406 6.554 13,929,878 +0.04(+0.69%)
Aug 06, 2009 6.643 6.752 6.406 6.509 20,809,582 -0.08(-1.17%)
Aug 05, 2009 6.682 6.701 6.528 6.586 17,557,696 -0.11(-1.63%)
Aug 04, 2009 6.752 6.771 6.656 6.694 15,171,326 -0.08(-1.14%)
Aug 03, 2009 6.874 6.887 6.720 6.771 18,792,548 +0.06(+0.96%)
Jul 31, 2009 6.912 6.964 6.688 6.707 29,380,458 -0.17(-2.42%)
Jul 30, 2009 6.835 7.008 6.752 6.874 35,219,184 +0.40(+6.24%)
Jul 29, 2009 6.515 6.522 6.406 6.470 20,529,450 -0.09(-1.37%)
Jul 28, 2009 6.592 6.637 6.502 6.560 14,744,033 +0.01(+0.20%)
Jul 27, 2009 6.688 6.694 6.470 6.547 16,286,398 -0.04(-0.68%)
Jul 24, 2009 6.566 6.611 6.461 6.592 14,677,297 -0.02(-0.29%)
Jul 23, 2009 6.618 6.720 6.554 6.611 37,029,032 +0.00(+0.00%)
Jul 22, 2009 6.240 6.714 6.214 6.611 26,860,874 +0.29(+4.56%)
Jul 21, 2009 6.470 6.522 6.220 6.323 24,863,310 -0.12(-1.89%)
Jul 20, 2009 6.457 6.522 6.406 6.445 20,089,704 +0.08(+1.31%)
Jul 17, 2009 6.246 6.451 6.182 6.361 25,145,624 +0.05(+0.81%)
Jul 16, 2009 6.214 6.342 6.099 6.310 17,640,450 +0.04(+0.61%)
Jul 15, 2009 6.259 6.361 6.182 6.272 31,029,650 +0.01(+0.19%)
Jul 14, 2009 6.209 6.266 6.151 6.260 16,656,204 +0.08(+1.34%)
Jul 13, 2009 6.049 6.221 6.043 6.177 23,313,622 +0.01(+0.10%)
Jul 10, 2009 6.011 6.202 6.011 6.170 29,355,040 +0.14(+2.33%)
Jul 09, 2009 6.017 6.100 5.973 6.030 32,445,914 +0.18(+3.05%)
Jul 08, 2009 5.896 5.934 5.750 5.852 30,051,608 -0.01(-0.22%)
Jul 07, 2009 6.056 6.119 5.845 5.864 23,114,850 -0.10(-1.60%)
Jul 06, 2009 6.030 6.030 5.785 5.960 20,162,234 -0.01(-0.21%)
Jul 02, 2009 5.947 6.013 5.915 5.973 22,778,072 -0.04(-0.74%)
Jul 01, 2009 6.043 6.119 5.985 6.017 27,105,468 +0.02(+0.32%)
Jun 30, 2009 6.138 6.170 5.941 5.998 30,770,668 -0.09(-1.47%)
Jun 29, 2009 6.107 6.221 6.056 6.087 15,700,211 -0.01(-0.21%)
Jun 26, 2009 6.126 6.170 6.017 6.100 13,746,937 -0.03(-0.52%)
Jun 25, 2009 6.113 6.132 6.036 6.132 21,004,148 +0.05(+0.84%)
Jun 24, 2009 6.119 6.202 6.056 6.081 35,299,324 +0.19(+3.25%)
Jun 23, 2009 5.877 5.903 5.788 5.890 21,292,844 +0.10(+1.76%)
Jun 22, 2009 5.871 5.941 5.750 5.788 27,559,594 -0.10(-1.63%)
Jun 19, 2009 5.941 6.033 5.826 5.883 33,876,120 -0.04(-0.75%)
Jun 18, 2009 5.896 6.005 5.890 5.928 27,540,360 +0.05(+0.87%)
Jun 17, 2009 5.833 5.993 5.756 5.877 59,637,908 +0.06(+1.10%)
Jun 16, 2009 6.062 6.126 5.813 5.813 55,389,496 -0.22(-3.59%)
Jun 15, 2009 6.228 6.228 5.960 6.030 47,030,012 -0.37(-5.78%)
Jun 12, 2009 6.521 6.566 6.298 6.400 37,440,636 -0.31(-4.65%)
Jun 11, 2009 6.687 6.776 6.623 6.712 32,111,722 +0.06(+0.86%)
Jun 10, 2009 6.801 6.878 6.597 6.655 23,416,542 -0.05(-0.76%)
Jun 09, 2009 6.687 6.801 6.553 6.706 35,701,204 +0.20(+3.04%)
Jun 08, 2009 6.451 6.543 6.387 6.508 27,384,136 -0.02(-0.29%)
Jun 05, 2009 6.757 6.757 6.470 6.527 21,109,196 -0.03(-0.49%)
Jun 04, 2009 6.540 6.814 6.495 6.559 37,629,208 -0.06(-0.87%)
Jun 03, 2009 6.763 6.833 6.524 6.617 44,993,160 -0.32(-4.60%)
Jun 02, 2009 7.190 7.260 6.916 6.935 27,416,702 -0.39(-5.31%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.