Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 28, 2006 6.584 6.633 6.454 6.479 15,890,529 -0.12(-1.87%)
Apr 27, 2006 6.491 6.652 6.436 6.603 27,875,960 +0.04(+0.66%)
Apr 26, 2006 6.695 6.726 6.535 6.559 25,778,314 +0.09(+1.43%)
Apr 25, 2006 6.590 6.621 6.448 6.467 19,900,770 -0.14(-2.06%)
Apr 24, 2006 6.646 6.652 6.510 6.603 17,615,004 -0.07(-1.11%)
Apr 21, 2006 6.782 6.800 6.640 6.677 14,998,286 -0.05(-0.74%)
Apr 20, 2006 6.763 6.800 6.726 6.726 13,011,606 +0.02(+0.28%)
Apr 19, 2006 6.745 6.800 6.695 6.708 11,308,483 -0.04(-0.55%)
Apr 18, 2006 6.646 6.751 6.609 6.745 10,273,249 +0.13(+1.96%)
Apr 17, 2006 6.596 6.701 6.547 6.615 13,504,152 +0.09(+1.42%)
Apr 13, 2006 6.423 6.609 6.454 6.522 8,669,767 +0.10(+1.54%)
Apr 12, 2006 6.399 6.491 6.380 6.423 9,490,676 +0.11(+1.76%)
Apr 11, 2006 6.448 6.491 6.293 6.312 13,737,079 -0.16(-2.48%)
Apr 10, 2006 6.491 6.522 6.423 6.473 12,848,557 +0.02(+0.38%)
Apr 07, 2006 6.553 6.615 6.417 6.448 12,715,432 -0.07(-1.14%)
Apr 06, 2006 6.516 6.541 6.454 6.522 11,973,945 +0.04(+0.67%)
Apr 05, 2006 6.405 6.491 6.380 6.479 9,207,604 +0.07(+1.16%)
Apr 04, 2006 6.337 6.405 6.318 6.405 10,811,733 +0.02(+0.39%)
Apr 03, 2006 6.293 6.423 6.287 6.380 13,239,681 +0.16(+2.58%)
Mar 31, 2006 6.256 6.349 6.207 6.219 10,412,358 +0.01(+0.10%)
Mar 30, 2006 6.151 6.244 6.127 6.213 13,380,570 +0.11(+1.82%)
Mar 29, 2006 5.966 6.139 5.966 6.102 13,469,859 +0.19(+3.24%)
Mar 28, 2006 5.966 6.015 5.867 5.910 12,774,149 -0.04(-0.73%)
Mar 27, 2006 5.997 6.028 5.935 5.953 8,829,258 +0.00(+0.00%)
Mar 24, 2006 5.885 5.978 5.879 5.953 6,790,007 +0.08(+1.37%)
Mar 23, 2006 5.873 5.910 5.842 5.873 8,096,668 +0.00(+0.00%)
Mar 22, 2006 5.805 5.916 5.805 5.873 11,548,690 +0.01(+0.11%)
Mar 21, 2006 5.879 5.966 5.861 5.867 9,565,569 +0.01(+0.11%)
Mar 20, 2006 5.984 5.984 5.842 5.861 14,472,420 -0.06(-1.04%)
Mar 17, 2006 5.923 6.077 5.885 5.923 14,164,599 -0.01(-0.21%)
Mar 16, 2006 6.102 6.102 5.929 5.935 15,679,924 -0.22(-3.52%)
Mar 15, 2006 6.102 6.157 6.040 6.151 13,272,680 +0.11(+1.74%)
Mar 14, 2006 5.898 6.052 5.879 6.046 10,146,271 +0.11(+1.77%)
Mar 13, 2006 5.997 6.096 5.923 5.941 13,291,443 -0.02(-0.31%)
Mar 10, 2006 5.935 5.984 5.898 5.960 15,451,849 +0.15(+2.55%)
Mar 09, 2006 5.867 6.003 5.793 5.811 17,531,214 +0.01(+0.11%)
Mar 08, 2006 5.811 5.861 5.756 5.805 17,128,606 -0.04(-0.63%)
Mar 07, 2006 5.953 5.991 5.750 5.842 20,035,188 -0.17(-2.78%)
Mar 06, 2006 6.046 6.120 5.941 6.009 10,430,960 -0.05(-0.82%)
Mar 03, 2006 6.145 6.176 6.059 6.059 14,656,174 -0.09(-1.51%)
Mar 02, 2006 6.213 6.238 6.133 6.151 18,741,792 -0.06(-0.99%)
Mar 01, 2006 6.052 6.225 6.052 6.213 14,753,389 +0.20(+3.29%)
Feb 28, 2006 6.195 6.207 5.997 6.015 15,989,847 -0.18(-2.89%)
Feb 27, 2006 6.157 6.225 6.120 6.195 9,686,724 +0.08(+1.31%)
Feb 24, 2006 6.114 6.139 6.071 6.114 10,982,223 +0.00(+0.00%)
Feb 23, 2006 6.059 6.151 6.040 6.114 17,681,648 -0.01(-0.10%)
Feb 22, 2006 6.213 6.213 6.034 6.120 23,259,298 -0.12(-1.88%)
Feb 21, 2006 6.263 6.281 6.164 6.238 18,656,548 +0.07(+1.10%)
Feb 17, 2006 6.355 6.479 6.139 6.170 7,850,961 -0.11(-1.77%)
Feb 16, 2006 6.244 6.306 6.213 6.281 10,829,849 +0.09(+1.50%)
Feb 15, 2006 6.553 6.553 6.139 6.188 13,522,430 -0.03(-0.50%)
Feb 14, 2006 6.201 6.256 6.127 6.219 24,525,034 +0.08(+1.31%)
Feb 13, 2006 6.306 6.306 6.133 6.139 13,553,487 -0.20(-3.12%)
Feb 10, 2006 6.411 6.411 6.219 6.337 22,954,228 -0.07(-1.16%)
Feb 09, 2006 6.460 6.522 6.386 6.411 17,461,822 -0.05(-0.77%)
Feb 08, 2006 6.399 6.485 6.343 6.460 11,153,522 +0.02(+0.38%)
Feb 07, 2006 6.510 6.510 6.411 6.436 14,765,682 -0.07(-1.14%)
Feb 06, 2006 6.429 6.516 6.386 6.510 12,252,812 +0.15(+2.43%)
Feb 03, 2006 6.232 6.411 6.232 6.355 13,245,666 -0.07(-1.15%)
Feb 02, 2006 6.578 6.609 6.368 6.429 21,011,220 -0.18(-2.71%)
Feb 01, 2006 6.646 6.677 6.535 6.609 13,572,089 -0.07(-1.02%)
Jan 31, 2006 6.763 6.763 6.516 6.677 17,349,886 -0.02(-0.37%)
Jan 30, 2006 6.689 6.720 6.590 6.701 12,127,289 +0.01(+0.18%)
Jan 27, 2006 6.615 6.788 6.578 6.689 22,758,180 +0.21(+3.24%)
Jan 26, 2006 6.244 6.491 6.151 6.479 36,764,260 +0.41(+6.72%)
Jan 25, 2006 6.269 6.287 6.071 6.071 21,029,822 -0.14(-2.19%)
Jan 24, 2006 6.145 6.213 6.139 6.207 17,312,198 +0.14(+2.24%)
Jan 23, 2006 6.133 6.164 6.046 6.071 14,890,072 -0.03(-0.51%)
Jan 20, 2006 6.306 6.324 6.096 6.102 15,213,421 -0.21(-3.33%)
Jan 19, 2006 6.244 6.355 6.244 6.312 17,334,034 +0.16(+2.61%)
Jan 18, 2006 6.077 6.188 6.059 6.151 19,145,210 -0.10(-1.58%)
Jan 17, 2006 6.349 6.374 6.238 6.250 16,273,243 -0.17(-2.69%)
Jan 13, 2006 6.429 6.442 6.318 6.423 12,290,177 -0.03(-0.48%)
Jan 12, 2006 6.553 6.578 6.405 6.454 14,647,924 -0.21(-3.15%)
Jan 11, 2006 6.535 6.701 6.504 6.664 18,899,828 +0.11(+1.60%)
Jan 10, 2006 6.633 6.658 6.522 6.559 17,600,284 -0.20(-2.93%)
Jan 09, 2006 6.788 6.825 6.726 6.757 18,244,394 +0.08(+1.20%)
Jan 06, 2006 6.677 6.714 6.547 6.677 21,122,832 +0.28(+4.35%)
Jan 05, 2006 6.411 6.454 6.363 6.399 8,799,819 +0.11(+1.67%)
Jan 04, 2006 6.275 6.318 6.256 6.293 6,500,465 +0.05(+0.79%)
Jan 03, 2006 6.368 6.368 6.225 6.244 12,673,052 +0.12(+1.92%)
Dec 30, 2005 6.114 6.207 6.028 6.127 5,085,914 +0.01(+0.20%)
Dec 29, 2005 6.133 6.157 6.102 6.114 4,907,659 +0.01(+0.10%)
Dec 28, 2005 6.108 6.139 6.021 6.108 6,383,516 +0.00(+0.00%)
Dec 27, 2005 6.244 6.281 6.102 6.108 5,428,188 -0.13(-2.08%)
Dec 23, 2005 6.157 6.281 6.157 6.238 9,012,527 +0.15(+2.44%)
Dec 22, 2005 6.071 6.139 6.015 6.089 3,959,287 -0.02(-0.40%)
Dec 21, 2005 6.083 6.176 6.052 6.114 13,374,909 +0.12(+2.06%)
Dec 20, 2005 5.991 6.003 5.916 5.991 14,530,166 +0.06(+1.04%)
Dec 19, 2005 6.021 6.071 5.929 5.929 14,109,926 -0.07(-1.13%)
Dec 16, 2005 6.071 6.077 5.978 5.997 10,506,338 -0.01(-0.21%)
Dec 15, 2005 5.966 6.040 5.960 6.009 10,206,282 +0.07(+1.25%)
Dec 14, 2005 6.015 6.021 5.879 5.935 20,410,784 -0.14(-2.34%)
Dec 13, 2005 6.028 6.133 5.984 6.077 12,821,705 +0.00(+0.00%)
Dec 12, 2005 6.071 6.133 6.028 6.077 8,365,829 +0.02(+0.41%)
Dec 09, 2005 6.046 6.059 5.984 6.052 14,490,536 -0.01(-0.20%)
Dec 08, 2005 6.151 6.182 6.021 6.065 18,565,802 -0.06(-0.91%)
Dec 07, 2005 6.176 6.188 6.102 6.120 12,324,955 -0.02(-0.40%)
Dec 06, 2005 6.133 6.213 6.059 6.145 17,525,068 +0.06(+0.91%)
Dec 05, 2005 6.059 6.133 6.021 6.089 16,841,004 +0.09(+1.55%)
Dec 02, 2005 6.046 6.065 5.966 5.997 9,044,393 -0.05(-0.82%)
Dec 01, 2005 5.904 6.164 5.947 6.046 15,862,869 +0.12(+2.09%)
Nov 30, 2005 5.805 5.953 5.805 5.923 19,698,576 +0.17(+3.01%)
Nov 29, 2005 5.749 5.879 5.743 5.749 16,212,746 +0.01(+0.11%)
Nov 28, 2005 5.811 5.873 5.688 5.743 13,109,630 -0.06(-1.06%)
Nov 25, 2005 5.861 5.904 5.749 5.805 6,617,738 -0.06(-0.95%)
Nov 23, 2005 5.811 5.947 5.805 5.861 23,377,056 +0.01(+0.21%)
Nov 22, 2005 5.669 5.861 5.564 5.848 25,038,608 +0.18(+3.16%)
Nov 21, 2005 5.669 5.688 5.638 5.669 7,216,556 +0.03(+0.55%)
Nov 18, 2005 5.570 5.651 5.552 5.638 10,071,054 +0.07(+1.22%)
Nov 17, 2005 5.409 5.570 5.409 5.570 14,307,429 +0.14(+2.62%)
Nov 16, 2005 5.453 5.471 5.397 5.428 14,381,351 -0.06(-1.01%)
Nov 15, 2005 5.446 5.527 5.366 5.484 15,054,416 +0.05(+0.91%)
Nov 14, 2005 5.477 5.477 5.428 5.434 9,573,171 -0.03(-0.57%)
Nov 11, 2005 5.552 5.552 5.446 5.465 14,487,625 -0.02(-0.34%)
Nov 10, 2005 5.471 5.490 5.409 5.484 18,099,624 -0.01(-0.11%)
Nov 09, 2005 5.385 5.502 5.348 5.490 29,331,272 +0.15(+2.90%)
Nov 08, 2005 5.304 5.360 5.273 5.335 11,560,822 +0.02(+0.35%)
Nov 07, 2005 5.304 5.341 5.199 5.317 13,764,740 +0.02(+0.35%)
Nov 04, 2005 5.280 5.323 5.242 5.298 11,950,653 +0.02(+0.47%)
Nov 03, 2005 5.162 5.323 5.156 5.273 27,117,650 +0.08(+1.55%)
Nov 02, 2005 4.989 5.224 4.989 5.193 20,426,314 +0.22(+4.35%)
Nov 01, 2005 4.977 5.001 4.915 4.977 13,969,845 -0.02(-0.37%)
Oct 31, 2005 4.970 5.001 4.958 4.995 12,954,668 +0.06(+1.13%)
Oct 28, 2005 4.878 4.977 4.810 4.940 19,217,838 +0.15(+3.23%)
Oct 27, 2005 4.847 4.847 4.705 4.785 20,539,542 +0.00(+0.00%)
Oct 26, 2005 4.841 4.859 4.773 4.785 12,286,295 -0.08(-1.65%)
Oct 25, 2005 4.884 5.045 4.834 4.865 9,681,547 -0.06(-1.13%)
Oct 24, 2005 4.884 4.933 4.834 4.921 11,330,806 +0.10(+2.05%)
Oct 21, 2005 4.791 4.841 4.729 4.822 11,200,107 +0.10(+2.09%)
Oct 20, 2005 4.723 4.822 4.680 4.723 14,120,602 -0.11(-2.30%)
Oct 19, 2005 4.791 4.841 4.637 4.834 26,044,726 -0.06(-1.14%)
Oct 18, 2005 4.946 4.946 4.865 4.890 8,241,762 -0.02(-0.38%)
Oct 17, 2005 4.884 4.915 4.841 4.909 10,678,284 +0.01(+0.13%)
Oct 14, 2005 4.964 4.983 4.884 4.902 16,575,402 -0.07(-1.37%)
Oct 13, 2005 4.983 5.001 4.884 4.970 16,822,564 +0.00(+0.00%)
Oct 12, 2005 4.946 4.995 4.927 4.970 15,016,727 -0.06(-1.11%)
Oct 11, 2005 5.131 5.131 5.001 5.026 17,082,020 -0.08(-1.57%)
Oct 10, 2005 5.181 5.205 5.100 5.106 21,841,350 -0.10(-1.90%)
Oct 07, 2005 5.181 5.230 5.156 5.205 25,954,304 +0.08(+1.57%)
Oct 06, 2005 5.150 5.236 5.125 5.125 22,297,662 -0.02(-0.48%)
Oct 05, 2005 5.212 5.224 5.150 5.150 15,496,978 -0.04(-0.83%)
Oct 04, 2005 5.255 5.298 5.187 5.193 18,356,652 +0.07(+1.33%)
Oct 03, 2005 5.082 5.137 5.057 5.125 17,362,990 +0.04(+0.85%)
Sep 30, 2005 5.051 5.100 5.020 5.082 22,264,988 +0.11(+2.11%)
Sep 29, 2005 4.884 4.995 4.859 4.977 22,119,246 +0.15(+3.21%)
Sep 28, 2005 4.841 4.921 4.791 4.822 17,147,370 -0.05(-1.02%)
Sep 27, 2005 4.902 4.915 4.834 4.872 14,231,889 -0.07(-1.50%)
Sep 26, 2005 4.946 4.970 4.878 4.946 10,930,138 +0.01(+0.25%)
Sep 23, 2005 4.933 4.946 4.865 4.933 10,145,462 +0.02(+0.50%)
Sep 22, 2005 4.964 4.964 4.834 4.909 27,559,566 -0.12(-2.46%)
Sep 21, 2005 5.137 5.137 4.977 5.032 15,017,050 -0.07(-1.45%)
Sep 20, 2005 5.174 5.199 5.076 5.106 9,551,820 -0.03(-0.60%)
Sep 19, 2005 5.137 5.144 5.094 5.137 14,954,774 +0.04(+0.73%)
Sep 16, 2005 5.212 5.212 5.100 5.100 21,343,628 -0.14(-2.60%)
Sep 15, 2005 5.230 5.255 5.181 5.236 14,716,509 +0.01(+0.12%)
Sep 14, 2005 5.255 5.280 5.205 5.230 17,953,882 -0.02(-0.35%)
Sep 13, 2005 5.212 5.298 5.199 5.249 19,694,208 +0.06(+1.07%)
Sep 12, 2005 5.181 5.236 5.162 5.193 14,929,702 +0.02(+0.48%)
Sep 09, 2005 5.069 5.193 5.057 5.168 25,960,936 +0.08(+1.58%)
Sep 08, 2005 5.063 5.113 5.020 5.088 26,750,950 +0.09(+1.73%)
Sep 07, 2005 5.106 5.106 4.995 5.001 22,936,272 -0.11(-2.06%)
Sep 06, 2005 5.106 5.119 5.076 5.106 19,144,726 +0.00(+0.00%)
Sep 02, 2005 5.106 5.125 5.094 5.106 7,107,533 +0.02(+0.36%)
Sep 01, 2005 5.150 5.212 5.076 5.088 20,520,616 +0.00(+0.00%)
Aug 31, 2005 5.100 5.131 5.020 5.088 21,442,622 +0.04(+0.73%)
Aug 30, 2005 5.069 5.094 5.026 5.051 9,000,881 -0.04(-0.85%)
Aug 29, 2005 4.995 5.113 4.977 5.094 11,949,358 -0.04(-0.72%)
Aug 26, 2005 5.131 5.144 5.082 5.131 13,079,705 +0.04(+0.85%)
Aug 25, 2005 5.088 5.094 5.063 5.088 11,372,215 +0.01(+0.24%)
Aug 24, 2005 5.106 5.125 5.069 5.076 13,726,565 -0.10(-1.91%)
Aug 23, 2005 5.199 5.212 5.156 5.174 11,325,630 -0.04(-0.71%)
Aug 22, 2005 5.187 5.236 5.162 5.212 19,812,936 +0.04(+0.72%)
Aug 19, 2005 5.131 5.181 5.125 5.174 16,450,850 +0.08(+1.58%)
Aug 18, 2005 5.187 5.193 5.082 5.094 15,414,321 -0.14(-2.60%)
Aug 17, 2005 5.174 5.255 5.168 5.230 11,190,240 +0.06(+1.08%)
Aug 16, 2005 5.267 5.273 5.162 5.174 16,685,557 -0.09(-1.76%)
Aug 15, 2005 5.304 5.304 5.255 5.267 9,212,942 -0.05(-0.93%)
Aug 12, 2005 5.310 5.348 5.273 5.317 9,884,874 -0.02(-0.46%)
Aug 11, 2005 5.354 5.391 5.310 5.341 12,167,567 -0.01(-0.12%)
Aug 10, 2005 5.317 5.397 5.310 5.348 16,878,532 +0.04(+0.82%)
Aug 09, 2005 5.329 5.348 5.273 5.304 12,840,307 +0.04(+0.82%)
Aug 08, 2005 5.310 5.310 5.249 5.261 11,796,985 -0.03(-0.58%)
Aug 05, 2005 5.304 5.366 5.286 5.292 46,858,120 -0.06(-1.04%)
Aug 04, 2005 5.440 5.446 5.335 5.348 13,255,210 -0.17(-3.14%)
Aug 03, 2005 5.496 5.533 5.471 5.521 8,486,013 +0.02(+0.45%)
Aug 02, 2005 5.422 5.527 5.422 5.496 19,284,644 +0.17(+3.13%)
Aug 01, 2005 5.310 5.341 5.298 5.329 9,486,147 +0.02(+0.35%)
Jul 29, 2005 5.317 5.348 5.292 5.310 13,154,598 -0.05(-0.92%)
Jul 28, 2005 5.335 5.385 5.329 5.360 17,859,740 +0.05(+0.93%)
Jul 27, 2005 5.317 5.335 5.230 5.310 25,348,854 -0.06(-1.15%)
Jul 26, 2005 5.496 5.496 5.292 5.372 34,174,232 -0.20(-3.55%)
Jul 25, 2005 5.706 5.712 5.558 5.570 10,696,563 -0.12(-2.17%)
Jul 22, 2005 5.768 5.787 5.688 5.694 12,347,115 -0.07(-1.18%)
Jul 21, 2005 5.780 5.848 5.746 5.762 10,234,427 -0.04(-0.64%)
Jul 20, 2005 5.749 5.830 5.675 5.799 17,478,482 +0.05(+0.86%)
Jul 19, 2005 5.719 5.768 5.688 5.749 10,614,553 +0.05(+0.87%)
Jul 18, 2005 5.749 5.805 5.688 5.700 5,451,481 -0.09(-1.50%)
Jul 15, 2005 5.805 5.805 5.694 5.787 9,179,620 -0.01(-0.21%)
Jul 14, 2005 5.787 5.817 5.770 5.799 9,004,763 +0.06(+1.08%)
Jul 13, 2005 5.805 5.805 5.657 5.737 10,295,895 -0.07(-1.28%)
Jul 12, 2005 5.675 5.811 5.675 5.811 11,003,898 +0.14(+2.40%)
Jul 11, 2005 5.675 5.688 5.651 5.675 12,290,662 +0.17(+3.15%)
Jul 08, 2005 5.459 5.508 5.428 5.502 11,886,436 +0.07(+1.25%)
Jul 07, 2005 5.422 5.465 5.366 5.434 11,586,541 -0.11(-2.01%)
Jul 06, 2005 5.533 5.545 5.508 5.545 10,206,606 +0.00(+0.00%)
Jul 05, 2005 5.477 5.552 5.465 5.545 21,594,996 -0.13(-2.29%)
Jul 01, 2005 5.657 5.737 5.632 5.675 6,991,231 +0.04(+0.66%)
Jun 30, 2005 5.638 5.688 5.595 5.638 12,002,900 -0.01(-0.11%)
Jun 29, 2005 5.675 5.681 5.582 5.644 8,900,754 -0.07(-1.30%)
Jun 28, 2005 5.737 5.749 5.700 5.719 14,676,555 +0.00(+0.00%)
Jun 27, 2005 5.749 5.780 5.700 5.719 16,753,980 -0.07(-1.28%)
Jun 24, 2005 5.830 5.842 5.749 5.793 16,826,770 -0.04(-0.64%)
Jun 23, 2005 5.879 5.916 5.824 5.830 13,554,458 +0.01(+0.21%)
Jun 22, 2005 5.898 5.898 5.780 5.817 10,280,851 +0.12(+2.17%)
Jun 21, 2005 5.799 5.799 5.651 5.694 6,313,476 -0.02(-0.32%)
Jun 20, 2005 5.700 5.731 5.688 5.712 9,756,764 +0.04(+0.65%)
Jun 17, 2005 5.700 5.774 5.675 5.675 9,506,852 +0.04(+0.66%)
Jun 16, 2005 5.582 5.663 5.570 5.638 11,881,745 +0.10(+1.79%)
Jun 15, 2005 5.601 5.613 5.490 5.539 10,565,056 -0.02(-0.33%)
Jun 14, 2005 5.595 5.595 5.533 5.558 9,226,853 -0.01(-0.11%)
Jun 13, 2005 5.589 5.719 5.508 5.564 8,176,089 -0.15(-2.58%)
Jun 10, 2005 5.717 5.735 5.682 5.711 7,690,160 -0.03(-0.51%)
Jun 09, 2005 5.623 5.746 5.599 5.741 14,866,884 +0.08(+1.46%)
Jun 08, 2005 5.682 5.729 5.635 5.658 7,178,932 +0.02(+0.31%)
Jun 07, 2005 5.646 5.693 5.618 5.641 8,981,818 -0.05(-0.93%)
Jun 06, 2005 5.629 5.699 5.599 5.693 10,561,359 +0.08(+1.47%)
Jun 03, 2005 5.328 5.688 5.328 5.611 12,308,197 +0.02(+0.42%)
Jun 02, 2005 5.499 5.593 5.482 5.588 12,753,186 +0.11(+2.04%)
Jun 01, 2005 5.370 5.499 5.370 5.476 10,496,479 +0.05(+0.98%)
May 31, 2005 5.370 5.434 5.370 5.423 10,076,967 +0.00(+0.00%)
May 27, 2005 5.429 5.434 5.399 5.423 7,160,419 +0.01(+0.22%)
May 26, 2005 5.423 5.440 5.387 5.411 10,728,145 +0.03(+0.55%)
May 25, 2005 5.417 5.417 5.328 5.381 4,007,789 -0.08(-1.51%)
May 24, 2005 5.429 5.476 5.387 5.464 5,241,700 +0.06(+1.20%)
May 23, 2005 5.376 5.429 5.352 5.399 9,951,622 -0.08(-1.40%)
May 20, 2005 5.476 5.487 5.394 5.476 10,047,584 +0.01(+0.22%)
May 19, 2005 5.370 5.470 5.370 5.464 10,801,687 +0.15(+2.77%)
May 18, 2005 5.317 5.352 5.287 5.317 11,517,067 +0.05(+1.01%)
May 17, 2005 5.211 5.270 5.169 5.264 9,130,261 -0.01(-0.11%)
May 16, 2005 5.270 5.287 5.217 5.270 5,936,189 -0.04(-0.78%)
May 13, 2005 5.199 5.328 5.187 5.311 15,526,725 +0.18(+3.44%)
May 12, 2005 5.228 5.234 5.116 5.134 10,892,893 -0.02(-0.34%)
May 11, 2005 5.187 5.211 5.128 5.152 9,563,700 -0.04(-0.68%)
May 10, 2005 5.240 5.240 5.175 5.187 14,172,226 -0.14(-2.65%)
May 09, 2005 5.323 5.334 5.281 5.328 6,825,318 +0.02(+0.33%)
May 06, 2005 5.346 5.411 5.299 5.311 8,210,729 -0.04(-0.66%)
May 05, 2005 5.293 5.393 5.281 5.346 12,454,941 +0.11(+2.14%)
May 04, 2005 5.146 5.252 5.134 5.234 12,921,500 +0.14(+2.77%)
May 03, 2005 5.152 5.164 5.069 5.093 6,625,243 -0.04(-0.69%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.