Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

United Microelectronics Corp ADR (NY: UMC )

8.390 -0.130 (-1.53%)
Official Closing Price Updated: 7:00 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 (%)
Oct 29, 2010 1.566 1.591 1.540 1.591 2,426,633 +0.03(+1.64%)
Oct 28, 2010 1.545 1.581 1.504 1.566 4,083,616 +0.04(+2.36%)
Oct 27, 2010 1.488 1.540 1.447 1.530 12,462,563 +0.07(+4.58%)
Oct 25, 2010 1.432 1.468 1.416 1.463 6,636,570 +0.07(+5.18%)
Oct 22, 2010 1.370 1.416 1.360 1.391 2,297,998 +0.03(+2.27%)
Oct 21, 2010 1.365 1.370 1.355 1.360 3,036,675 -0.01(-0.38%)
Oct 20, 2010 1.349 1.391 1.339 1.365 4,241,943 +0.03(+1.92%)
Oct 19, 2010 1.370 1.401 1.334 1.339 7,191,395 -0.05(-3.70%)
Oct 18, 2010 1.427 1.427 1.389 1.391 4,888,491 -0.04(-2.88%)
Oct 15, 2010 1.432 1.434 1.396 1.432 2,909,657 +0.01(+0.72%)
Oct 14, 2010 1.416 1.447 1.411 1.422 1,670,385 -0.01(-0.36%)
Oct 13, 2010 1.422 1.447 1.406 1.427 7,326,867 +0.01(+0.73%)
Oct 12, 2010 1.442 1.452 1.411 1.416 3,371,437 -0.04(-2.48%)
Oct 11, 2010 1.483 1.488 1.452 1.452 2,564,609 -0.04(-2.42%)
Oct 08, 2010 1.488 1.504 1.411 1.488 4,203,050 +0.06(+4.33%)
Oct 07, 2010 1.458 1.458 1.427 1.427 10,925 -0.02(-1.07%)
Oct 06, 2010 1.401 1.463 1.401 1.442 6,080,688 +0.01(+0.36%)
Oct 05, 2010 1.437 1.442 1.416 1.437 9,117 +0.01(+0.72%)
Oct 04, 2010 1.437 1.442 1.416 1.427 3,879,634 -0.02(-1.07%)
Oct 01, 2010 1.442 1.468 1.432 1.442 5,452,729 +0.01(+0.72%)
Sep 30, 2010 1.427 1.442 1.411 1.432 865 +0.02(+1.09%)
Sep 29, 2010 1.416 1.442 1.401 1.416 5,235,351 +0.03(+1.85%)
Sep 28, 2010 1.375 1.391 1.360 1.391 28,968 +0.02(+1.12%)
Sep 27, 2010 1.385 1.396 1.370 1.375 4,879,284 -0.02(-1.11%)
Sep 24, 2010 1.365 1.391 1.344 1.391 7,433,643 +0.06(+4.65%)
Sep 23, 2010 1.365 1.370 1.329 1.329 63,800 -0.05(-3.37%)
Sep 22, 2010 1.380 1.391 1.365 1.375 2,192,023 -0.01(-0.37%)
Sep 21, 2010 1.406 1.406 1.365 1.380 21,524 -0.01(-0.74%)
Sep 20, 2010 1.344 1.409 1.334 1.391 8,884,802 +0.07(+5.06%)
Sep 17, 2010 1.324 1.401 1.319 1.324 15,223,440 -0.07(-4.82%)
Sep 15, 2010 1.411 1.411 1.288 1.391 22,124 -0.04(-2.53%)
Sep 14, 2010 1.411 1.427 1.375 1.427 29,445 +0.02(+1.47%)
Sep 13, 2010 1.355 1.411 1.349 1.406 6,524,824 +0.08(+5.81%)
Sep 10, 2010 1.324 1.334 1.303 1.329 3,891,786 +0.02(+1.18%)
Sep 09, 2010 1.349 1.401 1.298 1.313 17,612 -0.01(-0.78%)
Sep 08, 2010 1.370 1.391 1.319 1.324 14,596 -0.04(-3.02%)
Sep 07, 2010 1.416 1.416 1.347 1.365 33,162 -0.06(-3.99%)
Sep 03, 2010 1.406 1.422 1.385 1.422 5,837,098 +0.04(+2.60%)
Sep 02, 2010 1.370 1.391 1.360 1.385 1,345 +0.02(+1.51%)
Sep 01, 2010 1.334 1.396 1.324 1.365 5,373,292 +0.05(+3.92%)
Aug 31, 2010 1.313 1.344 1.288 1.313 40,283 -0.03(-1.92%)
Aug 30, 2010 1.391 1.391 1.339 1.339 1,877,224 -0.05(-3.70%)
Aug 27, 2010 1.391 1.391 1.339 1.391 2,351,531 +0.04(+3.05%)
Aug 26, 2010 1.344 1.396 1.344 1.349 3,212,853 -0.02(-1.13%)
Aug 25, 2010 1.401 1.411 1.344 1.365 26,050 -0.03(-2.21%)
Aug 24, 2010 1.442 1.447 1.385 1.396 834 -0.06(-3.90%)
Aug 23, 2010 1.494 1.494 1.452 1.452 2,273,216 -0.04(-2.76%)
Aug 20, 2010 1.478 1.499 1.468 1.494 3,611,101 -0.01(-0.34%)
Aug 19, 2010 1.504 1.514 1.494 1.499 2,706 -0.01(-0.34%)
Aug 18, 2010 1.519 1.525 1.504 1.504 55,950 -0.02(-1.35%)
Aug 17, 2010 1.540 1.540 1.514 1.525 7,876 -0.01(-0.67%)
Aug 16, 2010 1.494 1.535 1.494 1.535 3,195,041 +0.03(+1.71%)
Aug 13, 2010 1.509 1.540 1.488 1.509 10,672,159 +0.00(+0.00%)
Aug 12, 2010 1.473 1.509 1.447 1.509 8,203,762 +0.04(+2.81%)
Aug 11, 2010 1.525 1.530 1.468 1.468 4,763,234 -0.07(-4.36%)
Aug 10, 2010 1.566 1.571 1.535 1.535 24,768 -0.04(-2.61%)
Aug 09, 2010 1.545 1.576 1.545 1.576 1,431,993 +0.04(+2.34%)
Aug 06, 2010 1.540 1.581 1.540 1.540 2,909,096 -0.01(-0.66%)
Aug 05, 2010 1.591 1.617 1.550 1.550 49,259 -0.05(-2.90%)
Aug 04, 2010 1.617 1.648 1.591 1.597 46,553 -0.02(-1.27%)
Aug 03, 2010 1.586 1.643 1.576 1.617 176,655 +0.01(+0.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.