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 )

8.670 +0.090 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2024 8.630 8.720 8.620 8.670 7,013,414 +0.09(+1.05%)
May 29, 2024 8.700 8.700 8.560 8.580 8,469,362 -0.29(-3.27%)
May 28, 2024 8.710 8.890 8.685 8.870 10,033,048 +0.31(+3.62%)
May 24, 2024 8.510 8.610 8.490 8.560 6,650,777 -0.01(-0.12%)
May 23, 2024 8.710 8.750 8.520 8.570 11,146,367 -0.08(-0.92%)
May 22, 2024 8.600 8.670 8.550 8.650 9,245,766 +0.15(+1.76%)
May 21, 2024 8.360 8.550 8.360 8.500 7,972,064 +0.09(+1.07%)
May 20, 2024 8.180 8.430 8.170 8.410 10,945,372 +0.23(+2.81%)
May 17, 2024 8.140 8.210 8.120 8.180 5,653,198 +0.11(+1.36%)
May 16, 2024 8.190 8.190 8.060 8.070 7,818,083 -0.12(-1.47%)
May 15, 2024 8.200 8.200 8.070 8.190 8,268,373 -0.03(-0.36%)
May 14, 2024 8.060 8.220 8.050 8.220 6,179,380 +0.13(+1.61%)
May 13, 2024 8.080 8.100 8.040 8.090 2,427,391 +0.03(+0.37%)
May 10, 2024 8.040 8.110 8.020 8.060 3,958,147 +0.12(+1.51%)
May 09, 2024 7.990 7.990 7.930 7.940 5,781,366 -0.06(-0.75%)
May 08, 2024 7.930 8.010 7.900 8.000 3,756,974 +0.05(+0.63%)
May 07, 2024 8.100 8.100 7.940 7.950 5,109,496 -0.17(-2.09%)
May 06, 2024 8.090 8.130 8.050 8.120 8,114,369 -0.03(-0.37%)
May 03, 2024 8.000 8.160 7.995 8.150 9,963,853 +0.31(+3.95%)
May 02, 2024 7.690 7.875 7.640 7.840 7,131,222 +0.29(+3.84%)
May 01, 2024 7.700 7.760 7.530 7.550 13,377,289 -0.15(-1.95%)
Apr 30, 2024 7.770 7.860 7.670 7.700 6,989,898 -0.09(-1.16%)
Apr 29, 2024 7.780 7.805 7.680 7.790 4,697,411 +0.00(+0.00%)
Apr 26, 2024 7.720 7.790 7.655 7.790 10,510,386 +0.03(+0.39%)
Apr 25, 2024 7.600 7.790 7.570 7.760 12,049,458 +0.06(+0.78%)
Apr 24, 2024 7.680 7.799 7.425 7.700 13,795,813 +0.10(+1.32%)
Apr 23, 2024 7.470 7.610 7.460 7.600 8,454,409 +0.12(+1.60%)
Apr 22, 2024 7.440 7.530 7.350 7.480 10,646,382 +0.08(+1.08%)
Apr 19, 2024 7.510 7.610 7.380 7.400 15,424,774 -0.13(-1.73%)
Apr 18, 2024 7.590 7.610 7.475 7.530 12,083,235 -0.06(-0.79%)
Apr 17, 2024 7.700 7.715 7.560 7.590 11,500,225 -0.07(-0.91%)
Apr 16, 2024 7.700 7.710 7.630 7.660 7,835,700 -0.16(-2.05%)
Apr 15, 2024 8.030 8.030 7.750 7.820 7,461,937 -0.15(-1.88%)
Apr 12, 2024 8.100 8.110 7.970 7.970 9,790,132 -0.21(-2.57%)
Apr 11, 2024 8.180 8.190 8.060 8.180 5,972,607 +0.00(+0.00%)
Apr 10, 2024 8.230 8.320 8.160 8.180 8,863,258 -0.09(-1.09%)
Apr 09, 2024 8.220 8.290 8.150 8.270 7,035,898 +0.09(+1.10%)
Apr 08, 2024 8.130 8.230 8.075 8.180 5,575,859 +0.12(+1.49%)
Apr 05, 2024 7.990 8.080 7.940 8.060 4,837,902 +0.06(+0.75%)
Apr 04, 2024 8.200 8.250 7.990 8.000 10,087,311 -0.15(-1.84%)
Apr 03, 2024 8.070 8.155 8.020 8.150 4,144,618 +0.04(+0.49%)
Apr 02, 2024 8.090 8.160 8.060 8.110 8,332,192 -0.02(-0.25%)
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.