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 )

7.160 -0.080 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 29, 2024 7.246 7.299 7.227 7.275 7,405,970 +0.13(+1.86%)
Feb 28, 2024 7.142 7.151 7.080 7.142 4,962,003 -0.03(-0.40%)
Feb 27, 2024 7.246 7.256 7.161 7.170 3,896,968 -0.05(-0.66%)
Feb 26, 2024 7.161 7.246 7.161 7.218 4,848,767 +0.06(+0.79%)
Feb 23, 2024 7.246 7.275 7.132 7.161 6,888,056 -0.19(-2.58%)
Feb 22, 2024 7.388 7.407 7.293 7.350 8,288,451 +0.04(+0.52%)
Feb 21, 2024 7.265 7.312 7.213 7.312 8,628,265 -0.05(-0.64%)
Feb 20, 2024 7.303 7.398 7.303 7.360 6,800,812 +0.07(+0.91%)
Feb 16, 2024 7.322 7.360 7.256 7.293 5,255,034 -0.09(-1.28%)
Feb 15, 2024 7.511 7.511 7.360 7.388 8,493,330 -0.12(-1.64%)
Feb 14, 2024 7.483 7.530 7.398 7.511 7,658,020 +0.13(+1.80%)
Feb 13, 2024 7.492 7.507 7.322 7.379 7,776,944 -0.26(-3.35%)
Feb 12, 2024 7.682 7.763 7.616 7.634 5,545,197 -0.05(-0.62%)
Feb 09, 2024 7.663 7.701 7.587 7.682 5,917,330 +0.06(+0.75%)
Feb 08, 2024 7.473 7.682 7.417 7.625 8,060,470 +0.14(+1.90%)
Feb 07, 2024 7.312 7.483 7.265 7.483 8,619,161 +0.22(+3.00%)
Feb 06, 2024 7.369 7.379 7.208 7.265 6,221,480 +0.00(+0.00%)
Feb 05, 2024 7.218 7.284 7.180 7.265 5,779,608 +0.05(+0.66%)
Feb 02, 2024 7.265 7.284 7.151 7.218 10,426,922 -0.07(-0.91%)
Feb 01, 2024 7.350 7.369 7.246 7.284 9,031,902 -0.02(-0.26%)
Jan 31, 2024 7.426 7.616 7.170 7.303 8,546,311 -0.11(-1.53%)
Jan 30, 2024 7.492 7.521 7.398 7.417 6,960,640 -0.06(-0.76%)
Jan 29, 2024 7.436 7.483 7.379 7.473 6,861,617 +0.05(+0.64%)
Jan 26, 2024 7.625 7.625 7.388 7.426 12,000,427 -0.41(-5.20%)
Jan 25, 2024 7.966 7.985 7.777 7.833 15,745,136 +0.06(+0.73%)
Jan 24, 2024 7.748 7.904 7.731 7.777 14,064,132 +0.09(+1.11%)
Jan 23, 2024 7.625 7.710 7.611 7.691 7,109,977 +0.02(+0.25%)
Jan 22, 2024 7.634 7.729 7.606 7.672 8,602,262 +0.13(+1.76%)
Jan 19, 2024 7.369 7.563 7.317 7.540 12,918,651 +0.16(+2.18%)
Jan 18, 2024 7.388 7.436 7.265 7.379 8,640,282 +0.14(+1.96%)
Jan 17, 2024 7.237 7.256 7.066 7.237 10,604,399 -0.18(-2.43%)
Jan 16, 2024 7.455 7.469 7.341 7.417 8,189,729 -0.11(-1.51%)
Jan 12, 2024 7.559 7.653 7.530 7.530 3,277,835 -0.03(-0.38%)
Jan 11, 2024 7.597 7.644 7.464 7.559 6,911,669 -0.06(-0.75%)
Jan 10, 2024 7.682 7.701 7.578 7.616 9,278,954 -0.07(-0.86%)
Jan 09, 2024 7.653 7.710 7.625 7.682 4,711,139 -0.11(-1.46%)
Jan 08, 2024 7.691 7.805 7.663 7.796 5,922,231 +0.12(+1.60%)
Jan 05, 2024 7.682 7.753 7.644 7.672 6,036,115 -0.03(-0.37%)
Jan 04, 2024 7.691 7.786 7.668 7.701 7,547,272 +0.09(+1.12%)
Jan 03, 2024 7.663 7.748 7.606 7.616 6,298,121 -0.23(-2.90%)
Jan 02, 2024 7.881 7.900 7.772 7.843 11,286,056 -0.17(-2.13%)
Dec 29, 2023 8.051 8.108 7.985 8.013 3,815,261 -0.05(-0.59%)
Dec 28, 2023 8.146 8.179 8.056 8.061 5,674,315 -0.14(-1.73%)
Dec 27, 2023 7.881 8.222 7.862 8.203 11,020,466 +0.43(+5.48%)
Dec 26, 2023 7.663 7.796 7.658 7.777 7,199,359 +0.23(+3.01%)
Dec 22, 2023 7.511 7.625 7.511 7.549 4,163,823 +0.05(+0.63%)
Dec 21, 2023 7.568 7.568 7.421 7.502 4,517,818 +0.09(+1.28%)
Dec 20, 2023 7.483 7.568 7.398 7.407 7,817,352 -0.15(-2.01%)
Dec 19, 2023 7.578 7.625 7.549 7.559 5,844,624 -0.09(-1.24%)
Dec 18, 2023 7.644 7.682 7.587 7.653 5,534,209 -0.02(-0.25%)
Dec 15, 2023 7.710 7.748 7.644 7.672 10,371,359 -0.04(-0.49%)
Dec 14, 2023 7.653 7.767 7.634 7.710 10,068,489 +0.08(+0.99%)
Dec 13, 2023 7.530 7.663 7.473 7.634 5,949,635 +0.11(+1.51%)
Dec 12, 2023 7.502 7.521 7.438 7.521 3,756,490 +0.04(+0.51%)
Dec 11, 2023 7.388 7.502 7.383 7.483 6,315,272 +0.09(+1.28%)
Dec 08, 2023 7.293 7.417 7.293 7.388 4,822,139 +0.00(+0.00%)
Dec 07, 2023 7.275 7.398 7.265 7.388 7,382,063 +0.08(+1.04%)
Dec 06, 2023 7.369 7.388 7.298 7.312 7,365,393 -0.01(-0.13%)
Dec 05, 2023 7.360 7.379 7.303 7.322 3,712,212 -0.11(-1.53%)
Dec 04, 2023 7.483 7.502 7.360 7.436 6,867,020 -0.09(-1.13%)
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.