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 )

8.800 +0.150 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.710 8.870 8.710 8.800 11,820,665 +0.15(+1.73%)
Aug 22, 2024 8.910 8.910 8.630 8.650 13,461,393 -0.24(-2.70%)
Aug 21, 2024 8.800 8.950 8.790 8.890 10,713,343 +0.12(+1.37%)
Aug 20, 2024 8.800 8.855 8.735 8.770 10,094,566 -0.12(-1.35%)
Aug 19, 2024 8.700 8.890 8.700 8.890 13,021,340 +0.19(+2.18%)
Aug 16, 2024 8.710 8.780 8.670 8.700 11,220,328 -0.07(-0.80%)
Aug 15, 2024 8.680 8.800 8.610 8.770 18,627,852 +0.05(+0.57%)
Aug 14, 2024 8.730 8.770 8.650 8.720 12,021,723 -0.01(-0.11%)
Aug 13, 2024 8.560 8.730 8.515 8.730 12,975,827 +0.22(+2.59%)
Aug 12, 2024 8.470 8.550 8.400 8.510 13,593,084 +0.07(+0.83%)
Aug 09, 2024 8.440 8.500 8.330 8.440 14,593,746 -0.04(-0.47%)
Aug 08, 2024 8.130 8.510 8.105 8.480 19,329,626 +0.53(+6.67%)
Aug 07, 2024 8.240 8.290 7.940 7.950 11,923,784 -0.05(-0.62%)
Aug 06, 2024 7.850 8.135 7.840 8.000 16,410,243 +0.15(+1.91%)
Aug 05, 2024 7.480 7.965 7.380 7.850 20,506,756 -0.03(-0.38%)
Aug 02, 2024 7.930 8.000 7.765 7.880 19,692,096 -0.20(-2.48%)
Aug 01, 2024 8.210 8.305 8.014 8.080 26,734,852 -0.29(-3.46%)
Jul 31, 2024 7.900 8.410 7.790 8.370 25,787,554 +0.94(+12.65%)
Jul 30, 2024 7.610 7.630 7.390 7.430 18,849,632 -0.12(-1.59%)
Jul 29, 2024 7.700 7.700 7.530 7.550 17,119,290 -0.15(-1.95%)
Jul 26, 2024 7.660 7.750 7.590 7.700 17,035,526 +0.27(+3.63%)
Jul 25, 2024 7.500 7.590 7.384 7.430 18,898,128 -0.06(-0.80%)
Jul 24, 2024 7.680 7.689 7.490 7.490 15,639,849 -0.27(-3.48%)
Jul 23, 2024 7.800 7.870 7.750 7.760 12,087,405 -0.10(-1.27%)
Jul 22, 2024 7.820 7.910 7.730 7.860 21,383,774 +0.04(+0.51%)
Jul 19, 2024 7.940 7.950 7.800 7.820 14,035,213 -0.16(-2.01%)
Jul 18, 2024 8.070 8.120 7.900 7.980 20,456,968 +0.05(+0.63%)
Jul 17, 2024 8.130 8.170 7.910 7.930 22,771,652 -0.34(-4.11%)
Jul 16, 2024 8.210 8.280 8.165 8.270 11,108,402 +0.08(+0.98%)
Jul 15, 2024 8.340 8.350 8.180 8.190 7,351,347 -0.13(-1.56%)
Jul 12, 2024 8.210 8.390 8.190 8.320 12,258,920 +0.06(+0.73%)
Jul 11, 2024 8.570 8.610 8.245 8.260 14,133,507 -0.32(-3.73%)
Jul 10, 2024 8.560 8.620 8.480 8.580 9,546,812 -0.01(-0.12%)
Jul 09, 2024 8.670 8.670 8.520 8.590 8,368,870 -0.07(-0.81%)
Jul 08, 2024 8.630 8.720 8.600 8.660 8,513,479 +0.28(+3.34%)
Jul 05, 2024 8.400 8.430 8.330 8.380 5,314,939 +0.04(+0.48%)
Jul 03, 2024 8.250 8.345 8.185 8.340 13,247,402 +0.04(+0.48%)
Jul 02, 2024 8.240 8.340 8.220 8.300 8,133,649 -0.01(-0.08%)
Jul 01, 2024 8.373 8.383 8.241 8.307 9,670,652 +0.01(+0.11%)
Jun 28, 2024 8.298 8.430 8.250 8.298 11,991,403 +0.05(+0.57%)
Jun 27, 2024 8.288 8.326 8.231 8.250 7,099,722 -0.06(-0.68%)
Jun 26, 2024 8.326 8.326 8.212 8.307 7,039,794 -0.04(-0.45%)
Jun 25, 2024 8.316 8.373 8.250 8.345 7,851,773 +0.00(+0.00%)
Jun 24, 2024 8.364 8.477 8.326 8.345 10,090,352 -0.04(-0.45%)
Jun 21, 2024 8.430 8.483 8.345 8.383 9,098,724 -0.06(-0.67%)
Jun 20, 2024 8.477 8.525 8.392 8.440 15,490,069 +0.01(+0.11%)
Jun 18, 2024 8.392 8.496 8.373 8.430 7,202,032 +0.03(+0.34%)
Jun 17, 2024 8.345 8.449 8.274 8.402 8,502,184 +0.13(+1.60%)
Jun 14, 2024 8.288 8.316 8.208 8.269 6,597,474 -0.15(-1.80%)
Jun 13, 2024 8.298 8.449 8.279 8.421 9,845,597 +0.14(+1.72%)
Jun 12, 2024 8.212 8.316 8.179 8.279 10,364,627 +0.13(+1.63%)
Jun 11, 2024 8.099 8.155 8.032 8.146 4,165,973 -0.02(-0.23%)
Jun 10, 2024 7.919 8.184 7.904 8.165 6,971,137 +0.22(+2.74%)
Jun 07, 2024 7.957 8.013 7.871 7.947 7,969,873 +0.00(+0.00%)
Jun 06, 2024 7.957 7.985 7.862 7.947 6,695,420 -0.02(-0.24%)
Jun 05, 2024 7.890 7.985 7.819 7.966 8,653,693 +0.17(+2.19%)
Jun 04, 2024 7.957 7.966 7.767 7.796 8,990,649 -0.26(-3.18%)
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.