Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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: 4:10 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 (%)
May 29, 2009 1.586 1.631 1.576 1.606 12,925,750 +0.02(+1.27%)
May 28, 2009 1.516 1.596 1.516 1.586 9,820,048 +0.05(+2.93%)
May 27, 2009 1.576 1.601 1.536 1.541 10,066,793 -0.04(-2.54%)
May 26, 2009 1.531 1.586 1.481 1.581 9,237,391 +0.05(+2.94%)
May 22, 2009 1.541 1.571 1.531 1.536 9,257,332 -0.02(-0.97%)
May 21, 2009 1.581 1.586 1.531 1.551 7,365,052 -0.04(-2.21%)
May 20, 2009 1.591 1.646 1.586 1.586 11,992,882 -0.03(-1.56%)
May 19, 2009 1.581 1.631 1.581 1.611 9,814,338 +0.01(+0.63%)
May 18, 2009 1.576 1.621 1.556 1.601 10,145,037 +0.08(+4.93%)
May 15, 2009 1.511 1.586 1.511 1.526 14,452,315 +0.02(+1.33%)
May 14, 2009 1.536 1.551 1.486 1.506 21,215,376 -0.05(-2.91%)
May 13, 2009 1.596 1.641 1.546 1.551 14,341,980 -0.09(-5.50%)
May 12, 2009 1.681 1.696 1.606 1.641 6,759,042 -0.01(-0.61%)
May 11, 2009 1.616 1.696 1.616 1.651 6,155,973 -0.05(-2.95%)
May 08, 2009 1.666 1.702 1.656 1.702 7,072,386 +0.05(+3.04%)
May 07, 2009 1.757 1.762 1.621 1.651 12,081,913 -0.12(-6.80%)
May 06, 2009 1.722 1.777 1.707 1.772 11,377,223 +0.06(+3.52%)
May 05, 2009 1.651 1.737 1.621 1.712 15,478,260 -0.05(-2.85%)
May 04, 2009 1.556 1.792 1.541 1.762 17,323,538 +0.21(+13.59%)
May 01, 2009 1.506 1.551 1.506 1.551 7,042,821 +0.02(+1.31%)
Apr 30, 2009 1.496 1.571 1.430 1.531 32,918,350 +0.07(+4.45%)
Apr 29, 2009 1.380 1.506 1.380 1.466 39,450,536 +0.16(+11.88%)
Apr 28, 2009 1.330 1.345 1.305 1.310 7,057,788 -0.04(-2.97%)
Apr 27, 2009 1.410 1.410 1.345 1.350 12,137,569 -0.09(-5.94%)
Apr 24, 2009 1.440 1.466 1.425 1.435 9,447,529 -0.01(-0.69%)
Apr 23, 2009 1.531 1.531 1.430 1.446 26,206,668 -0.08(-4.95%)
Apr 22, 2009 1.496 1.536 1.486 1.521 10,379,697 +0.09(+5.94%)
Apr 21, 2009 1.370 1.451 1.370 1.435 8,272,192 +0.02(+1.06%)
Apr 20, 2009 1.451 1.466 1.415 1.420 5,264,329 -0.07(-4.39%)
Apr 17, 2009 1.466 1.501 1.456 1.486 9,958,495 +0.02(+1.37%)
Apr 16, 2009 1.456 1.486 1.440 1.466 15,176,866 +0.01(+0.69%)
Apr 15, 2009 1.430 1.461 1.405 1.456 15,118,560 +0.01(+0.69%)
Apr 14, 2009 1.430 1.456 1.425 1.446 15,999,268 +0.04(+2.86%)
Apr 13, 2009 1.400 1.425 1.365 1.405 3,597,930 -0.03(-2.10%)
Apr 09, 2009 1.380 1.456 1.380 1.435 6,657,870 +0.08(+5.53%)
Apr 08, 2009 1.345 1.370 1.330 1.360 8,866,523 -0.04(-2.87%)
Apr 07, 2009 1.410 1.410 1.305 1.400 9,956,028 -0.01(-0.71%)
Apr 06, 2009 1.425 1.425 1.330 1.410 9,501,059 -0.01(-0.35%)
Apr 03, 2009 1.295 1.430 1.295 1.415 7,807,642 -0.05(-3.09%)
Apr 02, 2009 1.330 1.461 1.330 1.461 7,910,101 +0.14(+10.65%)
Apr 01, 2009 1.265 1.325 1.265 1.320 5,877,537 +0.05(+3.95%)
Mar 31, 2009 1.265 1.295 1.250 1.270 8,962,136 +0.01(+0.40%)
Mar 30, 2009 1.280 1.280 1.230 1.265 9,062,962 -0.15(-10.64%)
Mar 26, 2009 1.385 1.466 1.375 1.415 10,711,881 +0.03(+2.17%)
Mar 25, 2009 1.300 1.425 1.295 1.385 11,708,590 +0.15(+11.74%)
Mar 24, 2009 1.265 1.420 1.215 1.240 21,050,364 -0.02(-1.59%)
Mar 23, 2009 1.230 1.275 1.225 1.260 20,355,354 +0.19(+17.84%)
Mar 20, 2009 1.099 1.114 1.059 1.069 8,545,869 -0.05(-4.05%)
Mar 19, 2009 1.124 1.144 1.099 1.114 8,381,467 -0.04(-3.06%)
Mar 18, 2009 1.054 1.169 1.054 1.149 22,162,014 +0.08(+7.51%)
Mar 17, 2009 1.094 1.104 1.064 1.069 8,923,498 -0.04(-3.18%)
Mar 16, 2009 1.124 1.169 1.094 1.104 6,052,587 -0.05(-4.35%)
Mar 13, 2009 1.119 1.159 1.099 1.154 0 +0.04(+3.14%)
Mar 12, 2009 1.009 1.119 1.004 1.119 12,948,033 +0.13(+12.63%)
Mar 11, 2009 1.024 1.054 0.9737 0.9938 8,389,052 -0.04(-3.88%)
Mar 10, 2009 0.9587 1.034 0.9285 1.034 13,342,073 +0.13(+14.44%)
Mar 09, 2009 0.9035 0.9587 0.8934 0.9035 11,112,716 +0.02(+1.69%)
Mar 06, 2009 0.9235 0.9285 0.8733 0.8884 0 -0.01(-1.12%)
Mar 05, 2009 0.9235 0.9285 0.8884 0.8984 1,600,148 -0.03(-2.72%)
Mar 04, 2009 0.8984 0.9235 0.8984 0.9235 5,267,279 +0.10(+11.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.