Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

United Microelectronics Corporation (NEW) Common Stock (NY:UMC)

8.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 8.810 8.855 8.660 8.790 11,347,623 +0.24(+2.81%)
Jan 08, 2026 8.560 8.720 8.470 8.550 11,429,662 -0.38(-4.26%)
Jan 07, 2026 8.910 9.110 8.780 8.930 21,008,976 +0.81(+9.98%)
Jan 06, 2026 7.850 8.150 7.840 8.120 16,423,398 +0.35(+4.50%)
Jan 05, 2026 7.790 7.805 7.695 7.770 10,479,830 -0.07(-0.89%)
Jan 02, 2026 7.850 7.900 7.760 7.840 11,607,712 -0.02(-0.25%)
Dec 31, 2025 7.920 7.955 7.840 7.860 3,868,192 -0.10(-1.26%)
Dec 30, 2025 7.980 8.000 7.935 7.960 2,978,121 -0.01(-0.13%)
Dec 29, 2025 7.920 7.970 7.904 7.970 3,627,884 -0.05(-0.62%)
Dec 26, 2025 7.990 8.060 7.990 8.020 3,973,393 +0.02(+0.25%)
Dec 24, 2025 7.970 8.015 7.935 8.000 5,510,493 +0.03(+0.38%)
Dec 23, 2025 8.040 8.050 7.920 7.970 5,376,399 -0.16(-1.97%)
Dec 22, 2025 8.120 8.150 8.085 8.130 4,570,129 +0.03(+0.37%)
Dec 19, 2025 8.090 8.170 8.085 8.100 13,175,189 +0.03(+0.37%)
Dec 18, 2025 8.050 8.115 8.005 8.070 9,019,412 +0.07(+0.88%)
Dec 17, 2025 8.080 8.160 7.975 8.000 10,217,448 +0.11(+1.39%)
Dec 16, 2025 7.900 7.940 7.835 7.890 8,830,795 +0.05(+0.64%)
Dec 15, 2025 7.920 7.950 7.830 7.840 6,915,484 -0.03(-0.38%)
Dec 12, 2025 7.880 7.890 7.795 7.870 15,394,667 -0.02(-0.25%)
Dec 11, 2025 7.910 7.910 7.780 7.890 8,398,461 -0.11(-1.38%)
Dec 10, 2025 7.970 8.050 7.950 8.000 9,227,877 -0.09(-1.11%)
Dec 09, 2025 8.020 8.100 7.970 8.090 8,896,272 +0.04(+0.50%)
Dec 08, 2025 8.020 8.075 7.980 8.050 8,420,434 +0.03(+0.37%)
Dec 05, 2025 7.900 8.060 7.880 8.020 10,655,840 +0.15(+1.91%)
Dec 04, 2025 7.780 7.935 7.775 7.870 8,899,468 +0.02(+0.25%)
Dec 03, 2025 7.670 7.870 7.655 7.850 9,592,891 +0.07(+0.90%)
Dec 02, 2025 7.550 7.795 7.550 7.780 9,486,401 +0.25(+3.32%)
Dec 01, 2025 7.490 7.600 7.475 7.530 6,623,771 +0.07(+0.94%)
Nov 28, 2025 7.350 7.465 7.330 7.460 5,488,830 +0.13(+1.77%)
Nov 26, 2025 7.310 7.425 7.282 7.330 8,087,480 +0.06(+0.83%)
Nov 25, 2025 7.250 7.280 7.150 7.270 6,021,293 -0.17(-2.28%)
Nov 24, 2025 7.330 7.450 7.325 7.440 9,729,329 +0.20(+2.76%)
Nov 21, 2025 7.190 7.310 7.105 7.240 11,543,166 +0.12(+1.69%)
Nov 20, 2025 7.260 7.270 7.050 7.120 12,387,762 -0.11(-1.52%)
Nov 19, 2025 7.090 7.255 7.080 7.230 8,204,167 +0.17(+2.41%)
Nov 18, 2025 6.990 7.120 6.985 7.060 7,756,912 +0.04(+0.57%)
Nov 17, 2025 7.080 7.107 6.970 7.020 5,326,177 -0.12(-1.68%)
Nov 14, 2025 7.090 7.237 7.065 7.140 5,889,942 +0.03(+0.42%)
Nov 13, 2025 7.220 7.230 7.070 7.110 8,149,382 -0.13(-1.80%)
Nov 12, 2025 7.250 7.330 7.165 7.240 7,059,959 -0.14(-1.90%)
Nov 11, 2025 7.360 7.410 7.320 7.380 7,881,493 -0.05(-0.67%)
Nov 10, 2025 7.430 7.450 7.345 7.430 7,134,008 +0.02(+0.27%)
Nov 07, 2025 7.290 7.410 7.260 7.410 9,303,489 +0.10(+1.37%)
Nov 06, 2025 7.480 7.500 7.150 7.310 10,936,179 -0.45(-5.80%)
Nov 05, 2025 7.630 7.855 7.630 7.760 9,441,966 +0.16(+2.11%)
Nov 04, 2025 7.690 7.715 7.600 7.600 10,105,981 -0.24(-3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.