Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Australia Ishares MSCI ETF (NY: EWA )

24.48 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 6.727 6.727 6.727 6.759 103,806 -0.01(-0.08%)
Oct 30, 2003 6.732 6.769 6.732 6.764 157,401 +0.05(+0.71%)
Oct 29, 2003 6.679 6.721 6.679 6.716 220,588 +0.00(+0.00%)
Oct 28, 2003 6.652 6.700 6.652 6.716 319,317 +0.03(+0.40%)
Oct 27, 2003 6.647 6.690 6.647 6.690 163,231 +0.04(+0.64%)
Oct 24, 2003 6.647 6.674 6.573 6.647 103,054 -0.02(-0.32%)
Oct 23, 2003 6.604 6.668 6.604 6.668 356,928 -0.11(-1.57%)
Oct 22, 2003 6.732 6.775 6.727 6.775 366,142 +0.03(+0.47%)
Oct 21, 2003 6.647 6.743 6.695 6.743 202,535 +0.16(+2.42%)
Oct 20, 2003 6.642 6.658 6.583 6.583 130,698 -0.04(-0.56%)
Oct 17, 2003 6.620 6.668 6.620 6.620 318,376 +0.03(+0.48%)
Oct 16, 2003 6.594 6.647 6.562 6.589 96,096 -0.03(-0.40%)
Oct 15, 2003 6.674 6.674 6.615 6.615 277,380 -0.03(-0.48%)
Oct 14, 2003 6.551 6.647 6.551 6.647 158,906 -0.01(-0.16%)
Oct 13, 2003 6.620 6.658 6.620 6.658 235,632 +0.06(+0.97%)
Oct 10, 2003 6.594 6.594 6.541 6.594 26,891 +0.06(+0.98%)
Oct 09, 2003 6.594 6.594 6.487 6.530 98,728 +0.07(+1.07%)
Oct 08, 2003 6.525 6.525 6.456 6.461 123,740 +0.00(+0.00%)
Oct 07, 2003 6.466 6.477 6.456 6.461 77,290 +0.03(+0.41%)
Oct 06, 2003 6.365 6.434 6.365 6.434 66,571 +0.09(+1.34%)
Oct 03, 2003 6.333 6.397 6.333 6.349 134,271 +0.02(+0.34%)
Oct 02, 2003 6.370 6.381 6.301 6.328 37,799 +0.01(+0.08%)
Oct 01, 2003 6.259 6.312 6.259 6.323 42,688 +0.07(+1.19%)
Sep 30, 2003 6.248 6.248 6.158 6.248 21,062 +0.00(+0.00%)
Sep 29, 2003 6.222 6.269 6.222 6.248 66,571 +0.03(+0.51%)
Sep 26, 2003 6.222 6.238 6.163 6.216 33,473 -0.01(-0.09%)
Sep 25, 2003 6.243 6.275 6.222 6.222 95,907 -0.03(-0.43%)
Sep 24, 2003 6.280 6.280 6.280 6.248 47,013 -0.02(-0.34%)
Sep 23, 2003 6.222 6.275 6.216 6.269 31,217 +0.02(+0.26%)
Sep 22, 2003 6.275 6.291 6.248 6.253 19,557 -0.02(-0.34%)
Sep 19, 2003 6.248 6.296 6.222 6.275 49,646 -0.04(-0.59%)
Sep 18, 2003 6.264 6.312 6.222 6.312 44,192 +0.15(+2.42%)
Sep 17, 2003 6.147 6.216 6.147 6.163 11,471 -0.03(-0.51%)
Sep 16, 2003 6.184 6.195 6.168 6.195 43,064 +0.00(+0.00%)
Sep 15, 2003 6.163 6.195 6.115 6.195 55,852 +0.02(+0.34%)
Sep 12, 2003 6.131 6.174 6.121 6.174 36,858 +0.04(+0.61%)
Sep 11, 2003 6.105 6.137 6.062 6.137 17,301 +0.04(+0.70%)
Sep 10, 2003 6.115 6.147 6.051 6.094 58,485 -0.02(-0.35%)
Sep 09, 2003 6.142 6.184 6.115 6.115 42,124 +0.03(+0.44%)
Sep 08, 2003 6.009 6.121 6.009 6.089 193,696 +0.08(+1.33%)
Sep 05, 2003 6.009 6.035 5.988 6.009 21,062 +0.00(+0.00%)
Sep 04, 2003 6.004 6.009 5.934 6.009 38,551 +0.01(+0.09%)
Sep 03, 2003 5.929 6.009 5.929 6.004 60,553 -0.01(-0.09%)
Sep 02, 2003 5.972 6.009 5.956 6.009 122,423 -0.03(-0.44%)
Aug 29, 2003 5.950 6.035 5.950 6.035 68,640 +0.08(+1.34%)
Aug 28, 2003 5.924 5.956 5.908 5.956 21,814 +0.03(+0.45%)
Aug 27, 2003 5.913 5.929 5.876 5.929 188,430 +0.00(+0.00%)
Aug 26, 2003 5.945 5.945 5.855 5.929 44,192 -0.03(-0.45%)
Aug 25, 2003 5.956 5.998 5.956 5.956 163,231 +0.02(+0.27%)
Aug 22, 2003 5.988 6.020 5.940 5.940 286,219 -0.07(-1.15%)
Aug 21, 2003 6.062 6.067 5.977 6.009 81,427 -0.06(-0.96%)
Aug 20, 2003 6.020 6.083 6.020 6.067 48,894 +0.02(+0.35%)
Aug 19, 2003 6.014 6.046 5.977 6.046 123,175 +0.01(+0.09%)
Aug 18, 2003 5.982 6.051 5.966 6.041 52,091 +0.06(+0.98%)
Aug 15, 2003 5.982 5.982 5.982 5.982 8,086 +0.03(+0.45%)
Aug 14, 2003 5.982 5.982 5.913 5.956 22,754 -0.07(-1.23%)
Aug 13, 2003 5.982 6.035 5.934 6.030 32,157 +0.05(+0.80%)
Aug 12, 2003 5.982 5.988 5.940 5.982 12,035 +0.01(+0.18%)
Aug 11, 2003 5.934 5.998 5.913 5.972 35,918 +0.04(+0.72%)
Aug 08, 2003 5.945 5.945 5.881 5.929 2,444 +0.03(+0.54%)
Aug 07, 2003 5.897 5.903 5.844 5.897 15,984 +0.06(+1.09%)
Aug 06, 2003 5.844 5.876 5.807 5.833 71,460 +0.01(+0.09%)
Aug 05, 2003 5.823 5.876 5.786 5.828 33,473 -0.01(-0.09%)
Aug 04, 2003 5.876 5.903 5.786 5.833 22,002 -0.03(-0.54%)
Aug 01, 2003 5.801 5.865 5.796 5.865 46,449 +0.04(+0.64%)
Jul 31, 2003 5.828 5.918 5.828 5.828 482,360 -0.01(-0.18%)
Jul 30, 2003 5.860 5.897 5.775 5.839 39,115 -0.09(-1.52%)
Jul 29, 2003 5.966 5.998 5.929 5.929 19,181 -0.07(-1.24%)
Jul 28, 2003 5.966 6.014 5.956 6.004 22,002 +0.05(+0.80%)
Jul 25, 2003 5.897 5.982 5.897 5.956 97,600 +0.03(+0.45%)
Jul 24, 2003 5.849 5.972 5.849 5.929 66,759 +0.14(+2.39%)
Jul 23, 2003 5.833 5.833 5.775 5.791 1,864,187 +0.05(+0.83%)
Jul 22, 2003 5.743 5.780 5.716 5.743 28,772 -0.01(-0.18%)
Jul 21, 2003 5.716 5.775 5.700 5.754 36,482 -0.01(-0.18%)
Jul 18, 2003 5.754 5.770 5.695 5.764 33,473 +0.01(+0.18%)
Jul 17, 2003 5.791 5.823 5.743 5.754 59,049 +0.02(+0.28%)
Jul 16, 2003 5.796 5.849 5.727 5.738 77,478 -0.06(-1.01%)
Jul 15, 2003 5.849 5.860 5.748 5.796 9,214 -0.04(-0.73%)
Jul 14, 2003 5.876 5.881 5.786 5.839 34,978 +0.07(+1.20%)
Jul 11, 2003 5.738 5.839 5.738 5.770 64,314 +0.08(+1.40%)
Jul 10, 2003 5.738 5.738 5.679 5.690 160,410 +0.01(+0.09%)
Jul 09, 2003 5.817 5.817 5.663 5.685 229,802 -0.18(-3.08%)
Jul 08, 2003 5.929 5.929 5.833 5.865 88,385 -0.14(-2.39%)
Jul 07, 2003 6.035 6.078 6.009 6.009 627,538 -0.01(-0.18%)
Jul 03, 2003 6.020 6.051 5.961 6.020 19,181 -0.02(-0.35%)
Jul 02, 2003 5.918 6.062 5.918 6.041 20,309 +0.13(+2.25%)
Jul 01, 2003 5.855 5.929 5.855 5.908 49,458 +0.01(+0.09%)
Jun 30, 2003 5.823 5.903 5.801 5.903 35,166 +0.03(+0.54%)
Jun 27, 2003 5.855 5.903 5.786 5.871 6,236,273 +0.02(+0.27%)
Jun 26, 2003 5.828 5.871 5.748 5.855 70,896 -0.07(-1.26%)
Jun 25, 2003 5.887 5.982 5.887 5.929 34,037 +0.09(+1.55%)
Jun 24, 2003 5.876 5.924 5.817 5.839 53,031 +0.01(+0.18%)
Jun 23, 2003 5.998 5.998 5.807 5.828 133,330 -0.19(-3.09%)
Jun 20, 2003 6.051 6.083 5.988 6.014 43,816 +0.02(+0.27%)
Jun 19, 2003 6.009 6.078 5.972 5.998 61,305 -0.07(-1.14%)
Jun 18, 2003 6.009 6.073 5.982 6.067 25,011 -0.02(-0.35%)
Jun 17, 2003 6.009 6.099 6.009 6.089 81,051 +0.03(+0.44%)
Jun 16, 2003 5.956 6.062 5.956 6.062 130,510 +0.12(+1.97%)
Jun 13, 2003 5.956 5.993 5.897 5.945 59,801 -0.01(-0.18%)
Jun 12, 2003 5.929 6.004 5.918 5.956 99,480 +0.04(+0.63%)
Jun 11, 2003 5.876 5.929 5.871 5.918 28,584 +0.11(+1.83%)
Jun 10, 2003 5.801 5.903 5.796 5.812 118,286 +0.03(+0.55%)
Jun 09, 2003 5.807 5.887 5.743 5.780 36,858 -0.03(-0.46%)
Jun 06, 2003 5.903 5.924 5.807 5.807 49,270 -0.10(-1.62%)
Jun 05, 2003 5.929 5.950 5.833 5.903 65,066 +0.00(+0.00%)
Jun 04, 2003 5.903 5.950 5.817 5.903 84,248 +0.12(+2.12%)
Jun 03, 2003 5.844 5.844 5.780 5.780 29,900 -0.06(-1.09%)
Jun 02, 2003 5.796 5.844 5.738 5.844 54,347 +0.09(+1.48%)
May 30, 2003 5.727 5.764 5.685 5.759 53,031 +0.06(+1.03%)
May 29, 2003 5.700 5.700 5.610 5.700 50,962 +0.04(+0.66%)
May 28, 2003 5.732 5.770 5.658 5.663 129,193 -0.11(-1.84%)
May 27, 2003 5.663 5.786 5.653 5.770 163,983 +0.01(+0.09%)
May 23, 2003 5.690 5.764 5.690 5.764 45,885 +0.07(+1.31%)
May 22, 2003 5.642 5.727 5.626 5.690 33,285 +0.05(+0.85%)
May 21, 2003 5.642 5.642 5.589 5.642 6,581 +0.02(+0.38%)
May 20, 2003 5.583 5.647 5.562 5.621 21,250 -0.02(-0.28%)
May 19, 2003 5.552 5.642 5.541 5.637 85,941 +0.05(+0.95%)
May 16, 2003 5.509 5.637 5.488 5.583 123,740 +0.05(+0.96%)
May 15, 2003 5.530 5.578 5.504 5.530 24,447 -0.01(-0.19%)
May 14, 2003 5.557 5.594 5.541 5.541 18,053 -0.05(-0.95%)
May 13, 2003 5.583 5.599 5.488 5.594 62,810 +0.03(+0.48%)
May 12, 2003 5.573 5.610 5.568 5.568 16,736 +0.04(+0.67%)
May 09, 2003 5.482 5.573 5.451 5.530 11,659 +0.02(+0.29%)
May 08, 2003 5.456 5.525 5.456 5.514 9,026 +0.07(+1.27%)
May 07, 2003 5.488 5.509 5.445 5.445 19,181 -0.13(-2.29%)
May 06, 2003 5.504 5.583 5.419 5.573 50,586 +0.06(+1.06%)
May 05, 2003 5.504 5.520 5.424 5.514 98,728 -0.02(-0.29%)
May 02, 2003 5.493 5.578 5.424 5.530 96,472 +0.05(+0.97%)
May 01, 2003 5.456 5.552 5.456 5.477 43,064 +0.04(+0.68%)
Apr 30, 2003 5.498 5.509 5.435 5.440 11,847 +0.03(+0.59%)
Apr 29, 2003 5.397 5.504 5.397 5.408 69,016 +0.01(+0.10%)
Apr 28, 2003 5.424 5.435 5.371 5.403 97,600 -0.04(-0.78%)
Apr 25, 2003 5.365 5.451 5.355 5.445 25,387 +0.02(+0.39%)
Apr 24, 2003 5.477 5.477 5.360 5.424 75,598 -0.07(-1.35%)
Apr 23, 2003 5.424 5.498 5.397 5.498 19,557 +0.03(+0.49%)
Apr 22, 2003 5.349 5.472 5.349 5.472 19,745 +0.16(+3.11%)
Apr 21, 2003 5.291 5.328 5.243 5.307 61,117 +0.01(+0.10%)
Apr 17, 2003 5.296 5.339 5.243 5.302 33,661 +0.01(+0.10%)
Apr 16, 2003 5.254 5.371 5.254 5.296 23,506 +0.04(+0.81%)
Apr 15, 2003 5.211 5.254 5.158 5.254 35,354 +0.07(+1.33%)
Apr 14, 2003 5.211 5.211 5.110 5.185 42,876 +0.01(+0.10%)
Apr 11, 2003 5.105 5.179 5.105 5.179 10,531 -0.05(-0.92%)
Apr 10, 2003 5.158 5.233 5.158 5.227 35,166 +0.06(+1.13%)
Apr 09, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Apr 08, 2003 5.233 5.259 5.169 5.169 20,121 -0.02(-0.31%)
Apr 07, 2003 5.190 5.238 5.185 5.185 115,277 -0.01(-0.10%)
Apr 04, 2003 5.126 5.195 5.126 5.190 48,706 +0.09(+1.67%)
Apr 03, 2003 5.094 5.105 5.094 5.105 4,137 +0.01(+0.21%)
Apr 02, 2003 5.030 5.094 5.004 5.094 15,984 -0.02(-0.31%)
Apr 01, 2003 5.046 5.121 4.999 5.110 30,464 +0.01(+0.21%)
Mar 31, 2003 5.014 5.110 5.014 5.100 65,255 -0.02(-0.42%)
Mar 28, 2003 5.084 5.121 5.084 5.121 67,887 +0.13(+2.67%)
Mar 27, 2003 5.068 5.078 4.988 4.988 17,677 +0.01(+0.11%)
Mar 26, 2003 4.983 4.983 4.983 4.983 940 +0.01(+0.11%)
Mar 25, 2003 4.972 4.983 4.972 4.977 58,296 +0.10(+1.96%)
Mar 24, 2003 4.940 4.945 4.871 4.882 28,772 -0.09(-1.82%)
Mar 21, 2003 4.903 5.025 4.898 4.972 20,686 +0.10(+1.96%)
Mar 20, 2003 4.956 4.956 4.855 4.876 48,330 +0.02(+0.33%)
Mar 19, 2003 4.892 4.913 4.860 4.860 27,079 -0.05(-0.97%)
Mar 18, 2003 4.855 4.908 4.839 4.908 48,330 +0.10(+1.99%)
Mar 17, 2003 4.775 4.818 4.770 4.812 41,560 +0.10(+2.03%)
Mar 14, 2003 4.754 4.770 4.679 4.717 35,166 +0.08(+1.72%)
Mar 13, 2003 4.679 4.679 4.584 4.637 49,082 -0.03(-0.68%)
Mar 12, 2003 4.648 4.690 4.584 4.669 71,272 -0.09(-1.79%)
Mar 11, 2003 4.812 4.812 4.754 4.754 30,652 -0.09(-1.76%)
Mar 10, 2003 4.818 4.876 4.818 4.839 63,186 -0.02(-0.44%)
Mar 07, 2003 4.844 4.903 4.844 4.860 110,200 -0.07(-1.51%)
Mar 06, 2003 4.945 4.951 4.866 4.935 158,530 +0.02(+0.32%)
Mar 05, 2003 4.945 4.988 4.908 4.919 86,317 -0.07(-1.49%)
Mar 04, 2003 4.961 4.999 4.903 4.993 39,115 +0.03(+0.54%)
Mar 03, 2003 4.951 5.030 4.951 4.967 12,975 +0.03(+0.54%)
Feb 28, 2003 4.892 4.945 4.892 4.940 4,137 +0.04(+0.76%)
Feb 27, 2003 4.866 4.929 4.823 4.903 7,898 -0.02(-0.32%)
Feb 26, 2003 4.892 4.961 4.892 4.919 11,095 +0.01(+0.11%)
Feb 25, 2003 4.871 4.913 4.812 4.913 82,179 +0.01(+0.22%)
Feb 24, 2003 4.892 4.977 4.871 4.903 47,953 +0.06(+1.21%)
Feb 21, 2003 4.812 4.876 4.781 4.844 534,451 +0.01(+0.22%)
Feb 20, 2003 4.812 4.839 4.786 4.834 530,126 -0.05(-1.09%)
Feb 19, 2003 4.871 4.898 4.775 4.887 1,122,122 +0.04(+0.77%)
Feb 18, 2003 4.855 4.882 4.754 4.850 1,734,993 +0.06(+1.33%)
Feb 14, 2003 4.743 4.812 4.743 4.786 25,387 +0.01(+0.11%)
Feb 13, 2003 4.823 4.834 4.738 4.781 50,398 -0.07(-1.43%)
Feb 12, 2003 4.855 4.908 4.844 4.850 15,608 -0.02(-0.44%)
Feb 11, 2003 4.834 4.892 4.834 4.871 38,363 +0.02(+0.33%)
Feb 10, 2003 4.871 4.919 4.839 4.855 31,217 -0.04(-0.76%)
Feb 07, 2003 4.866 4.935 4.866 4.892 21,250 +0.02(+0.44%)
Feb 06, 2003 4.844 4.892 4.844 4.871 20,309 -0.04(-0.76%)
Feb 05, 2003 4.956 4.956 4.908 4.908 6,581 -0.02(-0.43%)
Feb 04, 2003 4.892 5.009 4.839 4.929 53,971 +0.01(+0.11%)
Feb 03, 2003 4.892 4.945 4.882 4.924 27,267 -0.10(-1.91%)
Jan 31, 2003 4.892 5.025 4.892 5.020 47,577 +0.06(+1.29%)
Jan 30, 2003 5.014 5.014 4.924 4.956 77,478 -0.04(-0.85%)
Jan 29, 2003 5.009 5.025 4.919 4.999 25,387 -0.05(-0.95%)
Jan 28, 2003 4.977 5.046 4.945 5.046 56,416 -0.04(-0.73%)
Jan 27, 2003 5.142 5.153 5.078 5.084 244,283 -0.08(-1.54%)
Jan 24, 2003 5.068 5.179 5.068 5.163 172,634 +0.05(+1.04%)
Jan 23, 2003 5.094 5.163 5.094 5.110 17,112 +0.04(+0.84%)
Jan 22, 2003 5.105 5.110 5.068 5.068 53,031 -0.09(-1.75%)
Jan 21, 2003 5.121 5.174 5.116 5.158 57,544 -0.04(-0.82%)
Jan 17, 2003 5.185 5.201 5.137 5.201 11,095 +0.02(+0.31%)
Jan 16, 2003 5.179 5.185 5.163 5.185 57,920 +0.01(+0.10%)
Jan 15, 2003 5.195 5.195 5.163 5.179 28,208 -0.02(-0.41%)
Jan 14, 2003 5.201 5.206 5.100 5.201 44,568 +0.12(+2.41%)
Jan 13, 2003 5.137 5.179 5.078 5.078 7,710 -0.10(-1.95%)
Jan 10, 2003 5.105 5.190 5.057 5.179 152,888 +0.05(+0.93%)
Jan 09, 2003 5.052 5.131 5.052 5.131 14,480 +0.07(+1.47%)
Jan 08, 2003 5.052 5.089 5.052 5.057 11,471 -0.02(-0.42%)
Jan 07, 2003 5.105 5.131 5.052 5.078 112,080 -0.03(-0.52%)
Jan 06, 2003 5.052 5.137 5.036 5.105 67,699 +0.15(+3.00%)
Jan 03, 2003 4.945 4.967 4.876 4.956 13,351 +0.04(+0.76%)
Jan 02, 2003 4.887 4.945 4.850 4.919 24,823 +0.09(+1.87%)
Dec 31, 2002 4.871 4.876 4.818 4.828 16,360 -0.05(-0.98%)
Dec 30, 2002 4.855 4.892 4.850 4.876 24,635 -0.05(-0.97%)
Dec 27, 2002 4.945 4.945 4.818 4.924 13,163 -0.03(-0.64%)
Dec 26, 2002 4.940 4.967 4.866 4.956 13,351 +0.02(+0.32%)
Dec 24, 2002 4.945 4.972 4.940 4.940 27,644 -0.01(-0.11%)
Dec 23, 2002 4.956 4.972 4.919 4.945 26,891 -0.11(-2.21%)
Dec 20, 2002 5.052 5.057 5.052 5.057 15,232 +0.05(+1.06%)
Dec 19, 2002 4.977 5.014 4.913 5.004 87,445 +0.02(+0.32%)
Dec 18, 2002 4.972 5.020 4.945 4.988 28,584 +0.05(+0.97%)
Dec 17, 2002 5.052 5.052 4.935 4.940 19,181 +0.01(+0.11%)
Dec 16, 2002 4.935 4.988 4.882 4.935 12,223 +0.04(+0.76%)
Dec 13, 2002 4.999 5.009 4.892 4.898 89,890 -0.13(-2.64%)
Dec 12, 2002 4.945 5.041 4.940 5.030 20,121 +0.14(+2.94%)
Dec 11, 2002 4.919 4.967 4.887 4.887 5,829 -0.13(-2.55%)
Dec 10, 2002 4.908 5.014 4.908 5.014 29,148 +0.04(+0.86%)
Dec 09, 2002 5.025 5.052 4.972 4.972 17,489 -0.05(-1.06%)
Dec 06, 2002 4.951 5.025 4.945 5.025 48,894 +0.00(+0.00%)
Dec 05, 2002 5.057 5.057 4.935 5.025 113,961 +0.09(+1.83%)
Dec 04, 2002 5.057 5.057 4.935 4.935 473,333 -0.15(-2.93%)
Dec 03, 2002 5.100 5.100 5.062 5.084 24,447 +0.02(+0.31%)
Dec 02, 2002 5.116 5.163 5.062 5.068 183,353 -0.05(-1.04%)
Nov 29, 2002 5.094 5.126 5.030 5.121 47,389 +0.04(+0.84%)
Nov 27, 2002 5.036 5.078 4.951 5.078 24,447 +0.08(+1.60%)
Nov 26, 2002 4.940 5.020 4.929 4.999 52,843 -0.03(-0.53%)
Nov 25, 2002 5.052 5.100 4.999 5.025 12,975 +0.01(+0.11%)
Nov 22, 2002 5.062 5.131 5.004 5.020 844,742 -0.03(-0.63%)
Nov 21, 2002 5.025 5.105 4.999 5.052 318,752 +0.08(+1.60%)
Nov 20, 2002 4.972 5.020 4.972 4.972 13,351 +0.03(+0.54%)
Nov 19, 2002 4.951 4.999 4.892 4.945 15,044 -0.05(-1.06%)
Nov 18, 2002 4.935 5.036 4.919 4.999 54,912 +0.06(+1.29%)
Nov 15, 2002 4.924 5.020 4.924 4.935 21,062 +0.06(+1.31%)
Nov 14, 2002 4.919 4.951 4.871 4.871 21,814 +0.01(+0.11%)
Nov 13, 2002 4.924 4.945 4.866 4.866 15,608 +0.00(+0.00%)
Nov 12, 2002 4.876 4.972 4.866 4.866 30,088 +0.06(+1.33%)
Nov 11, 2002 4.940 4.940 4.802 4.802 8,650 -0.15(-3.01%)
Nov 08, 2002 4.999 5.041 4.945 4.951 56,980 +0.01(+0.11%)
Nov 07, 2002 5.009 5.062 4.945 4.945 161,727 -0.06(-1.17%)
Nov 06, 2002 5.078 5.121 5.004 5.004 23,318 +0.03(+0.64%)
Nov 05, 2002 5.036 5.052 4.972 4.972 12,975 +0.00(+0.00%)
Nov 04, 2002 4.967 5.052 4.967 4.972 29,148 +0.03(+0.65%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.