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 6.730 6.730 6.730 6.762 103,755 -0.01(-0.08%)
Oct 30, 2003 6.735 6.773 6.735 6.767 157,324 +0.05(+0.71%)
Oct 29, 2003 6.682 6.725 6.682 6.719 220,480 +0.00(+0.00%)
Oct 28, 2003 6.656 6.703 6.656 6.719 319,160 +0.03(+0.40%)
Oct 27, 2003 6.650 6.693 6.650 6.693 163,151 +0.04(+0.64%)
Oct 24, 2003 6.650 6.677 6.576 6.650 103,003 -0.02(-0.32%)
Oct 23, 2003 6.608 6.672 6.608 6.672 356,753 -0.11(-1.57%)
Oct 22, 2003 6.735 6.778 6.730 6.778 365,963 +0.03(+0.47%)
Oct 21, 2003 6.650 6.746 6.698 6.746 202,435 +0.16(+2.42%)
Oct 20, 2003 6.645 6.661 6.586 6.586 130,634 -0.04(-0.56%)
Oct 17, 2003 6.624 6.672 6.624 6.624 318,221 +0.03(+0.48%)
Oct 16, 2003 6.597 6.650 6.565 6.592 96,048 -0.03(-0.40%)
Oct 15, 2003 6.677 6.677 6.618 6.618 277,245 -0.03(-0.48%)
Oct 14, 2003 6.554 6.650 6.554 6.650 158,828 -0.01(-0.16%)
Oct 13, 2003 6.624 6.661 6.624 6.661 235,517 +0.06(+0.97%)
Oct 10, 2003 6.597 6.597 6.544 6.597 26,878 +0.06(+0.98%)
Oct 09, 2003 6.597 6.597 6.491 6.533 98,680 +0.07(+1.07%)
Oct 08, 2003 6.528 6.528 6.459 6.464 123,679 +0.00(+0.00%)
Oct 07, 2003 6.469 6.480 6.459 6.464 77,252 +0.03(+0.41%)
Oct 06, 2003 6.368 6.437 6.368 6.437 66,538 +0.09(+1.34%)
Oct 03, 2003 6.336 6.400 6.336 6.352 134,205 +0.02(+0.34%)
Oct 02, 2003 6.374 6.384 6.304 6.331 37,780 +0.01(+0.08%)
Oct 01, 2003 6.262 6.315 6.262 6.326 42,667 +0.07(+1.19%)
Sep 30, 2003 6.251 6.251 6.161 6.251 21,051 +0.00(+0.00%)
Sep 29, 2003 6.225 6.273 6.225 6.251 66,538 +0.03(+0.51%)
Sep 26, 2003 6.225 6.241 6.166 6.219 33,457 -0.01(-0.09%)
Sep 25, 2003 6.246 6.278 6.225 6.225 95,861 -0.03(-0.43%)
Sep 24, 2003 6.283 6.283 6.283 6.251 46,990 -0.02(-0.34%)
Sep 23, 2003 6.225 6.278 6.219 6.273 31,201 +0.02(+0.26%)
Sep 22, 2003 6.278 6.294 6.251 6.257 19,548 -0.02(-0.34%)
Sep 19, 2003 6.251 6.299 6.225 6.278 49,622 -0.04(-0.59%)
Sep 18, 2003 6.267 6.315 6.225 6.315 44,171 +0.15(+2.42%)
Sep 17, 2003 6.150 6.219 6.150 6.166 11,465 -0.03(-0.52%)
Sep 16, 2003 6.187 6.198 6.171 6.198 43,043 +0.00(+0.00%)
Sep 15, 2003 6.166 6.198 6.118 6.198 55,824 +0.02(+0.34%)
Sep 12, 2003 6.134 6.177 6.124 6.177 36,840 +0.04(+0.61%)
Sep 11, 2003 6.108 6.140 6.065 6.140 17,292 +0.04(+0.70%)
Sep 10, 2003 6.118 6.150 6.054 6.097 58,456 -0.02(-0.35%)
Sep 09, 2003 6.145 6.187 6.118 6.118 42,103 +0.03(+0.44%)
Sep 08, 2003 6.012 6.124 6.012 6.092 193,601 +0.08(+1.33%)
Sep 05, 2003 6.012 6.038 5.991 6.012 21,051 +0.00(+0.00%)
Sep 04, 2003 6.007 6.012 5.937 6.012 38,532 +0.01(+0.09%)
Sep 03, 2003 5.932 6.012 5.932 6.007 60,524 -0.01(-0.09%)
Sep 02, 2003 5.975 6.012 5.959 6.012 122,363 -0.03(-0.44%)
Aug 29, 2003 5.953 6.038 5.953 6.038 68,606 +0.08(+1.34%)
Aug 28, 2003 5.927 5.959 5.911 5.959 21,803 +0.03(+0.45%)
Aug 27, 2003 5.916 5.932 5.879 5.932 188,338 +0.00(+0.00%)
Aug 26, 2003 5.948 5.948 5.858 5.932 44,171 -0.03(-0.45%)
Aug 25, 2003 5.959 6.001 5.959 5.959 163,151 +0.02(+0.27%)
Aug 22, 2003 5.991 6.022 5.943 5.943 286,079 -0.07(-1.15%)
Aug 21, 2003 6.065 6.070 5.980 6.012 81,387 -0.06(-0.96%)
Aug 20, 2003 6.022 6.086 6.022 6.070 48,870 +0.02(+0.35%)
Aug 19, 2003 6.017 6.049 5.980 6.049 123,115 +0.01(+0.09%)
Aug 18, 2003 5.985 6.054 5.969 6.044 52,065 +0.06(+0.98%)
Aug 15, 2003 5.985 5.985 5.985 5.985 8,082 +0.03(+0.45%)
Aug 14, 2003 5.985 5.985 5.916 5.959 22,743 -0.07(-1.23%)
Aug 13, 2003 5.985 6.038 5.937 6.033 32,141 +0.05(+0.80%)
Aug 12, 2003 5.985 5.991 5.943 5.985 12,029 +0.01(+0.18%)
Aug 11, 2003 5.937 6.001 5.916 5.975 35,900 +0.04(+0.72%)
Aug 08, 2003 5.948 5.948 5.884 5.932 2,443 +0.03(+0.54%)
Aug 07, 2003 5.900 5.905 5.847 5.900 15,976 +0.06(+1.09%)
Aug 06, 2003 5.847 5.879 5.810 5.836 71,425 +0.01(+0.09%)
Aug 05, 2003 5.826 5.879 5.788 5.831 33,457 -0.01(-0.09%)
Aug 04, 2003 5.879 5.905 5.788 5.836 21,991 -0.03(-0.54%)
Aug 01, 2003 5.804 5.868 5.799 5.868 46,426 +0.04(+0.64%)
Jul 31, 2003 5.831 5.921 5.831 5.831 482,124 -0.01(-0.18%)
Jul 30, 2003 5.863 5.900 5.778 5.842 39,096 -0.09(-1.52%)
Jul 29, 2003 5.969 6.001 5.932 5.932 19,172 -0.07(-1.24%)
Jul 28, 2003 5.969 6.017 5.959 6.007 21,991 +0.05(+0.80%)
Jul 25, 2003 5.900 5.985 5.900 5.959 97,552 +0.03(+0.45%)
Jul 24, 2003 5.852 5.975 5.852 5.932 66,726 +0.14(+2.39%)
Jul 23, 2003 5.836 5.836 5.778 5.794 1,863,275 +0.05(+0.83%)
Jul 22, 2003 5.746 5.783 5.719 5.746 28,758 -0.01(-0.18%)
Jul 21, 2003 5.719 5.778 5.703 5.756 36,464 -0.01(-0.18%)
Jul 18, 2003 5.756 5.772 5.698 5.767 33,457 +0.01(+0.18%)
Jul 17, 2003 5.794 5.826 5.746 5.756 59,020 +0.02(+0.28%)
Jul 16, 2003 5.799 5.852 5.730 5.740 77,440 -0.06(-1.01%)
Jul 15, 2003 5.852 5.863 5.751 5.799 9,210 -0.04(-0.73%)
Jul 14, 2003 5.879 5.884 5.788 5.842 34,961 +0.07(+1.20%)
Jul 11, 2003 5.740 5.842 5.740 5.772 64,283 +0.08(+1.40%)
Jul 10, 2003 5.740 5.740 5.682 5.693 160,332 +0.01(+0.09%)
Jul 09, 2003 5.820 5.820 5.666 5.687 229,690 -0.18(-3.08%)
Jul 08, 2003 5.932 5.932 5.836 5.868 88,342 -0.14(-2.39%)
Jul 07, 2003 6.038 6.081 6.012 6.012 627,231 -0.01(-0.18%)
Jul 03, 2003 6.022 6.054 5.964 6.022 19,172 -0.02(-0.35%)
Jul 02, 2003 5.921 6.065 5.921 6.044 20,299 +0.13(+2.25%)
Jul 01, 2003 5.858 5.932 5.858 5.911 49,434 +0.01(+0.09%)
Jun 30, 2003 5.826 5.905 5.804 5.905 35,149 +0.03(+0.54%)
Jun 27, 2003 5.858 5.905 5.788 5.873 6,233,222 +0.02(+0.27%)
Jun 26, 2003 5.831 5.873 5.751 5.858 70,861 -0.07(-1.26%)
Jun 25, 2003 5.889 5.985 5.889 5.932 34,021 +0.09(+1.55%)
Jun 24, 2003 5.879 5.927 5.820 5.842 53,005 +0.01(+0.18%)
Jun 23, 2003 6.001 6.001 5.810 5.831 133,265 -0.19(-3.09%)
Jun 20, 2003 6.054 6.086 5.991 6.017 43,795 +0.02(+0.27%)
Jun 19, 2003 6.012 6.081 5.975 6.001 61,275 -0.07(-1.14%)
Jun 18, 2003 6.012 6.076 5.985 6.070 24,999 -0.02(-0.35%)
Jun 17, 2003 6.012 6.102 6.012 6.092 81,011 +0.03(+0.44%)
Jun 16, 2003 5.959 6.065 5.959 6.065 130,446 +0.12(+1.97%)
Jun 13, 2003 5.959 5.996 5.900 5.948 59,772 -0.01(-0.18%)
Jun 12, 2003 5.932 6.007 5.921 5.959 99,432 +0.04(+0.63%)
Jun 11, 2003 5.879 5.932 5.873 5.921 28,570 +0.11(+1.83%)
Jun 10, 2003 5.804 5.905 5.799 5.815 118,228 +0.03(+0.55%)
Jun 09, 2003 5.810 5.889 5.746 5.783 36,840 -0.03(-0.46%)
Jun 06, 2003 5.905 5.927 5.810 5.810 49,246 -0.10(-1.62%)
Jun 05, 2003 5.932 5.953 5.836 5.905 65,035 +0.00(+0.00%)
Jun 04, 2003 5.905 5.953 5.820 5.905 84,207 +0.12(+2.12%)
Jun 03, 2003 5.847 5.847 5.783 5.783 29,886 -0.06(-1.09%)
Jun 02, 2003 5.799 5.847 5.740 5.847 54,321 +0.09(+1.48%)
May 30, 2003 5.730 5.767 5.687 5.762 53,005 +0.06(+1.03%)
May 29, 2003 5.703 5.703 5.613 5.703 50,937 +0.04(+0.66%)
May 28, 2003 5.735 5.772 5.661 5.666 129,130 -0.11(-1.84%)
May 27, 2003 5.666 5.788 5.655 5.772 163,903 +0.01(+0.09%)
May 23, 2003 5.693 5.767 5.693 5.767 45,862 +0.07(+1.31%)
May 22, 2003 5.645 5.730 5.629 5.693 33,269 +0.05(+0.85%)
May 21, 2003 5.645 5.645 5.592 5.645 6,578 +0.02(+0.38%)
May 20, 2003 5.586 5.650 5.565 5.623 21,239 -0.02(-0.28%)
May 19, 2003 5.554 5.645 5.544 5.639 85,898 +0.05(+0.95%)
May 16, 2003 5.512 5.639 5.490 5.586 123,679 +0.05(+0.96%)
May 15, 2003 5.533 5.581 5.506 5.533 24,435 -0.01(-0.19%)
May 14, 2003 5.560 5.597 5.544 5.544 18,044 -0.05(-0.95%)
May 13, 2003 5.586 5.602 5.490 5.597 62,779 +0.03(+0.48%)
May 12, 2003 5.576 5.613 5.570 5.570 16,728 +0.04(+0.67%)
May 09, 2003 5.485 5.576 5.453 5.533 11,653 +0.02(+0.29%)
May 08, 2003 5.459 5.528 5.459 5.517 9,022 +0.07(+1.27%)
May 07, 2003 5.490 5.512 5.448 5.448 19,172 -0.13(-2.29%)
May 06, 2003 5.506 5.586 5.421 5.576 50,561 +0.06(+1.06%)
May 05, 2003 5.506 5.522 5.427 5.517 98,680 -0.02(-0.29%)
May 02, 2003 5.496 5.581 5.427 5.533 96,424 +0.05(+0.97%)
May 01, 2003 5.459 5.554 5.459 5.480 43,043 +0.04(+0.68%)
Apr 30, 2003 5.501 5.512 5.437 5.443 11,841 +0.03(+0.59%)
Apr 29, 2003 5.400 5.506 5.400 5.411 68,982 +0.01(+0.10%)
Apr 28, 2003 5.427 5.437 5.373 5.405 97,552 -0.04(-0.78%)
Apr 25, 2003 5.368 5.453 5.357 5.448 25,374 +0.02(+0.39%)
Apr 24, 2003 5.480 5.480 5.363 5.427 75,561 -0.07(-1.35%)
Apr 23, 2003 5.427 5.501 5.400 5.501 19,548 +0.03(+0.49%)
Apr 22, 2003 5.352 5.474 5.352 5.474 19,736 +0.16(+3.11%)
Apr 21, 2003 5.294 5.331 5.246 5.310 61,087 +0.01(+0.10%)
Apr 17, 2003 5.299 5.341 5.246 5.304 33,645 +0.01(+0.10%)
Apr 16, 2003 5.256 5.373 5.256 5.299 23,495 +0.04(+0.81%)
Apr 15, 2003 5.214 5.256 5.161 5.256 35,337 +0.07(+1.33%)
Apr 14, 2003 5.214 5.214 5.113 5.187 42,855 +0.01(+0.10%)
Apr 11, 2003 5.107 5.182 5.107 5.182 10,525 -0.05(-0.92%)
Apr 10, 2003 5.161 5.235 5.161 5.230 35,149 +0.06(+1.13%)
Apr 09, 2003 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Apr 08, 2003 5.235 5.262 5.171 5.171 20,112 -0.02(-0.31%)
Apr 07, 2003 5.193 5.240 5.187 5.187 115,221 -0.01(-0.10%)
Apr 04, 2003 5.129 5.198 5.129 5.193 48,682 +0.09(+1.67%)
Apr 03, 2003 5.097 5.107 5.097 5.107 4,135 +0.01(+0.21%)
Apr 02, 2003 5.033 5.097 5.006 5.097 15,976 -0.02(-0.31%)
Apr 01, 2003 5.049 5.123 5.001 5.113 30,449 +0.01(+0.21%)
Mar 31, 2003 5.017 5.113 5.017 5.102 65,223 -0.02(-0.42%)
Mar 28, 2003 5.086 5.123 5.086 5.123 67,854 +0.13(+2.67%)
Mar 27, 2003 5.070 5.081 4.990 4.990 17,668 +0.01(+0.11%)
Mar 26, 2003 4.985 4.985 4.985 4.985 939 +0.01(+0.11%)
Mar 25, 2003 4.974 4.985 4.974 4.980 58,268 +0.10(+1.96%)
Mar 24, 2003 4.942 4.948 4.873 4.884 28,758 -0.09(-1.82%)
Mar 21, 2003 4.905 5.028 4.900 4.974 20,675 +0.10(+1.96%)
Mar 20, 2003 4.958 4.958 4.857 4.879 48,306 +0.02(+0.33%)
Mar 19, 2003 4.895 4.916 4.863 4.863 27,066 -0.05(-0.98%)
Mar 18, 2003 4.857 4.911 4.841 4.911 48,306 +0.10(+1.99%)
Mar 17, 2003 4.778 4.820 4.772 4.815 41,539 +0.10(+2.03%)
Mar 14, 2003 4.756 4.772 4.682 4.719 35,149 +0.08(+1.72%)
Mar 13, 2003 4.682 4.682 4.586 4.639 49,058 -0.03(-0.68%)
Mar 12, 2003 4.650 4.692 4.586 4.671 71,237 -0.09(-1.79%)
Mar 11, 2003 4.815 4.815 4.756 4.756 30,637 -0.09(-1.76%)
Mar 10, 2003 4.820 4.879 4.820 4.841 63,155 -0.02(-0.44%)
Mar 07, 2003 4.847 4.905 4.847 4.863 110,146 -0.07(-1.51%)
Mar 06, 2003 4.948 4.953 4.868 4.937 158,452 +0.02(+0.32%)
Mar 05, 2003 4.948 4.990 4.911 4.921 86,274 -0.07(-1.49%)
Mar 04, 2003 4.964 5.001 4.905 4.996 39,096 +0.03(+0.54%)
Mar 03, 2003 4.953 5.033 4.953 4.969 12,969 +0.03(+0.54%)
Feb 28, 2003 4.895 4.948 4.895 4.942 4,135 +0.04(+0.76%)
Feb 27, 2003 4.868 4.932 4.825 4.905 7,894 -0.02(-0.32%)
Feb 26, 2003 4.895 4.964 4.895 4.921 11,089 +0.01(+0.11%)
Feb 25, 2003 4.873 4.916 4.815 4.916 82,139 +0.01(+0.22%)
Feb 24, 2003 4.895 4.980 4.873 4.905 47,930 +0.06(+1.21%)
Feb 21, 2003 4.815 4.879 4.783 4.847 534,190 +0.01(+0.22%)
Feb 20, 2003 4.815 4.841 4.788 4.836 529,867 -0.05(-1.09%)
Feb 19, 2003 4.873 4.900 4.778 4.889 1,121,573 +0.04(+0.77%)
Feb 18, 2003 4.857 4.884 4.756 4.852 1,734,144 +0.06(+1.33%)
Feb 14, 2003 4.746 4.815 4.746 4.788 25,374 +0.01(+0.11%)
Feb 13, 2003 4.825 4.836 4.740 4.783 50,374 -0.07(-1.43%)
Feb 12, 2003 4.857 4.911 4.847 4.852 15,600 -0.02(-0.44%)
Feb 11, 2003 4.836 4.895 4.836 4.873 38,344 +0.02(+0.33%)
Feb 10, 2003 4.873 4.921 4.841 4.857 31,201 -0.04(-0.76%)
Feb 07, 2003 4.868 4.937 4.868 4.895 21,239 +0.02(+0.44%)
Feb 06, 2003 4.847 4.895 4.847 4.873 20,299 -0.04(-0.76%)
Feb 05, 2003 4.958 4.958 4.911 4.911 6,578 -0.02(-0.43%)
Feb 04, 2003 4.895 5.012 4.841 4.932 53,945 +0.01(+0.11%)
Feb 03, 2003 4.895 4.948 4.884 4.927 27,254 -0.10(-1.91%)
Jan 31, 2003 4.895 5.028 4.895 5.022 47,554 +0.06(+1.29%)
Jan 30, 2003 5.017 5.017 4.927 4.958 77,440 -0.04(-0.85%)
Jan 29, 2003 5.012 5.028 4.921 5.001 25,374 -0.05(-0.95%)
Jan 28, 2003 4.980 5.049 4.948 5.049 56,388 -0.04(-0.73%)
Jan 27, 2003 5.145 5.155 5.081 5.086 244,163 -0.08(-1.54%)
Jan 24, 2003 5.070 5.182 5.070 5.166 172,549 +0.05(+1.04%)
Jan 23, 2003 5.097 5.166 5.097 5.113 17,104 +0.04(+0.84%)
Jan 22, 2003 5.107 5.113 5.070 5.070 53,005 -0.09(-1.75%)
Jan 21, 2003 5.123 5.177 5.118 5.161 57,516 -0.04(-0.82%)
Jan 17, 2003 5.187 5.203 5.139 5.203 11,089 +0.02(+0.31%)
Jan 16, 2003 5.182 5.187 5.166 5.187 57,892 +0.01(+0.10%)
Jan 15, 2003 5.198 5.198 5.166 5.182 28,194 -0.02(-0.41%)
Jan 14, 2003 5.203 5.208 5.102 5.203 44,547 +0.12(+2.41%)
Jan 13, 2003 5.139 5.182 5.081 5.081 7,706 -0.10(-1.95%)
Jan 10, 2003 5.107 5.193 5.060 5.182 152,813 +0.05(+0.93%)
Jan 09, 2003 5.054 5.134 5.054 5.134 14,473 +0.07(+1.47%)
Jan 08, 2003 5.054 5.091 5.054 5.060 11,465 -0.02(-0.42%)
Jan 07, 2003 5.107 5.134 5.054 5.081 112,025 -0.03(-0.52%)
Jan 06, 2003 5.054 5.139 5.038 5.107 67,666 +0.15(+3.00%)
Jan 03, 2003 4.948 4.969 4.879 4.958 13,345 +0.04(+0.76%)
Jan 02, 2003 4.889 4.948 4.852 4.921 24,811 +0.09(+1.87%)
Dec 31, 2002 4.873 4.879 4.820 4.831 16,352 -0.05(-0.98%)
Dec 30, 2002 4.857 4.895 4.852 4.879 24,623 -0.05(-0.97%)
Dec 27, 2002 4.948 4.948 4.820 4.927 13,157 -0.03(-0.64%)
Dec 26, 2002 4.942 4.969 4.868 4.958 13,345 +0.02(+0.32%)
Dec 24, 2002 4.948 4.974 4.942 4.942 27,630 -0.01(-0.11%)
Dec 23, 2002 4.958 4.974 4.921 4.948 26,878 -0.11(-2.21%)
Dec 20, 2002 5.054 5.060 5.054 5.060 15,224 +0.05(+1.06%)
Dec 19, 2002 4.980 5.017 4.916 5.006 87,402 +0.02(+0.32%)
Dec 18, 2002 4.974 5.022 4.948 4.990 28,570 +0.05(+0.97%)
Dec 17, 2002 5.054 5.054 4.937 4.942 19,172 +0.01(+0.11%)
Dec 16, 2002 4.937 4.990 4.884 4.937 12,217 +0.04(+0.76%)
Dec 13, 2002 5.001 5.012 4.895 4.900 89,846 -0.13(-2.64%)
Dec 12, 2002 4.948 5.044 4.942 5.033 20,112 +0.14(+2.94%)
Dec 11, 2002 4.921 4.969 4.889 4.889 5,826 -0.13(-2.54%)
Dec 10, 2002 4.911 5.017 4.911 5.017 29,134 +0.04(+0.86%)
Dec 09, 2002 5.028 5.054 4.974 4.974 17,480 -0.05(-1.06%)
Dec 06, 2002 4.953 5.028 4.948 5.028 48,870 +0.00(+0.00%)
Dec 05, 2002 5.060 5.060 4.937 5.028 113,905 +0.09(+1.83%)
Dec 04, 2002 5.060 5.060 4.937 4.937 473,102 -0.15(-2.93%)
Dec 03, 2002 5.102 5.102 5.065 5.086 24,435 +0.02(+0.31%)
Dec 02, 2002 5.118 5.166 5.065 5.070 183,263 -0.05(-1.04%)
Nov 29, 2002 5.097 5.129 5.033 5.123 47,366 +0.04(+0.84%)
Nov 27, 2002 5.038 5.081 4.953 5.081 24,435 +0.08(+1.60%)
Nov 26, 2002 4.942 5.022 4.932 5.001 52,817 -0.03(-0.53%)
Nov 25, 2002 5.054 5.102 5.001 5.028 12,969 +0.01(+0.11%)
Nov 22, 2002 5.065 5.134 5.006 5.022 844,328 -0.03(-0.63%)
Nov 21, 2002 5.028 5.107 5.001 5.054 318,596 +0.08(+1.60%)
Nov 20, 2002 4.974 5.022 4.974 4.974 13,345 +0.03(+0.54%)
Nov 19, 2002 4.953 5.001 4.895 4.948 15,037 -0.05(-1.06%)
Nov 18, 2002 4.937 5.038 4.921 5.001 54,885 +0.06(+1.29%)
Nov 15, 2002 4.927 5.022 4.927 4.937 21,051 +0.06(+1.31%)
Nov 14, 2002 4.921 4.953 4.873 4.873 21,803 +0.01(+0.11%)
Nov 13, 2002 4.927 4.948 4.868 4.868 15,600 +0.00(+0.00%)
Nov 12, 2002 4.879 4.974 4.868 4.868 30,074 +0.06(+1.33%)
Nov 11, 2002 4.942 4.942 4.804 4.804 8,646 -0.15(-3.01%)
Nov 08, 2002 5.001 5.044 4.948 4.953 56,952 +0.01(+0.11%)
Nov 07, 2002 5.012 5.065 4.948 4.948 161,648 -0.06(-1.17%)
Nov 06, 2002 5.081 5.123 5.006 5.006 23,307 +0.03(+0.64%)
Nov 05, 2002 5.038 5.054 4.974 4.974 12,969 +0.00(+0.00%)
Nov 04, 2002 4.969 5.054 4.969 4.974 29,134 +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.