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 )

24.47 -0.17 (-0.69%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 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 (%)
Dec 31, 2004 8.859 8.902 8.811 8.886 1,269,369 +0.06(+0.66%)
Dec 30, 2004 8.838 8.854 8.790 8.827 698,999 +0.07(+0.79%)
Dec 29, 2004 8.801 8.801 8.716 8.758 1,668,046 -0.15(-1.67%)
Dec 28, 2004 8.880 8.934 8.864 8.907 701,632 +0.06(+0.72%)
Dec 27, 2004 8.801 8.880 8.774 8.843 1,148,074 +0.16(+1.90%)
Dec 23, 2004 8.732 8.732 8.646 8.678 1,669,550 -0.30(-3.37%)
Dec 22, 2004 8.981 8.992 8.918 8.981 606,852 +0.07(+0.84%)
Dec 21, 2004 8.950 8.950 8.859 8.907 1,000,827 +0.09(+1.03%)
Dec 20, 2004 8.864 8.880 8.806 8.817 571,498 +0.00(+0.00%)
Dec 17, 2004 8.774 8.827 8.684 8.817 534,263 +0.12(+1.41%)
Dec 16, 2004 8.758 8.758 8.678 8.694 343,576 -0.07(-0.85%)
Dec 15, 2004 8.678 8.806 8.678 8.769 428,952 +0.10(+1.17%)
Dec 14, 2004 8.689 8.694 8.615 8.668 426,696 +0.05(+0.62%)
Dec 13, 2004 8.476 8.641 8.476 8.615 936,888 +0.14(+1.69%)
Dec 10, 2004 8.450 8.482 8.402 8.471 229,991 -0.03(-0.31%)
Dec 09, 2004 8.402 8.508 8.381 8.498 1,126,072 -0.01(-0.13%)
Dec 08, 2004 8.482 8.545 8.423 8.508 1,172,333 -0.29(-3.32%)
Dec 07, 2004 8.854 8.875 8.753 8.801 1,055,363 -0.08(-0.90%)
Dec 06, 2004 8.923 8.923 8.864 8.880 461,298 -0.10(-1.07%)
Dec 03, 2004 8.907 8.976 8.864 8.976 354,295 +0.07(+0.78%)
Dec 02, 2004 8.944 8.976 8.864 8.907 497,592 +0.05(+0.54%)
Dec 01, 2004 8.795 8.870 8.774 8.859 512,073 +0.02(+0.18%)
Nov 30, 2004 8.902 8.939 8.806 8.843 1,162,930 -0.18(-1.95%)
Nov 29, 2004 9.024 9.051 8.976 9.019 1,732,172 -0.02(-0.18%)
Nov 26, 2004 9.019 9.040 9.003 9.035 402,249 +0.09(+1.01%)
Nov 24, 2004 8.950 8.955 8.902 8.944 522,980 +0.07(+0.84%)
Nov 23, 2004 8.880 8.886 8.811 8.870 376,673 +0.13(+1.46%)
Nov 22, 2004 8.726 8.753 8.641 8.742 455,844 -0.04(-0.48%)
Nov 19, 2004 8.790 8.859 8.758 8.785 538,777 -0.01(-0.06%)
Nov 18, 2004 8.801 8.817 8.737 8.790 557,770 -0.03(-0.36%)
Nov 17, 2004 8.774 8.859 8.747 8.822 458,289 +0.15(+1.78%)
Nov 16, 2004 8.668 8.694 8.641 8.668 407,702 -0.04(-0.43%)
Nov 15, 2004 8.726 8.732 8.694 8.705 585,790 +0.03(+0.37%)
Nov 12, 2004 8.599 8.673 8.599 8.673 399,240 +0.07(+0.80%)
Nov 11, 2004 8.535 8.620 8.513 8.604 342,071 +0.11(+1.25%)
Nov 10, 2004 8.455 8.503 8.418 8.498 235,256 +0.07(+0.88%)
Nov 09, 2004 8.423 8.444 8.381 8.423 234,128 -0.03(-0.38%)
Nov 08, 2004 8.455 8.487 8.407 8.455 317,248 -0.08(-0.93%)
Nov 05, 2004 8.508 8.540 8.482 8.535 589,551 +0.04(+0.44%)
Nov 04, 2004 8.450 8.535 8.402 8.498 563,224 +0.05(+0.63%)
Nov 03, 2004 8.381 8.444 8.375 8.444 379,118 +0.20(+2.45%)
Nov 02, 2004 8.285 8.285 8.232 8.242 357,868 -0.04(-0.51%)
Nov 01, 2004 8.237 8.306 8.237 8.285 643,899 +0.06(+0.71%)
Oct 29, 2004 8.173 8.232 8.163 8.226 204,791 +0.06(+0.78%)
Oct 28, 2004 8.189 8.216 8.141 8.163 393,034 +0.04(+0.52%)
Oct 27, 2004 8.077 8.157 8.061 8.120 506,243 +0.09(+1.06%)
Oct 26, 2004 8.040 8.072 7.998 8.035 363,509 +0.05(+0.67%)
Oct 25, 2004 7.929 8.003 7.923 7.982 636,941 +0.04(+0.54%)
Oct 22, 2004 7.950 7.982 7.870 7.939 319,317 -0.02(-0.20%)
Oct 21, 2004 7.913 7.955 7.886 7.955 202,346 +0.12(+1.56%)
Oct 20, 2004 7.897 7.897 7.817 7.833 211,373 +0.04(+0.55%)
Oct 19, 2004 7.828 7.881 7.790 7.790 195,576 -0.03(-0.34%)
Oct 18, 2004 7.875 7.875 7.764 7.817 241,838 -0.07(-0.88%)
Oct 15, 2004 7.897 7.907 7.854 7.886 116,029 +0.07(+0.95%)
Oct 14, 2004 7.817 7.865 7.790 7.812 780,803 +0.02(+0.20%)
Oct 13, 2004 7.822 7.822 7.721 7.796 571,310 -0.12(-1.48%)
Oct 12, 2004 7.870 7.923 7.843 7.913 294,493 -0.01(-0.07%)
Oct 11, 2004 7.902 7.918 7.881 7.918 173,762 +0.03(+0.34%)
Oct 08, 2004 7.854 7.897 7.822 7.891 234,316 +0.08(+1.02%)
Oct 07, 2004 7.785 7.838 7.769 7.812 159,658 +0.01(+0.08%)
Oct 06, 2004 7.764 7.806 7.721 7.805 177,335 +0.03(+0.33%)
Oct 05, 2004 7.790 7.817 7.764 7.780 170,001 -0.01(-0.14%)
Oct 04, 2004 7.801 7.801 7.764 7.790 529,562 +0.03(+0.34%)
Oct 01, 2004 7.737 7.785 7.700 7.764 308,974 +0.04(+0.55%)
Sep 30, 2004 7.604 7.748 7.604 7.721 545,358 +0.09(+1.11%)
Sep 29, 2004 7.636 7.641 7.578 7.636 200,466 +0.05(+0.63%)
Sep 28, 2004 7.524 7.588 7.524 7.588 137,468 +0.12(+1.57%)
Sep 27, 2004 7.477 7.519 7.471 7.471 87,821 -0.05(-0.71%)
Sep 24, 2004 7.519 7.524 7.487 7.524 104,182 +0.03(+0.43%)
Sep 23, 2004 7.466 7.524 7.466 7.492 132,390 +0.08(+1.08%)
Sep 22, 2004 7.391 7.445 7.391 7.413 159,094 -0.01(-0.07%)
Sep 21, 2004 7.391 7.429 7.365 7.418 130,698 +0.05(+0.72%)
Sep 20, 2004 7.322 7.370 7.317 7.365 78,606 +0.01(+0.14%)
Sep 17, 2004 7.317 7.354 7.312 7.354 74,657 +0.04(+0.51%)
Sep 16, 2004 7.328 7.365 7.285 7.317 159,846 +0.01(+0.15%)
Sep 15, 2004 7.338 7.344 7.280 7.306 95,155 -0.07(-1.01%)
Sep 14, 2004 7.338 7.391 7.338 7.381 124,680 +0.09(+1.24%)
Sep 13, 2004 7.285 7.306 7.264 7.290 74,469 +0.02(+0.29%)
Sep 10, 2004 7.195 7.290 7.195 7.269 212,125 +0.10(+1.41%)
Sep 09, 2004 7.142 7.168 7.110 7.168 52,467 -0.04(-0.52%)
Sep 08, 2004 7.152 7.232 7.115 7.205 133,706 -0.01(-0.07%)
Sep 07, 2004 7.157 7.232 7.152 7.211 226,041 +0.07(+1.04%)
Sep 03, 2004 7.136 7.173 7.110 7.136 60,929 -0.14(-1.90%)
Sep 02, 2004 7.211 7.274 7.200 7.274 65,066 +0.00(+0.00%)
Sep 01, 2004 7.285 7.290 7.232 7.274 97,412 +0.07(+1.03%)
Aug 31, 2004 7.126 7.253 7.126 7.200 53,971 +0.09(+1.27%)
Aug 30, 2004 7.126 7.179 7.110 7.110 69,956 -0.10(-1.40%)
Aug 27, 2004 7.248 7.248 7.173 7.211 91,018 +0.07(+1.03%)
Aug 26, 2004 7.126 7.152 7.104 7.137 66,383 +0.02(+0.24%)
Aug 25, 2004 7.110 7.179 7.110 7.120 40,243 -0.02(-0.30%)
Aug 24, 2004 7.205 7.205 7.115 7.142 117,910 -0.13(-1.76%)
Aug 23, 2004 7.322 7.333 7.243 7.269 72,777 -0.02(-0.29%)
Aug 20, 2004 7.264 7.290 7.237 7.290 49,646 +0.04(+0.59%)
Aug 19, 2004 7.179 7.259 7.168 7.248 73,717 +0.07(+1.04%)
Aug 18, 2004 7.115 7.173 7.094 7.173 21,814 +0.03(+0.45%)
Aug 17, 2004 7.200 7.200 7.126 7.142 44,757 -0.04(-0.52%)
Aug 16, 2004 7.136 7.179 7.126 7.179 39,679 +0.04(+0.60%)
Aug 13, 2004 7.072 7.136 7.072 7.136 113,397 +0.05(+0.68%)
Aug 12, 2004 7.099 7.131 7.067 7.088 65,255 -0.06(-0.82%)
Aug 11, 2004 7.136 7.157 7.120 7.147 80,487 +0.01(+0.07%)
Aug 10, 2004 7.152 7.173 7.126 7.142 66,383 -0.03(-0.44%)
Aug 09, 2004 7.126 7.200 7.126 7.173 143,485 +0.06(+0.90%)
Aug 06, 2004 7.110 7.163 6.966 7.110 69,768 -0.02(-0.22%)
Aug 05, 2004 7.099 7.136 7.072 7.126 28,772 -0.01(-0.07%)
Aug 04, 2004 7.110 7.184 7.104 7.131 88,949 -0.03(-0.45%)
Aug 03, 2004 7.147 7.179 7.131 7.163 119,978 +0.04(+0.52%)
Aug 02, 2004 7.051 7.157 7.051 7.126 68,263 +0.09(+1.21%)
Jul 30, 2004 7.094 7.142 7.040 7.040 57,544 +0.03(+0.46%)
Jul 29, 2004 6.982 7.035 6.929 7.009 123,175 +0.01(+0.08%)
Jul 28, 2004 6.939 7.040 6.913 7.003 105,122 +0.03(+0.46%)
Jul 27, 2004 7.025 7.025 6.929 6.971 42,688 -0.04(-0.61%)
Jul 26, 2004 7.030 7.115 7.009 7.014 132,954 +0.02(+0.23%)
Jul 23, 2004 7.009 7.088 6.982 6.998 138,972 -0.14(-2.01%)
Jul 22, 2004 7.131 7.168 7.104 7.142 74,845 -0.02(-0.22%)
Jul 21, 2004 7.306 7.306 7.157 7.157 117,158 -0.19(-2.60%)
Jul 20, 2004 7.365 7.365 7.290 7.349 63,186 -0.03(-0.43%)
Jul 19, 2004 7.418 7.471 7.365 7.381 41,936 +0.01(+0.14%)
Jul 16, 2004 7.365 7.439 7.349 7.370 49,270 +0.10(+1.39%)
Jul 15, 2004 7.328 7.328 7.243 7.269 74,093 -0.05(-0.65%)
Jul 14, 2004 7.306 7.344 7.248 7.317 107,755 -0.12(-1.64%)
Jul 13, 2004 7.434 7.439 7.333 7.439 103,430 -0.01(-0.07%)
Jul 12, 2004 7.423 7.466 7.365 7.445 80,111 +0.02(+0.21%)
Jul 09, 2004 7.423 7.429 7.344 7.429 84,436 +0.06(+0.79%)
Jul 08, 2004 7.413 7.423 7.344 7.370 247,668 -0.05(-0.65%)
Jul 07, 2004 7.349 7.418 7.349 7.418 122,611 +0.12(+1.68%)
Jul 06, 2004 7.259 7.312 7.232 7.296 318,752 +0.10(+1.40%)
Jul 02, 2004 7.168 7.248 7.157 7.195 72,024 +0.12(+1.73%)
Jul 01, 2004 7.126 7.126 7.046 7.072 54,723 -0.06(-0.89%)
Jun 30, 2004 7.072 7.152 6.993 7.136 73,905 +0.13(+1.90%)
Jun 29, 2004 7.040 7.046 6.945 7.003 84,248 -0.07(-0.98%)
Jun 28, 2004 7.152 7.152 7.072 7.072 107,191 -0.03(-0.37%)
Jun 25, 2004 7.110 7.126 7.062 7.099 55,288 -0.03(-0.37%)
Jun 24, 2004 7.072 7.152 7.072 7.126 98,916 +0.10(+1.44%)
Jun 23, 2004 7.003 7.035 6.966 7.025 34,978 +0.07(+0.99%)
Jun 22, 2004 6.987 7.019 6.913 6.955 31,781 -0.06(-0.91%)
Jun 21, 2004 7.014 7.062 6.977 7.019 81,427 +0.01(+0.08%)
Jun 18, 2004 6.929 7.014 6.918 7.014 38,175 +0.11(+1.62%)
Jun 17, 2004 6.886 6.939 6.838 6.902 52,467 +0.02(+0.23%)
Jun 16, 2004 6.886 6.908 6.833 6.886 2,166,391 -0.04(-0.54%)
Jun 15, 2004 6.796 6.977 6.796 6.924 80,863 +0.09(+1.32%)
Jun 14, 2004 6.833 6.881 6.801 6.833 152,512 -0.09(-1.23%)
Jun 10, 2004 6.897 6.977 6.897 6.918 85,752 +0.04(+0.54%)
Jun 09, 2004 6.860 6.913 6.833 6.881 132,954 -0.16(-2.27%)
Jun 08, 2004 7.062 7.062 6.987 7.040 150,255 -0.07(-0.97%)
Jun 07, 2004 6.955 7.142 6.950 7.110 360,124 +0.20(+2.85%)
Jun 04, 2004 6.833 6.934 6.833 6.913 33,849 +0.08(+1.17%)
Jun 03, 2004 6.881 6.902 6.764 6.833 72,401 -0.12(-1.68%)
Jun 02, 2004 6.966 6.987 6.913 6.950 202,535 -0.06(-0.91%)
Jun 01, 2004 7.009 7.046 6.918 7.014 53,407 -0.01(-0.08%)
May 28, 2004 7.062 7.062 6.987 7.019 25,763 -0.04(-0.60%)
May 27, 2004 7.046 7.072 7.019 7.062 201,782 +0.15(+2.15%)
May 26, 2004 6.934 6.950 6.881 6.913 127,313 +0.04(+0.62%)
May 25, 2004 6.854 6.902 6.807 6.870 95,343 +0.12(+1.73%)
May 24, 2004 6.812 6.822 6.737 6.753 277,192 -0.03(-0.39%)
May 21, 2004 6.780 6.807 6.727 6.780 123,175 +0.13(+1.92%)
May 20, 2004 6.753 6.753 6.652 6.652 216,074 -0.08(-1.18%)
May 19, 2004 6.700 6.807 6.700 6.732 141,229 +0.11(+1.61%)
May 18, 2004 6.546 6.626 6.525 6.626 135,963 +0.11(+1.71%)
May 17, 2004 6.541 6.583 6.493 6.514 189,371 -0.09(-1.37%)
May 14, 2004 6.567 6.604 6.562 6.604 214,570 +0.02(+0.24%)
May 13, 2004 6.610 6.610 6.541 6.589 148,187 -0.07(-1.04%)
May 12, 2004 6.674 6.700 6.589 6.658 722,506 +0.07(+1.05%)
May 11, 2004 6.647 6.647 6.541 6.589 195,953 +0.15(+2.40%)
May 10, 2004 6.551 6.551 6.386 6.434 1,298,706 -0.27(-4.04%)
May 07, 2004 6.881 6.886 6.705 6.705 295,810 -0.28(-3.96%)
May 06, 2004 7.046 7.056 6.913 6.982 339,062 -0.13(-1.87%)
May 05, 2004 7.126 7.163 7.110 7.115 103,242 +0.05(+0.68%)
May 04, 2004 7.009 7.083 6.982 7.067 124,492 +0.12(+1.76%)
May 03, 2004 6.897 6.950 6.886 6.945 206,108 +0.03(+0.38%)
Apr 30, 2004 6.961 6.966 6.902 6.918 432,902 -0.03(-0.38%)
Apr 29, 2004 6.955 7.025 6.886 6.945 732,097 -0.07(-1.06%)
Apr 28, 2004 7.136 7.184 6.998 7.019 3,535,994 -0.18(-2.51%)
Apr 27, 2004 7.152 7.243 7.152 7.200 349,029 -0.02(-0.29%)
Apr 26, 2004 7.216 7.285 7.173 7.221 327,403 -0.03(-0.37%)
Apr 23, 2004 7.280 7.285 7.189 7.248 138,596 -0.04(-0.51%)
Apr 22, 2004 7.200 7.285 7.179 7.285 141,793 +0.09(+1.26%)
Apr 21, 2004 7.205 7.296 7.184 7.195 143,485 -0.07(-0.95%)
Apr 20, 2004 7.338 7.684 7.264 7.264 256,506 -0.12(-1.59%)
Apr 19, 2004 7.338 7.386 7.338 7.381 110,952 +0.04(+0.58%)
Apr 16, 2004 7.285 7.360 7.237 7.338 186,550 +0.04(+0.58%)
Apr 15, 2004 7.221 7.322 7.221 7.296 150,255 +0.08(+1.11%)
Apr 14, 2004 7.274 7.280 7.184 7.216 270,798 -0.21(-2.86%)
Apr 13, 2004 7.492 7.530 7.163 7.429 306,905 -0.23(-3.05%)
Apr 12, 2004 7.668 7.668 7.620 7.663 242,214 +0.09(+1.19%)
Apr 08, 2004 7.556 7.578 7.519 7.572 209,116 -0.05(-0.63%)
Apr 07, 2004 7.620 7.668 7.604 7.620 228,110 +0.03(+0.35%)
Apr 06, 2004 7.594 7.599 7.572 7.594 335,865 +0.07(+0.99%)
Apr 05, 2004 7.487 7.524 7.434 7.519 268,918 +0.01(+0.14%)
Apr 02, 2004 7.514 7.546 7.471 7.508 315,932 -0.13(-1.67%)
Apr 01, 2004 7.578 7.652 7.540 7.636 581,841 +0.15(+2.06%)
Mar 31, 2004 7.445 7.519 7.434 7.482 163,419 +0.05(+0.64%)
Mar 30, 2004 7.376 7.445 7.376 7.434 178,087 +0.05(+0.65%)
Mar 29, 2004 7.338 7.391 7.338 7.386 478,787 +0.01(+0.07%)
Mar 26, 2004 7.344 7.391 7.296 7.381 386,076 +0.07(+0.95%)
Mar 25, 2004 7.248 7.328 7.179 7.312 2,323,040 +0.07(+0.95%)
Mar 24, 2004 7.269 7.306 7.232 7.243 173,762 -0.08(-1.09%)
Mar 23, 2004 7.328 7.349 7.285 7.322 179,968 -0.03(-0.36%)
Mar 22, 2004 7.354 7.370 7.237 7.349 208,740 +0.03(+0.36%)
Mar 19, 2004 7.381 7.381 7.301 7.322 159,658 -0.10(-1.29%)
Mar 18, 2004 7.338 7.418 7.296 7.418 181,848 +0.05(+0.72%)
Mar 17, 2004 7.237 7.370 7.216 7.365 135,023 +0.18(+2.52%)
Mar 16, 2004 7.189 7.253 7.163 7.184 120,543 +0.10(+1.43%)
Mar 15, 2004 7.179 7.184 7.046 7.083 298,631 -0.11(-1.48%)
Mar 12, 2004 7.094 7.189 7.056 7.189 245,599 +0.09(+1.27%)
Mar 11, 2004 7.126 7.232 7.051 7.099 367,459 -0.16(-2.20%)
Mar 10, 2004 7.328 7.349 7.243 7.259 273,807 -0.17(-2.29%)
Mar 09, 2004 7.461 7.487 7.418 7.429 337,182 +0.01(+0.14%)
Mar 08, 2004 7.429 7.455 7.391 7.418 248,984 -0.02(-0.29%)
Mar 05, 2004 7.418 7.471 7.418 7.439 283,022 +0.13(+1.75%)
Mar 04, 2004 7.296 7.333 7.253 7.312 278,697 +0.01(+0.07%)
Mar 03, 2004 7.296 7.306 7.147 7.306 502,670 -0.15(-2.00%)
Mar 02, 2004 7.471 7.508 7.429 7.455 480,291 -0.05(-0.71%)
Mar 01, 2004 7.434 7.508 7.429 7.508 307,845 +0.09(+1.22%)
Feb 27, 2004 7.381 7.445 7.317 7.418 244,095 +0.07(+1.01%)
Feb 26, 2004 7.360 7.391 7.338 7.344 150,631 -0.02(-0.22%)
Feb 25, 2004 7.423 7.445 7.360 7.360 253,497 -0.05(-0.72%)
Feb 24, 2004 7.306 7.423 7.269 7.413 139,536 +0.07(+0.94%)
Feb 23, 2004 7.354 7.381 7.285 7.344 105,874 -0.01(-0.14%)
Feb 20, 2004 7.471 7.492 7.248 7.354 246,351 -0.22(-2.95%)
Feb 19, 2004 7.562 7.583 7.508 7.578 203,475 +0.01(+0.07%)
Feb 18, 2004 7.604 7.615 7.551 7.572 161,351 -0.02(-0.28%)
Feb 17, 2004 7.556 7.604 7.498 7.594 241,274 +0.12(+1.64%)
Feb 13, 2004 7.492 7.546 7.445 7.471 225,101 +0.03(+0.36%)
Feb 12, 2004 7.439 7.466 7.376 7.445 195,765 +0.06(+0.79%)
Feb 11, 2004 7.317 7.439 7.285 7.386 146,494 +0.06(+0.80%)
Feb 10, 2004 7.296 7.328 7.290 7.328 257,635 +0.07(+1.03%)
Feb 09, 2004 7.211 7.253 7.211 7.253 137,656 +0.09(+1.19%)
Feb 06, 2004 7.072 7.179 7.072 7.168 294,493 +0.14(+1.97%)
Feb 05, 2004 7.040 7.046 7.003 7.030 71,460 +0.05(+0.76%)
Feb 04, 2004 7.009 7.019 6.961 6.977 255,378 -0.08(-1.13%)
Feb 03, 2004 6.998 7.056 6.993 7.056 166,240 +0.02(+0.30%)
Feb 02, 2004 7.051 7.051 6.966 7.035 138,220 -0.02(-0.23%)
Jan 30, 2004 6.966 7.072 6.966 7.051 202,723 +0.03(+0.38%)
Jan 29, 2004 7.088 7.088 6.955 7.025 538,212 -0.07(-0.97%)
Jan 28, 2004 7.227 7.259 7.078 7.094 246,539 -0.21(-2.84%)
Jan 27, 2004 7.285 7.306 7.253 7.301 163,231 -0.03(-0.36%)
Jan 26, 2004 7.338 7.344 7.253 7.328 159,846 +0.02(+0.29%)
Jan 23, 2004 7.333 7.365 7.285 7.306 157,213 -0.05(-0.65%)
Jan 22, 2004 7.322 7.370 7.237 7.354 369,715 +0.07(+1.02%)
Jan 21, 2004 7.200 7.285 7.200 7.280 116,029 +0.08(+1.11%)
Jan 20, 2004 7.179 7.227 7.131 7.200 208,740 +0.07(+1.04%)
Jan 16, 2004 7.147 7.168 7.088 7.126 1,064,202 -0.11(-1.47%)
Jan 15, 2004 7.237 7.259 7.179 7.232 321,197 -0.10(-1.31%)
Jan 14, 2004 7.285 7.333 7.253 7.328 110,576 +0.06(+0.80%)
Jan 13, 2004 7.301 7.301 7.248 7.269 198,961 -0.05(-0.73%)
Jan 12, 2004 7.274 7.338 7.232 7.322 197,457 +0.08(+1.10%)
Jan 09, 2004 7.274 7.344 7.237 7.243 231,683 -0.06(-0.80%)
Jan 08, 2004 7.227 7.301 7.227 7.301 212,125 +0.11(+1.48%)
Jan 07, 2004 7.189 7.243 7.189 7.195 283,398 -0.08(-1.10%)
Jan 06, 2004 7.280 7.285 7.232 7.274 1,212,953 +0.05(+0.74%)
Jan 05, 2004 7.189 7.232 7.179 7.221 317,060 +0.07(+1.04%)
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.