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 )

24.16 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2005 9.082 9.124 9.018 9.023 245,667 -0.02(-0.24%)
Mar 30, 2005 9.002 9.060 8.991 9.044 250,930 +0.11(+1.19%)
Mar 29, 2005 9.002 9.060 8.911 8.938 862,749 -0.13(-1.47%)
Mar 28, 2005 9.114 9.114 9.044 9.071 342,844 +0.06(+0.71%)
Mar 24, 2005 9.071 9.140 8.991 9.007 1,041,501 -0.10(-1.05%)
Mar 23, 2005 9.124 9.204 9.044 9.103 2,017,404 -0.29(-3.06%)
Mar 22, 2005 9.481 9.587 9.337 9.390 647,907 -0.16(-1.73%)
Mar 21, 2005 9.630 9.630 9.507 9.555 669,899 -0.10(-0.99%)
Mar 18, 2005 9.635 9.651 9.603 9.651 732,303 +0.04(+0.39%)
Mar 17, 2005 9.603 9.619 9.561 9.614 695,838 +0.02(+0.17%)
Mar 16, 2005 9.582 9.635 9.566 9.598 545,092 +0.06(+0.61%)
Mar 15, 2005 9.571 9.592 9.523 9.539 386,451 -0.03(-0.33%)
Mar 14, 2005 9.571 9.592 9.523 9.571 423,104 +0.05(+0.50%)
Mar 11, 2005 9.555 9.608 9.507 9.523 481,560 -0.05(-0.56%)
Mar 10, 2005 9.592 9.598 9.497 9.576 564,076 -0.05(-0.50%)
Mar 09, 2005 9.640 9.688 9.592 9.624 538,701 -0.07(-0.71%)
Mar 08, 2005 9.731 9.731 9.667 9.693 603,924 +0.07(+0.77%)
Mar 07, 2005 9.624 9.646 9.614 9.619 1,275,891 +0.02(+0.22%)
Mar 04, 2005 9.550 9.651 9.523 9.598 1,075,523 +0.15(+1.58%)
Mar 03, 2005 9.427 9.465 9.390 9.449 441,712 +0.07(+0.74%)
Mar 02, 2005 9.385 9.433 9.337 9.380 441,524 -0.01(-0.06%)
Mar 01, 2005 9.411 9.438 9.385 9.385 679,861 -0.05(-0.56%)
Feb 28, 2005 9.449 9.475 9.380 9.438 640,013 +0.12(+1.31%)
Feb 25, 2005 9.268 9.326 9.231 9.316 432,878 +0.11(+1.16%)
Feb 24, 2005 9.225 9.225 9.108 9.209 450,358 -0.09(-0.97%)
Feb 23, 2005 9.310 9.321 9.231 9.300 699,973 -0.09(-0.91%)
Feb 22, 2005 9.332 9.411 9.326 9.385 570,655 +0.05(+0.51%)
Feb 18, 2005 9.353 9.385 9.310 9.337 553,362 +0.03(+0.34%)
Feb 17, 2005 9.305 9.385 9.278 9.305 305,063 +0.00(+0.00%)
Feb 16, 2005 9.247 9.310 9.167 9.305 561,820 -0.01(-0.06%)
Feb 15, 2005 9.231 9.310 9.204 9.310 466,147 +0.03(+0.34%)
Feb 14, 2005 9.310 9.348 9.278 9.278 880,793 -0.06(-0.63%)
Feb 11, 2005 9.262 9.380 9.236 9.337 581,180 +0.04(+0.46%)
Feb 10, 2005 9.209 9.294 9.161 9.294 581,932 +0.24(+2.70%)
Feb 09, 2005 9.028 9.076 8.996 9.050 670,463 -0.03(-0.35%)
Feb 08, 2005 9.050 9.098 9.012 9.082 273,861 -0.03(-0.35%)
Feb 07, 2005 9.156 9.183 9.082 9.114 803,916 -0.02(-0.23%)
Feb 04, 2005 9.071 9.140 9.071 9.135 892,071 +0.10(+1.06%)
Feb 03, 2005 9.044 9.055 8.991 9.039 510,506 -0.12(-1.28%)
Feb 02, 2005 9.098 9.161 9.060 9.156 1,231,908 +0.12(+1.29%)
Feb 01, 2005 8.975 9.039 8.933 9.039 670,087 +0.09(+0.95%)
Jan 31, 2005 8.970 9.007 8.933 8.954 1,054,847 +0.02(+0.24%)
Jan 28, 2005 8.911 8.975 8.874 8.933 568,587 -0.11(-1.24%)
Jan 27, 2005 9.018 9.044 8.954 9.044 599,413 +0.12(+1.37%)
Jan 26, 2005 8.906 8.933 8.848 8.922 873,275 +0.14(+1.64%)
Jan 25, 2005 8.805 8.826 8.736 8.778 363,520 -0.01(-0.06%)
Jan 24, 2005 8.805 8.805 8.672 8.784 252,246 +0.05(+0.55%)
Jan 21, 2005 8.699 8.773 8.672 8.736 172,737 +0.13(+1.55%)
Jan 20, 2005 8.581 8.656 8.581 8.603 857,674 -0.03(-0.37%)
Jan 19, 2005 8.672 8.720 8.603 8.635 985,112 -0.04(-0.49%)
Jan 18, 2005 8.619 8.677 8.576 8.677 1,364,985 -0.10(-1.09%)
Jan 14, 2005 8.693 8.778 8.683 8.773 2,640,689 +0.07(+0.79%)
Jan 13, 2005 8.816 8.816 8.704 8.704 952,219 -0.14(-1.62%)
Jan 12, 2005 8.757 8.853 8.714 8.848 1,162,173 +0.15(+1.71%)
Jan 11, 2005 8.725 8.741 8.661 8.699 815,570 +0.01(+0.12%)
Jan 10, 2005 8.714 8.757 8.683 8.688 468,967 +0.04(+0.49%)
Jan 07, 2005 8.762 8.762 8.592 8.645 485,319 -0.01(-0.12%)
Jan 06, 2005 8.672 8.672 8.581 8.656 264,839 +0.02(+0.18%)
Jan 05, 2005 8.619 8.683 8.619 8.640 2,164,579 +0.03(+0.37%)
Jan 04, 2005 8.821 8.826 8.576 8.608 1,752,377 -0.16(-1.77%)
Jan 03, 2005 8.842 8.863 8.762 8.763 845,456 -0.13(-1.43%)
Dec 31, 2004 8.863 8.906 8.816 8.890 1,268,748 +0.06(+0.66%)
Dec 30, 2004 8.842 8.858 8.794 8.832 698,657 +0.07(+0.79%)
Dec 29, 2004 8.805 8.805 8.720 8.762 1,667,229 -0.15(-1.67%)
Dec 28, 2004 8.885 8.938 8.869 8.911 701,289 +0.06(+0.72%)
Dec 27, 2004 8.805 8.885 8.778 8.848 1,147,512 +0.16(+1.90%)
Dec 23, 2004 8.736 8.736 8.651 8.683 1,668,733 -0.30(-3.37%)
Dec 22, 2004 8.986 8.996 8.922 8.986 606,555 +0.07(+0.84%)
Dec 21, 2004 8.954 8.954 8.863 8.911 1,000,337 +0.09(+1.03%)
Dec 20, 2004 8.869 8.885 8.810 8.821 571,218 +0.00(+0.00%)
Dec 17, 2004 8.778 8.832 8.688 8.821 534,002 +0.12(+1.41%)
Dec 16, 2004 8.762 8.762 8.683 8.699 343,408 -0.07(-0.85%)
Dec 15, 2004 8.683 8.810 8.683 8.773 428,743 +0.10(+1.17%)
Dec 14, 2004 8.693 8.699 8.619 8.672 426,487 +0.05(+0.62%)
Dec 13, 2004 8.480 8.645 8.480 8.619 936,430 +0.14(+1.69%)
Dec 10, 2004 8.454 8.486 8.406 8.475 229,878 -0.03(-0.31%)
Dec 09, 2004 8.406 8.512 8.385 8.502 1,125,521 -0.01(-0.12%)
Dec 08, 2004 8.486 8.550 8.427 8.512 1,171,760 -0.29(-3.32%)
Dec 07, 2004 8.858 8.879 8.757 8.805 1,054,847 -0.08(-0.90%)
Dec 06, 2004 8.927 8.927 8.869 8.885 461,072 -0.10(-1.07%)
Dec 03, 2004 8.911 8.980 8.869 8.980 354,121 +0.07(+0.78%)
Dec 02, 2004 8.949 8.980 8.869 8.911 497,349 +0.05(+0.54%)
Dec 01, 2004 8.800 8.874 8.778 8.863 511,822 +0.02(+0.18%)
Nov 30, 2004 8.906 8.943 8.810 8.848 1,162,361 -0.18(-1.95%)
Nov 29, 2004 9.028 9.055 8.980 9.023 1,731,325 -0.02(-0.18%)
Nov 26, 2004 9.023 9.044 9.007 9.039 402,052 +0.09(+1.01%)
Nov 24, 2004 8.954 8.959 8.906 8.949 522,724 +0.07(+0.84%)
Nov 23, 2004 8.885 8.890 8.816 8.874 376,489 +0.13(+1.46%)
Nov 22, 2004 8.730 8.757 8.645 8.746 455,621 -0.04(-0.48%)
Nov 19, 2004 8.794 8.863 8.762 8.789 538,513 -0.01(-0.06%)
Nov 18, 2004 8.805 8.821 8.741 8.794 557,497 -0.03(-0.36%)
Nov 17, 2004 8.778 8.863 8.752 8.826 458,065 +0.15(+1.78%)
Nov 16, 2004 8.672 8.699 8.645 8.672 407,503 -0.04(-0.43%)
Nov 15, 2004 8.730 8.736 8.699 8.709 585,504 +0.03(+0.37%)
Nov 12, 2004 8.603 8.677 8.603 8.677 399,045 +0.07(+0.80%)
Nov 11, 2004 8.539 8.624 8.518 8.608 341,904 +0.11(+1.25%)
Nov 10, 2004 8.459 8.507 8.422 8.502 235,141 +0.07(+0.88%)
Nov 09, 2004 8.427 8.448 8.385 8.427 234,013 -0.03(-0.38%)
Nov 08, 2004 8.459 8.491 8.411 8.459 317,093 -0.08(-0.93%)
Nov 05, 2004 8.512 8.544 8.486 8.539 589,263 +0.04(+0.44%)
Nov 04, 2004 8.454 8.539 8.406 8.502 562,948 +0.05(+0.63%)
Nov 03, 2004 8.385 8.448 8.379 8.448 378,932 +0.20(+2.45%)
Nov 02, 2004 8.289 8.289 8.236 8.246 357,693 -0.04(-0.51%)
Nov 01, 2004 8.241 8.310 8.241 8.289 643,584 +0.06(+0.71%)
Oct 29, 2004 8.177 8.236 8.167 8.230 204,691 +0.06(+0.78%)
Oct 28, 2004 8.193 8.220 8.145 8.167 392,842 +0.04(+0.52%)
Oct 27, 2004 8.081 8.161 8.065 8.124 505,995 +0.09(+1.06%)
Oct 26, 2004 8.044 8.076 8.002 8.039 363,332 +0.05(+0.67%)
Oct 25, 2004 7.932 8.007 7.927 7.986 636,629 +0.04(+0.54%)
Oct 22, 2004 7.954 7.986 7.874 7.943 319,160 -0.02(-0.20%)
Oct 21, 2004 7.916 7.959 7.890 7.959 202,247 +0.12(+1.56%)
Oct 20, 2004 7.901 7.901 7.821 7.837 211,270 +0.04(+0.55%)
Oct 19, 2004 7.831 7.885 7.794 7.794 195,481 -0.03(-0.34%)
Oct 18, 2004 7.879 7.879 7.768 7.821 241,720 -0.07(-0.88%)
Oct 15, 2004 7.901 7.911 7.858 7.890 115,973 +0.07(+0.95%)
Oct 14, 2004 7.821 7.869 7.794 7.815 780,421 +0.02(+0.20%)
Oct 13, 2004 7.826 7.826 7.725 7.799 571,030 -0.12(-1.48%)
Oct 12, 2004 7.874 7.927 7.847 7.916 294,349 -0.01(-0.07%)
Oct 11, 2004 7.906 7.922 7.885 7.922 173,677 +0.03(+0.34%)
Oct 08, 2004 7.858 7.901 7.826 7.895 234,201 +0.08(+1.02%)
Oct 07, 2004 7.789 7.842 7.773 7.815 159,580 +0.01(+0.08%)
Oct 06, 2004 7.768 7.810 7.725 7.809 177,248 +0.03(+0.33%)
Oct 05, 2004 7.794 7.821 7.768 7.783 169,918 -0.01(-0.14%)
Oct 04, 2004 7.805 7.805 7.768 7.794 529,303 +0.03(+0.34%)
Oct 01, 2004 7.741 7.789 7.704 7.768 308,822 +0.04(+0.55%)
Sep 30, 2004 7.608 7.752 7.608 7.725 545,092 +0.09(+1.11%)
Sep 29, 2004 7.640 7.645 7.581 7.640 200,368 +0.05(+0.63%)
Sep 28, 2004 7.528 7.592 7.528 7.592 137,400 +0.12(+1.57%)
Sep 27, 2004 7.480 7.523 7.475 7.475 87,778 -0.05(-0.71%)
Sep 24, 2004 7.523 7.528 7.491 7.528 104,131 +0.03(+0.43%)
Sep 23, 2004 7.470 7.528 7.470 7.496 132,325 +0.08(+1.08%)
Sep 22, 2004 7.395 7.448 7.395 7.416 159,016 -0.01(-0.07%)
Sep 21, 2004 7.395 7.432 7.368 7.422 130,634 +0.05(+0.72%)
Sep 20, 2004 7.326 7.374 7.321 7.368 78,568 +0.01(+0.14%)
Sep 17, 2004 7.321 7.358 7.315 7.358 74,621 +0.04(+0.51%)
Sep 16, 2004 7.331 7.368 7.289 7.321 159,768 +0.01(+0.15%)
Sep 15, 2004 7.342 7.347 7.283 7.310 95,109 -0.07(-1.01%)
Sep 14, 2004 7.342 7.395 7.342 7.384 124,619 +0.09(+1.24%)
Sep 13, 2004 7.289 7.310 7.267 7.294 74,433 +0.02(+0.29%)
Sep 10, 2004 7.198 7.294 7.198 7.273 212,022 +0.10(+1.41%)
Sep 09, 2004 7.145 7.172 7.113 7.172 52,441 -0.04(-0.52%)
Sep 08, 2004 7.156 7.235 7.118 7.209 133,641 -0.01(-0.07%)
Sep 07, 2004 7.161 7.235 7.156 7.214 225,931 +0.07(+1.04%)
Sep 03, 2004 7.140 7.177 7.113 7.140 60,899 -0.14(-1.90%)
Sep 02, 2004 7.214 7.278 7.204 7.278 65,035 +0.00(+0.00%)
Sep 01, 2004 7.289 7.294 7.235 7.278 97,364 +0.07(+1.03%)
Aug 31, 2004 7.129 7.257 7.129 7.204 53,945 +0.09(+1.27%)
Aug 30, 2004 7.129 7.182 7.113 7.113 69,922 -0.10(-1.40%)
Aug 27, 2004 7.251 7.251 7.177 7.214 90,973 +0.07(+1.03%)
Aug 26, 2004 7.129 7.156 7.108 7.141 66,350 +0.02(+0.24%)
Aug 25, 2004 7.113 7.182 7.113 7.124 40,224 -0.02(-0.30%)
Aug 24, 2004 7.209 7.209 7.118 7.145 117,852 -0.13(-1.76%)
Aug 23, 2004 7.326 7.337 7.246 7.273 72,741 -0.02(-0.29%)
Aug 20, 2004 7.267 7.294 7.241 7.294 49,622 +0.04(+0.59%)
Aug 19, 2004 7.182 7.262 7.172 7.251 73,681 +0.07(+1.04%)
Aug 18, 2004 7.118 7.177 7.098 7.177 21,803 +0.03(+0.45%)
Aug 17, 2004 7.204 7.204 7.129 7.145 44,735 -0.04(-0.52%)
Aug 16, 2004 7.140 7.182 7.129 7.182 39,660 +0.04(+0.60%)
Aug 13, 2004 7.076 7.140 7.076 7.140 113,341 +0.05(+0.68%)
Aug 12, 2004 7.102 7.134 7.071 7.092 65,223 -0.06(-0.82%)
Aug 11, 2004 7.140 7.161 7.124 7.150 80,448 +0.01(+0.07%)
Aug 10, 2004 7.156 7.177 7.129 7.145 66,350 -0.03(-0.44%)
Aug 09, 2004 7.129 7.204 7.129 7.177 143,415 +0.06(+0.90%)
Aug 06, 2004 7.113 7.166 6.969 7.113 69,734 -0.02(-0.22%)
Aug 05, 2004 7.102 7.140 7.076 7.129 28,758 -0.01(-0.07%)
Aug 04, 2004 7.113 7.188 7.108 7.134 88,906 -0.03(-0.45%)
Aug 03, 2004 7.150 7.182 7.134 7.166 119,920 +0.04(+0.52%)
Aug 02, 2004 7.055 7.161 7.055 7.129 68,230 +0.09(+1.21%)
Jul 30, 2004 7.097 7.145 7.044 7.044 57,516 +0.03(+0.46%)
Jul 29, 2004 6.985 7.039 6.932 7.012 123,115 +0.01(+0.08%)
Jul 28, 2004 6.943 7.044 6.916 7.007 105,071 +0.03(+0.46%)
Jul 27, 2004 7.028 7.028 6.932 6.975 42,667 -0.04(-0.61%)
Jul 26, 2004 7.033 7.118 7.012 7.017 132,889 +0.02(+0.23%)
Jul 23, 2004 7.012 7.092 6.985 7.001 138,904 -0.14(-2.01%)
Jul 22, 2004 7.134 7.172 7.108 7.145 74,809 -0.02(-0.22%)
Jul 21, 2004 7.310 7.310 7.161 7.161 117,100 -0.19(-2.60%)
Jul 20, 2004 7.368 7.368 7.294 7.353 63,155 -0.03(-0.43%)
Jul 19, 2004 7.422 7.475 7.368 7.384 41,915 +0.01(+0.14%)
Jul 16, 2004 7.368 7.443 7.353 7.374 49,246 +0.10(+1.39%)
Jul 15, 2004 7.331 7.331 7.246 7.273 74,057 -0.05(-0.65%)
Jul 14, 2004 7.310 7.347 7.251 7.321 107,702 -0.12(-1.64%)
Jul 13, 2004 7.438 7.443 7.337 7.443 103,379 -0.01(-0.07%)
Jul 12, 2004 7.427 7.470 7.368 7.448 80,072 +0.02(+0.21%)
Jul 09, 2004 7.427 7.432 7.347 7.432 84,395 +0.06(+0.79%)
Jul 08, 2004 7.416 7.427 7.347 7.374 247,546 -0.05(-0.65%)
Jul 07, 2004 7.353 7.422 7.353 7.422 122,551 +0.12(+1.68%)
Jul 06, 2004 7.262 7.315 7.235 7.299 318,596 +0.10(+1.40%)
Jul 02, 2004 7.172 7.251 7.161 7.198 71,989 +0.12(+1.73%)
Jul 01, 2004 7.129 7.129 7.049 7.076 54,697 -0.06(-0.89%)
Jun 30, 2004 7.076 7.156 6.996 7.140 73,869 +0.13(+1.90%)
Jun 29, 2004 7.044 7.049 6.948 7.007 84,207 -0.07(-0.98%)
Jun 28, 2004 7.156 7.156 7.076 7.076 107,138 -0.03(-0.37%)
Jun 25, 2004 7.113 7.129 7.065 7.102 55,261 -0.03(-0.37%)
Jun 24, 2004 7.076 7.156 7.076 7.129 98,868 +0.10(+1.44%)
Jun 23, 2004 7.007 7.039 6.969 7.028 34,961 +0.07(+0.99%)
Jun 22, 2004 6.991 7.023 6.916 6.959 31,765 -0.06(-0.91%)
Jun 21, 2004 7.017 7.065 6.980 7.023 81,387 +0.01(+0.08%)
Jun 18, 2004 6.932 7.017 6.922 7.017 38,156 +0.11(+1.62%)
Jun 17, 2004 6.890 6.943 6.842 6.906 52,441 +0.02(+0.23%)
Jun 16, 2004 6.890 6.911 6.836 6.890 2,165,331 -0.04(-0.54%)
Jun 15, 2004 6.799 6.980 6.799 6.927 80,824 +0.09(+1.32%)
Jun 14, 2004 6.836 6.884 6.805 6.836 152,437 -0.09(-1.23%)
Jun 10, 2004 6.900 6.980 6.900 6.922 85,711 +0.04(+0.54%)
Jun 09, 2004 6.863 6.916 6.836 6.884 132,889 -0.16(-2.27%)
Jun 08, 2004 7.065 7.065 6.991 7.044 150,182 -0.07(-0.97%)
Jun 07, 2004 6.959 7.145 6.954 7.113 359,948 +0.20(+2.85%)
Jun 04, 2004 6.836 6.938 6.836 6.916 33,833 +0.08(+1.17%)
Jun 03, 2004 6.884 6.906 6.767 6.836 72,365 -0.12(-1.68%)
Jun 02, 2004 6.969 6.991 6.916 6.954 202,435 -0.06(-0.91%)
Jun 01, 2004 7.012 7.049 6.922 7.017 53,381 -0.01(-0.08%)
May 28, 2004 7.065 7.065 6.991 7.023 25,750 -0.04(-0.60%)
May 27, 2004 7.049 7.076 7.023 7.065 201,684 +0.15(+2.15%)
May 26, 2004 6.938 6.954 6.884 6.916 127,250 +0.04(+0.62%)
May 25, 2004 6.858 6.906 6.810 6.874 95,297 +0.12(+1.73%)
May 24, 2004 6.815 6.826 6.741 6.757 277,057 -0.03(-0.39%)
May 21, 2004 6.783 6.810 6.730 6.783 123,115 +0.13(+1.92%)
May 20, 2004 6.757 6.757 6.656 6.656 215,969 -0.08(-1.18%)
May 19, 2004 6.703 6.810 6.703 6.735 141,160 +0.11(+1.61%)
May 18, 2004 6.549 6.629 6.528 6.629 135,897 +0.11(+1.71%)
May 17, 2004 6.544 6.586 6.496 6.517 189,278 -0.09(-1.37%)
May 14, 2004 6.570 6.608 6.565 6.608 214,465 +0.02(+0.24%)
May 13, 2004 6.613 6.613 6.544 6.592 148,114 -0.07(-1.04%)
May 12, 2004 6.677 6.703 6.592 6.661 722,153 +0.07(+1.05%)
May 11, 2004 6.650 6.650 6.544 6.592 195,857 +0.15(+2.40%)
May 10, 2004 6.554 6.554 6.390 6.437 1,298,071 -0.27(-4.04%)
May 07, 2004 6.884 6.890 6.709 6.709 295,665 -0.28(-3.96%)
May 06, 2004 7.049 7.060 6.916 6.985 338,896 -0.13(-1.87%)
May 05, 2004 7.129 7.166 7.113 7.118 103,191 +0.05(+0.68%)
May 04, 2004 7.012 7.087 6.985 7.071 124,431 +0.12(+1.76%)
May 03, 2004 6.900 6.954 6.890 6.948 206,007 +0.03(+0.38%)
Apr 30, 2004 6.964 6.969 6.906 6.922 432,690 -0.03(-0.38%)
Apr 29, 2004 6.959 7.028 6.890 6.948 731,739 -0.07(-1.06%)
Apr 28, 2004 7.140 7.188 7.001 7.023 3,534,264 -0.18(-2.51%)
Apr 27, 2004 7.156 7.246 7.156 7.204 348,858 -0.02(-0.29%)
Apr 26, 2004 7.220 7.289 7.177 7.225 327,243 -0.03(-0.37%)
Apr 23, 2004 7.283 7.289 7.193 7.251 138,528 -0.04(-0.51%)
Apr 22, 2004 7.204 7.289 7.182 7.289 141,723 +0.09(+1.26%)
Apr 21, 2004 7.209 7.299 7.188 7.198 143,415 -0.07(-0.95%)
Apr 20, 2004 7.342 7.688 7.267 7.267 256,381 -0.12(-1.58%)
Apr 19, 2004 7.342 7.390 7.342 7.384 110,898 +0.04(+0.58%)
Apr 16, 2004 7.289 7.363 7.241 7.342 186,459 +0.04(+0.58%)
Apr 15, 2004 7.225 7.326 7.225 7.299 150,182 +0.08(+1.11%)
Apr 14, 2004 7.278 7.283 7.188 7.220 270,666 -0.21(-2.86%)
Apr 13, 2004 7.496 7.533 7.166 7.432 306,755 -0.23(-3.05%)
Apr 12, 2004 7.672 7.672 7.624 7.666 242,096 +0.09(+1.19%)
Apr 08, 2004 7.560 7.581 7.523 7.576 209,014 -0.05(-0.63%)
Apr 07, 2004 7.624 7.672 7.608 7.624 227,998 +0.03(+0.35%)
Apr 06, 2004 7.597 7.603 7.576 7.597 335,701 +0.07(+0.99%)
Apr 05, 2004 7.491 7.528 7.438 7.523 268,786 +0.01(+0.14%)
Apr 02, 2004 7.517 7.549 7.475 7.512 315,777 -0.13(-1.67%)
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.