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 )

23.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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, 2006 10.62 10.67 10.57 10.65 1,322,213 -0.02(-0.20%)
Mar 30, 2006 10.54 10.67 10.54 10.67 1,019,068 +0.14(+1.31%)
Mar 29, 2006 10.41 10.53 10.40 10.53 188,807 +0.13(+1.28%)
Mar 28, 2006 10.48 10.49 10.37 10.40 325,334 -0.01(-0.10%)
Mar 27, 2006 10.37 10.45 10.37 10.41 239,581 +0.03(+0.26%)
Mar 24, 2006 10.37 10.41 10.34 10.38 318,940 -0.03(-0.25%)
Mar 23, 2006 10.49 10.49 10.40 10.41 225,665 -0.04(-0.36%)
Mar 22, 2006 10.40 10.47 10.40 10.44 645,592 +0.07(+0.72%)
Mar 21, 2006 10.40 10.45 10.34 10.37 878,403 -0.05(-0.51%)
Mar 20, 2006 10.49 10.50 10.42 10.42 293,365 -0.08(-0.76%)
Mar 17, 2006 10.55 10.55 10.48 10.50 329,283 -0.11(-1.00%)
Mar 16, 2006 10.67 10.67 10.59 10.61 228,674 -0.02(-0.15%)
Mar 15, 2006 10.65 10.65 10.56 10.62 254,062 +0.06(+0.55%)
Mar 14, 2006 10.50 10.58 10.42 10.57 875,207 +0.05(+0.46%)
Mar 13, 2006 10.53 10.53 10.48 10.52 622,461 +0.16(+1.59%)
Mar 10, 2006 10.40 10.40 10.32 10.35 1,231,006 -0.03(-0.26%)
Mar 09, 2006 10.50 10.50 10.37 10.38 680,758 +0.07(+0.67%)
Mar 08, 2006 10.28 10.34 10.24 10.31 864,299 -0.03(-0.26%)
Mar 07, 2006 10.39 10.39 10.31 10.34 1,628,366 -0.12(-1.12%)
Mar 06, 2006 10.56 10.60 10.42 10.45 283,586 -0.10(-0.96%)
Mar 03, 2006 10.59 10.59 10.48 10.56 258,199 -0.03(-0.30%)
Mar 02, 2006 10.59 10.61 10.50 10.59 384,572 +0.08(+0.76%)
Mar 01, 2006 10.50 10.51 10.43 10.51 342,823 -0.05(-0.50%)
Feb 28, 2006 10.55 10.59 10.50 10.56 347,901 +0.01(+0.10%)
Feb 27, 2006 10.58 10.58 10.50 10.55 523,544 +0.04(+0.35%)
Feb 24, 2006 10.45 10.53 10.45 10.51 490,258 +0.04(+0.41%)
Feb 23, 2006 10.54 10.54 10.45 10.47 430,269 +0.01(+0.05%)
Feb 22, 2006 10.44 10.49 10.39 10.46 259,703 +0.03(+0.31%)
Feb 21, 2006 10.47 10.48 10.39 10.43 456,032 +0.18(+1.71%)
Feb 17, 2006 10.20 10.28 10.16 10.26 383,819 -0.04(-0.36%)
Feb 16, 2006 10.22 10.31 10.20 10.29 569,429 +0.02(+0.21%)
Feb 15, 2006 10.37 10.41 10.24 10.27 497,404 -0.15(-1.43%)
Feb 14, 2006 10.34 10.45 10.28 10.42 618,136 +0.21(+2.08%)
Feb 13, 2006 10.23 10.30 10.19 10.21 542,914 -0.14(-1.39%)
Feb 10, 2006 10.45 10.45 10.26 10.35 902,098 -0.02(-0.21%)
Feb 09, 2006 10.37 10.48 10.37 10.37 654,806 +0.03(+0.31%)
Feb 08, 2006 10.24 10.34 10.22 10.34 648,036 -0.04(-0.41%)
Feb 07, 2006 10.53 10.53 10.38 10.39 574,695 -0.16(-1.56%)
Feb 06, 2006 10.57 10.57 10.50 10.55 443,809 +0.02(+0.20%)
Feb 03, 2006 10.54 10.56 10.43 10.53 611,178 -0.08(-0.75%)
Feb 02, 2006 10.74 10.74 10.61 10.61 823,868 -0.19(-1.72%)
Feb 01, 2006 10.83 10.84 10.74 10.79 393,222 -0.05(-0.49%)
Jan 31, 2006 10.82 10.85 10.75 10.85 413,720 +0.12(+1.14%)
Jan 30, 2006 10.75 10.75 10.68 10.73 635,249 -0.03(-0.25%)
Jan 27, 2006 10.74 10.77 10.67 10.75 747,893 +0.05(+0.45%)
Jan 26, 2006 10.61 10.73 10.59 10.70 717,993 +0.13(+1.26%)
Jan 25, 2006 10.53 10.62 10.53 10.57 599,142 +0.12(+1.17%)
Jan 24, 2006 10.42 10.46 10.38 10.45 506,431 +0.00(+0.00%)
Jan 23, 2006 10.43 10.45 10.37 10.45 447,946 +0.10(+0.98%)
Jan 20, 2006 10.49 10.49 10.30 10.35 340,943 -0.09(-0.82%)
Jan 19, 2006 10.37 10.45 10.34 10.43 575,635 +0.12(+1.19%)
Jan 18, 2006 10.29 10.32 10.20 10.31 753,723 -0.17(-1.62%)
Jan 17, 2006 10.51 10.51 10.43 10.48 1,090,529 +0.01(+0.05%)
Jan 13, 2006 10.44 10.50 10.39 10.48 532,195 +0.12(+1.18%)
Jan 12, 2006 10.47 10.47 10.35 10.35 468,632 -0.11(-1.02%)
Jan 11, 2006 10.50 10.52 10.46 10.46 1,283,850 +0.07(+0.72%)
Jan 10, 2006 10.42 10.42 10.33 10.39 494,019 -0.06(-0.61%)
Jan 09, 2006 10.48 10.53 10.43 10.45 418,421 +0.00(+0.00%)
Jan 06, 2006 10.40 10.46 10.36 10.45 909,432 +0.11(+1.08%)
Jan 05, 2006 10.34 10.38 10.32 10.34 341,507 -0.02(-0.15%)
Jan 04, 2006 10.33 10.40 10.27 10.35 545,923 +0.15(+1.46%)
Jan 03, 2006 10.03 10.26 10.03 10.20 687,152 +0.20(+2.02%)
Dec 30, 2005 9.997 10.00 9.944 10.00 212,125 -0.02(-0.16%)
Dec 29, 2005 9.970 10.03 9.970 10.02 554,009 +0.08(+0.80%)
Dec 28, 2005 9.891 9.986 9.891 9.939 813,148 +0.15(+1.52%)
Dec 27, 2005 9.933 9.944 9.784 9.790 419,738 -0.11(-1.13%)
Dec 23, 2005 10.10 10.10 9.854 9.901 486,497 -0.39(-3.82%)
Dec 22, 2005 10.27 10.29 10.23 10.29 177,711 -0.04(-0.41%)
Dec 21, 2005 10.32 10.36 10.28 10.34 368,023 +0.12(+1.20%)
Dec 20, 2005 10.19 10.26 10.18 10.22 354,107 +0.05(+0.47%)
Dec 19, 2005 10.29 10.29 10.16 10.17 309,350 -0.08(-0.78%)
Dec 16, 2005 10.26 10.26 10.20 10.25 335,301 +0.01(+0.10%)
Dec 15, 2005 10.27 10.27 10.18 10.24 534,827 -0.10(-0.93%)
Dec 14, 2005 10.37 10.42 10.33 10.33 542,538 +0.04(+0.41%)
Dec 13, 2005 10.28 10.34 10.23 10.29 515,646 -0.05(-0.51%)
Dec 12, 2005 10.34 10.35 10.27 10.34 396,043 +0.13(+1.25%)
Dec 09, 2005 10.14 10.25 10.14 10.22 187,302 +0.07(+0.73%)
Dec 08, 2005 10.12 10.20 10.10 10.14 393,786 -0.10(-0.93%)
Dec 07, 2005 10.28 10.34 10.18 10.24 435,722 -0.11(-1.03%)
Dec 06, 2005 10.34 10.37 10.29 10.34 367,082 +0.04(+0.36%)
Dec 05, 2005 10.32 10.32 10.25 10.31 791,334 +0.01(+0.05%)
Dec 02, 2005 10.24 10.30 10.18 10.30 366,330 +0.09(+0.89%)
Dec 01, 2005 10.03 10.23 10.03 10.21 486,685 +0.19(+1.86%)
Nov 30, 2005 10.10 10.16 10.02 10.02 428,764 -0.12(-1.21%)
Nov 29, 2005 10.19 10.20 10.11 10.15 245,223 -0.06(-0.57%)
Nov 28, 2005 10.20 10.26 10.14 10.20 449,074 +0.06(+0.58%)
Nov 25, 2005 10.15 10.21 10.13 10.15 272,679 +0.03(+0.26%)
Nov 23, 2005 10.12 10.16 10.08 10.12 489,506 -0.05(-0.47%)
Nov 22, 2005 10.10 10.18 10.01 10.17 366,330 -0.05(-0.47%)
Nov 21, 2005 10.24 10.24 10.16 10.22 411,651 +0.01(+0.10%)
Nov 18, 2005 10.18 10.21 10.10 10.20 488,754 +0.09(+0.84%)
Nov 17, 2005 10.09 10.13 10.05 10.12 525,049 +0.10(+0.95%)
Nov 16, 2005 9.965 10.04 9.944 10.02 326,087 +0.08(+0.80%)
Nov 15, 2005 9.933 10.03 9.917 9.944 462,802 +0.05(+0.48%)
Nov 14, 2005 9.933 9.944 9.880 9.896 188,995 -0.06(-0.59%)
Nov 11, 2005 9.901 9.960 9.869 9.955 464,495 +0.13(+1.30%)
Nov 10, 2005 9.859 9.864 9.758 9.827 207,988 -0.05(-0.48%)
Nov 09, 2005 9.800 9.875 9.758 9.875 272,303 +0.05(+0.54%)
Nov 08, 2005 9.854 9.859 9.795 9.822 159,282 +0.03(+0.33%)
Nov 07, 2005 9.784 9.822 9.737 9.790 207,988 +0.03(+0.33%)
Nov 04, 2005 9.843 9.843 9.699 9.758 308,597 -0.11(-1.13%)
Nov 03, 2005 9.928 9.944 9.854 9.869 360,124 +0.04(+0.38%)
Nov 02, 2005 9.747 9.838 9.710 9.832 667,970 +0.02(+0.22%)
Nov 01, 2005 9.816 9.832 9.763 9.811 330,412 -0.03(-0.32%)
Oct 31, 2005 9.864 9.864 9.790 9.843 966,977 +0.11(+1.15%)
Oct 28, 2005 9.673 9.742 9.651 9.731 308,597 +0.00(+0.00%)
Oct 27, 2005 9.885 9.885 9.731 9.731 168,873 -0.09(-0.92%)
Oct 26, 2005 9.800 9.891 9.779 9.822 380,999 +0.12(+1.26%)
Oct 25, 2005 9.705 9.747 9.678 9.699 194,636 -0.01(-0.05%)
Oct 24, 2005 9.550 9.705 9.545 9.705 276,064 +0.17(+1.78%)
Oct 21, 2005 9.534 9.625 9.481 9.534 282,082 +0.02(+0.17%)
Oct 20, 2005 9.630 9.678 9.518 9.518 289,228 -0.19(-1.92%)
Oct 19, 2005 9.529 9.742 9.518 9.705 723,070 -0.02(-0.16%)
Oct 18, 2005 9.705 9.768 9.699 9.721 274,748 +0.01(+0.05%)
Oct 17, 2005 9.774 9.774 9.678 9.715 360,124 -0.06(-0.65%)
Oct 14, 2005 9.662 9.784 9.662 9.779 491,199 +0.06(+0.66%)
Oct 13, 2005 9.651 9.731 9.598 9.715 828,005 -0.10(-1.03%)
Oct 12, 2005 9.827 9.891 9.784 9.816 838,912 +0.04(+0.38%)
Oct 11, 2005 9.678 9.811 9.678 9.779 2,190,650 -0.16(-1.66%)
Oct 10, 2005 9.939 9.997 9.896 9.944 575,071 +0.07(+0.70%)
Oct 07, 2005 9.827 9.896 9.827 9.875 433,654 +0.05(+0.49%)
Oct 06, 2005 9.901 9.901 9.758 9.827 1,227,057 -0.19(-1.86%)
Oct 05, 2005 10.18 10.18 10.01 10.01 889,875 -0.33(-3.19%)
Oct 04, 2005 10.45 10.45 10.34 10.34 462,802 -0.10(-0.92%)
Oct 03, 2005 10.47 10.48 10.43 10.44 850,195 +0.01(+0.10%)
Sep 30, 2005 10.43 10.44 10.38 10.43 450,015 -0.09(-0.81%)
Sep 29, 2005 10.47 10.53 10.41 10.51 636,189 +0.15(+1.49%)
Sep 28, 2005 10.36 10.39 10.32 10.36 847,939 +0.05(+0.46%)
Sep 27, 2005 10.33 10.33 10.26 10.31 346,208 +0.01(+0.05%)
Sep 26, 2005 10.32 10.33 10.24 10.31 536,144 +0.15(+1.47%)
Sep 23, 2005 10.16 10.18 10.12 10.16 196,329 -0.05(-0.52%)
Sep 22, 2005 10.27 10.27 10.18 10.21 410,711 -0.06(-0.57%)
Sep 21, 2005 10.33 10.33 10.26 10.27 389,085 -0.03(-0.31%)
Sep 20, 2005 10.37 10.40 10.27 10.30 1,156,348 +0.03(+0.31%)
Sep 19, 2005 10.25 10.27 10.20 10.27 674,552 -0.05(-0.52%)
Sep 16, 2005 10.28 10.32 10.26 10.32 312,547 +0.15(+1.52%)
Sep 15, 2005 10.20 10.20 10.16 10.17 7,898 -0.05(-0.52%)
Sep 14, 2005 10.25 10.25 10.18 10.22 214,194 +0.14(+1.42%)
Sep 13, 2005 10.14 10.15 10.07 10.08 317,436 -0.03(-0.26%)
Sep 12, 2005 10.15 10.15 10.09 10.10 583,722 -0.09(-0.84%)
Sep 09, 2005 10.14 10.19 10.10 10.19 497,969 +0.10(+1.00%)
Sep 08, 2005 10.15 10.15 10.07 10.09 471,641 -0.04(-0.42%)
Sep 07, 2005 10.14 10.17 10.10 10.13 591,244 +0.00(+0.00%)
Sep 06, 2005 10.07 10.13 10.03 10.13 414,284 +0.11(+1.06%)
Sep 02, 2005 10.02 10.04 9.976 10.02 238,453 -0.01(-0.11%)
Sep 01, 2005 9.997 10.07 9.933 10.03 1,398,939 +0.20(+2.06%)
Aug 31, 2005 9.683 9.838 9.683 9.832 617,007 +0.22(+2.32%)
Aug 30, 2005 9.646 9.646 9.561 9.609 353,166 -0.11(-1.09%)
Aug 29, 2005 9.683 9.715 9.625 9.715 357,492 -0.07(-0.71%)
Aug 26, 2005 9.838 9.848 9.758 9.784 145,554 +0.01(+0.11%)
Aug 25, 2005 9.768 9.784 9.710 9.774 513,765 +0.06(+0.66%)
Aug 24, 2005 9.811 9.811 9.705 9.710 295,810 -0.15(-1.51%)
Aug 23, 2005 9.885 9.885 9.811 9.859 184,669 -0.03(-0.32%)
Aug 22, 2005 9.891 9.917 9.832 9.891 326,275 +0.14(+1.42%)
Aug 19, 2005 9.705 9.763 9.705 9.752 394,162 +0.02(+0.22%)
Aug 18, 2005 9.705 9.758 9.694 9.731 478,223 -0.16(-1.61%)
Aug 17, 2005 9.928 9.928 9.848 9.891 298,066 -0.10(-0.96%)
Aug 16, 2005 10.03 10.03 9.981 9.986 353,543 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.970 10.02 762,938 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.02 10.07 507,936 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.981 10.07 433,090 +0.20(+2.05%)
Aug 10, 2005 9.864 9.896 9.838 9.864 399,992 +0.05(+0.49%)
Aug 09, 2005 9.784 9.816 9.758 9.816 422,371 +0.06(+0.65%)
Aug 08, 2005 9.827 9.827 9.731 9.752 1,244,546 +0.04(+0.38%)
Aug 05, 2005 9.758 9.758 9.662 9.715 213,630 +0.02(+0.16%)
Aug 04, 2005 9.763 9.795 9.699 9.699 248,984 -0.04(-0.44%)
Aug 03, 2005 9.737 9.774 9.705 9.742 476,530 +0.05(+0.49%)
Aug 02, 2005 9.651 9.747 9.651 9.694 800,549 +0.07(+0.72%)
Aug 01, 2005 9.625 9.678 9.604 9.625 303,332 +0.05(+0.50%)
Jul 29, 2005 9.689 9.689 9.577 9.577 217,203 -0.05(-0.50%)
Jul 28, 2005 9.604 9.651 9.545 9.625 127,689 +0.03(+0.33%)
Jul 27, 2005 9.577 9.630 9.545 9.593 282,082 +0.01(+0.06%)
Jul 26, 2005 9.588 9.625 9.572 9.588 297,126 -0.02(-0.17%)
Jul 25, 2005 9.694 9.694 9.604 9.604 361,065 -0.09(-0.93%)
Jul 22, 2005 9.689 9.742 9.678 9.694 294,117 +0.04(+0.44%)
Jul 21, 2005 9.588 9.678 9.577 9.651 321,573 +0.22(+2.31%)
Jul 20, 2005 9.423 9.481 9.332 9.433 207,424 +0.12(+1.31%)
Jul 19, 2005 9.279 9.343 9.258 9.311 263,840 -0.02(-0.23%)
Jul 18, 2005 9.327 9.375 9.306 9.332 219,836 +0.03(+0.34%)
Jul 15, 2005 9.258 9.306 9.247 9.300 162,103 -0.06(-0.62%)
Jul 14, 2005 9.386 9.391 9.306 9.359 191,439 +0.06(+0.69%)
Jul 13, 2005 9.311 9.327 9.279 9.295 272,679 -0.08(-0.85%)
Jul 12, 2005 9.327 9.386 9.279 9.375 262,900 +0.14(+1.56%)
Jul 11, 2005 9.162 9.279 9.162 9.231 290,544 +0.12(+1.34%)
Jul 08, 2005 9.088 9.114 9.019 9.109 309,162 +0.04(+0.47%)
Jul 07, 2005 8.992 9.067 8.976 9.067 420,866 -0.05(-0.58%)
Jul 06, 2005 9.199 9.199 9.120 9.120 381,751 -0.12(-1.32%)
Jul 05, 2005 9.253 9.290 9.152 9.242 435,534 -0.06(-0.69%)
Jul 01, 2005 9.370 9.370 9.285 9.306 165,488 -0.10(-1.02%)
Jun 30, 2005 9.423 9.433 9.338 9.402 251,241 +0.03(+0.34%)
Jun 29, 2005 9.402 9.417 9.316 9.370 435,346 -0.13(-1.34%)
Jun 28, 2005 9.492 9.513 9.444 9.497 207,048 +0.10(+1.08%)
Jun 27, 2005 9.412 9.444 9.375 9.396 257,070 +0.01(+0.06%)
Jun 24, 2005 9.476 9.476 9.386 9.391 175,079 -0.07(-0.79%)
Jun 23, 2005 9.566 9.566 9.423 9.465 596,697 -0.18(-1.87%)
Jun 22, 2005 9.651 9.651 9.604 9.646 324,018 -0.06(-0.60%)
Jun 21, 2005 9.646 9.705 9.588 9.705 293,929 +0.05(+0.55%)
Jun 20, 2005 9.673 9.673 9.582 9.651 544,606 -0.04(-0.38%)
Jun 17, 2005 9.678 9.721 9.651 9.689 538,777 +0.18(+1.90%)
Jun 16, 2005 9.465 9.545 9.449 9.508 762,938 +0.09(+0.96%)
Jun 15, 2005 9.412 9.444 9.359 9.417 344,892 +0.11(+1.20%)
Jun 14, 2005 9.338 9.348 9.294 9.306 188,054 +0.01(+0.06%)
Jun 13, 2005 9.300 9.311 9.258 9.300 404,129 +0.02(+0.17%)
Jun 10, 2005 9.343 9.343 9.231 9.285 151,384 -0.02(-0.23%)
Jun 09, 2005 9.332 9.354 9.290 9.306 173,762 +0.01(+0.06%)
Jun 08, 2005 9.311 9.380 9.274 9.300 216,074 +0.01(+0.06%)
Jun 07, 2005 9.258 9.343 9.258 9.295 575,259 +0.05(+0.58%)
Jun 06, 2005 9.130 9.263 9.130 9.242 267,037 +0.12(+1.28%)
Jun 03, 2005 9.173 9.173 9.077 9.125 208,364 +0.02(+0.18%)
Jun 02, 2005 9.040 9.120 9.040 9.109 572,438 +0.13(+1.42%)
Jun 01, 2005 8.902 9.024 8.902 8.981 317,812 +0.07(+0.84%)
May 31, 2005 8.955 8.955 8.896 8.907 435,911 -0.12(-1.35%)
May 27, 2005 8.960 9.045 8.960 9.029 270,610 +0.05(+0.53%)
May 26, 2005 8.934 8.997 8.934 8.981 227,922 +0.05(+0.54%)
May 25, 2005 8.934 8.960 8.907 8.934 156,273 -0.06(-0.65%)
May 24, 2005 9.024 9.040 8.944 8.992 254,814 +0.02(+0.18%)
May 23, 2005 8.939 8.976 8.886 8.976 626,786 +0.19(+2.12%)
May 20, 2005 8.763 8.822 8.763 8.790 269,858 -0.09(-0.96%)
May 19, 2005 8.859 8.902 8.811 8.875 175,079 +0.07(+0.85%)
May 18, 2005 8.726 8.854 8.684 8.801 724,951 +0.14(+1.66%)
May 17, 2005 8.615 8.668 8.572 8.657 294,681 +0.04(+0.49%)
May 16, 2005 8.630 8.673 8.588 8.615 763,502 -0.08(-0.92%)
May 13, 2005 8.769 8.838 8.668 8.694 236,760 -0.11(-1.27%)
May 12, 2005 8.907 8.907 8.795 8.806 586,730 -0.10(-1.08%)
May 11, 2005 8.891 8.955 8.875 8.902 228,298 +0.02(+0.18%)
May 10, 2005 8.833 8.928 8.833 8.886 187,866 -0.02(-0.24%)
May 09, 2005 8.827 8.928 8.827 8.907 244,659 +0.04(+0.48%)
May 06, 2005 8.870 8.923 8.827 8.864 315,744 +0.03(+0.30%)
May 05, 2005 8.896 8.907 8.806 8.838 488,566 -0.03(-0.36%)
May 04, 2005 8.790 8.902 8.758 8.870 636,753 +0.02(+0.24%)
May 03, 2005 8.854 8.907 8.817 8.848 411,087 -0.09(-0.95%)
May 02, 2005 8.981 9.013 8.934 8.934 348,465 -0.02(-0.24%)
Apr 29, 2005 8.934 8.987 8.896 8.955 291,296 +0.08(+0.90%)
Apr 28, 2005 8.960 8.971 8.854 8.875 270,986 -0.06(-0.65%)
Apr 27, 2005 8.902 8.944 8.870 8.934 619,076 +0.06(+0.72%)
Apr 26, 2005 9.003 9.003 8.870 8.870 642,959 -0.17(-1.88%)
Apr 25, 2005 9.013 9.040 8.971 9.040 173,010 +0.04(+0.41%)
Apr 22, 2005 8.960 9.040 8.960 9.003 441,364 +0.01(+0.12%)
Apr 21, 2005 8.960 8.997 8.918 8.992 955,882 +0.18(+1.99%)
Apr 20, 2005 8.902 8.902 8.801 8.817 1,259,402 -0.10(-1.13%)
Apr 19, 2005 8.801 8.923 8.779 8.918 394,727 +0.22(+2.57%)
Apr 18, 2005 8.657 8.742 8.630 8.694 537,648 +0.01(+0.12%)
Apr 15, 2005 8.747 8.843 8.684 8.684 877,087 -0.18(-2.04%)
Apr 14, 2005 9.019 9.019 8.848 8.864 752,219 -0.26(-2.80%)
Apr 13, 2005 9.205 9.231 9.120 9.120 509,816 -0.12(-1.32%)
Apr 12, 2005 9.162 9.242 9.093 9.242 604,220 +0.07(+0.81%)
Apr 11, 2005 9.136 9.189 9.104 9.168 350,534 +0.03(+0.35%)
Apr 08, 2005 9.152 9.210 9.093 9.136 371,032 +0.08(+0.88%)
Apr 07, 2005 9.120 9.120 9.024 9.056 335,865 +0.06(+0.71%)
Apr 06, 2005 9.024 9.082 8.971 8.992 323,454 -0.10(-1.11%)
Apr 05, 2005 9.067 9.136 9.019 9.093 522,980 +0.07(+0.77%)
Apr 04, 2005 8.997 9.040 8.960 9.024 314,803 -0.06(-0.64%)
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.