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 +0.07 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Aug 31, 2006 11.27 11.27 11.19 11.24 1,806,404 +0.07(+0.65%)
Aug 30, 2006 11.20 11.21 11.12 11.16 270,270 +0.00(+0.00%)
Aug 29, 2006 11.13 11.16 11.04 11.16 604,946 +0.16(+1.47%)
Aug 28, 2006 10.99 11.03 10.96 11.00 441,633 +0.07(+0.68%)
Aug 25, 2006 10.90 10.98 10.86 10.93 492,812 +0.04(+0.38%)
Aug 24, 2006 11.02 11.05 10.86 10.89 523,481 -0.16(-1.43%)
Aug 23, 2006 11.19 11.21 11.02 11.04 1,550,318 -0.05(-0.42%)
Aug 22, 2006 11.14 11.14 11.06 11.09 514,856 -0.07(-0.61%)
Aug 21, 2006 11.11 11.16 11.11 11.16 330,650 +0.12(+1.09%)
Aug 18, 2006 11.04 11.05 10.96 11.04 400,997 -0.01(-0.05%)
Aug 17, 2006 11.12 11.13 11.00 11.04 604,371 +0.03(+0.28%)
Aug 16, 2006 11.06 11.08 10.96 11.01 393,330 +0.03(+0.29%)
Aug 15, 2006 10.90 11.00 10.88 10.98 912,594 +0.16(+1.44%)
Aug 14, 2006 10.87 10.93 10.82 10.83 646,349 +0.03(+0.24%)
Aug 11, 2006 10.83 10.88 10.77 10.80 704,812 -0.08(-0.72%)
Aug 10, 2006 10.87 10.88 10.80 10.88 726,855 +0.04(+0.34%)
Aug 09, 2006 10.87 11.01 10.80 10.84 844,931 -0.06(-0.53%)
Aug 08, 2006 10.93 11.00 10.87 10.90 536,899 +0.09(+0.82%)
Aug 07, 2006 10.84 10.84 10.76 10.81 289,247 -0.05(-0.43%)
Aug 04, 2006 10.89 10.94 10.74 10.86 280,046 +0.01(+0.10%)
Aug 03, 2006 10.84 10.90 10.79 10.85 739,314 -0.02(-0.19%)
Aug 02, 2006 10.80 10.90 10.80 10.87 1,019,169 -0.03(-0.24%)
Aug 01, 2006 10.87 10.90 10.79 10.89 699,253 -0.04(-0.38%)
Jul 31, 2006 10.95 10.96 10.90 10.93 269,120 -0.09(-0.80%)
Jul 28, 2006 10.89 11.03 10.85 11.02 730,305 +0.12(+1.10%)
Jul 27, 2006 10.97 11.00 10.88 10.90 485,528 +0.15(+1.36%)
Jul 26, 2006 10.77 10.81 10.67 10.76 462,718 -0.05(-0.48%)
Jul 25, 2006 10.72 11.01 10.67 10.81 625,839 -0.02(-0.15%)
Jul 24, 2006 10.64 10.85 10.63 10.83 594,595 +0.22(+2.12%)
Jul 21, 2006 10.63 10.72 10.55 10.60 821,737 -0.06(-0.54%)
Jul 20, 2006 10.79 10.84 10.63 10.66 540,349 -0.04(-0.34%)
Jul 19, 2006 10.39 10.71 10.39 10.69 280,238 +0.18(+1.68%)
Jul 18, 2006 10.56 10.60 10.40 10.52 267,203 -0.05(-0.44%)
Jul 17, 2006 10.55 10.62 10.53 10.56 337,550 -0.02(-0.20%)
Jul 14, 2006 10.63 10.68 10.50 10.59 371,670 -0.22(-2.03%)
Jul 13, 2006 10.89 10.93 10.78 10.80 350,776 -0.09(-0.86%)
Jul 12, 2006 11.04 11.07 10.88 10.90 228,100 -0.15(-1.37%)
Jul 11, 2006 11.01 11.05 10.92 11.05 276,212 +0.01(+0.09%)
Jul 10, 2006 11.02 11.08 10.96 11.04 712,479 -0.01(-0.09%)
Jul 07, 2006 11.02 11.11 10.98 11.05 471,152 +0.16(+1.49%)
Jul 06, 2006 10.88 10.98 10.85 10.89 387,387 +0.13(+1.16%)
Jul 05, 2006 10.93 10.96 10.67 10.76 793,944 -0.14(-1.25%)
Jul 03, 2006 10.88 10.90 10.83 10.90 287,905 +0.07(+0.67%)
Jun 30, 2006 10.89 10.90 10.76 10.83 677,785 +0.03(+0.24%)
Jun 29, 2006 10.53 10.82 10.49 10.80 454,093 +0.42(+4.07%)
Jun 28, 2006 10.30 10.38 10.25 10.38 1,228,485 -0.03(-0.30%)
Jun 27, 2006 10.51 10.54 10.36 10.41 583,286 -0.06(-0.55%)
Jun 26, 2006 10.38 10.47 10.35 10.47 227,717 +0.02(+0.20%)
Jun 23, 2006 10.41 10.49 10.36 10.44 331,225 -0.01(-0.05%)
Jun 22, 2006 10.49 10.49 10.36 10.45 342,534 -0.02(-0.20%)
Jun 21, 2006 10.25 10.48 10.25 10.47 275,829 +0.20(+1.93%)
Jun 20, 2006 10.27 10.35 10.17 10.27 323,941 -0.01(-0.05%)
Jun 19, 2006 10.31 10.38 10.21 10.28 344,067 -0.13(-1.25%)
Jun 16, 2006 10.46 10.46 10.33 10.41 664,942 -0.09(-0.89%)
Jun 15, 2006 10.25 10.50 10.20 10.50 797,202 +0.28(+2.76%)
Jun 14, 2006 10.07 10.28 10.05 10.22 1,670,694 +0.21(+2.14%)
Jun 13, 2006 10.09 10.31 9.959 10.01 1,552,235 -0.44(-4.24%)
Jun 12, 2006 10.56 10.62 10.39 10.45 801,611 -0.07(-0.69%)
Jun 09, 2006 10.56 10.64 10.49 10.52 1,159,096 +0.13(+1.26%)
Jun 08, 2006 10.36 10.44 10.23 10.39 2,721,683 -0.15(-1.39%)
Jun 07, 2006 10.57 10.71 10.54 10.54 1,956,682 -0.08(-0.79%)
Jun 06, 2006 10.76 10.76 10.49 10.62 2,654,594 -0.19(-1.74%)
Jun 05, 2006 10.96 11.02 10.75 10.81 963,006 -0.12(-1.10%)
Jun 02, 2006 10.96 10.96 10.83 10.93 690,244 +0.13(+1.16%)
Jun 01, 2006 10.66 10.88 10.66 10.80 1,378,955 -0.05(-0.43%)
May 31, 2006 10.80 10.95 10.78 10.85 900,902 -0.10(-0.91%)
May 30, 2006 11.12 11.12 10.89 10.95 834,005 -0.05(-0.47%)
May 26, 2006 11.00 11.02 10.85 11.00 841,289 +0.07(+0.67%)
May 25, 2006 10.89 10.93 10.76 10.93 538,816 +0.14(+1.31%)
May 24, 2006 10.76 10.88 10.66 10.79 5,171,753 -0.13(-1.20%)
May 23, 2006 10.78 11.05 10.78 10.92 833,238 +0.15(+1.36%)
May 22, 2006 10.71 10.85 10.28 10.77 2,395,824 -0.26(-2.36%)
May 19, 2006 11.02 11.03 10.85 11.03 1,296,340 -0.07(-0.61%)
May 18, 2006 11.08 11.21 11.07 11.10 1,073,798 +0.03(+0.24%)
May 17, 2006 11.40 11.41 10.90 11.08 1,427,834 -0.36(-3.15%)
May 16, 2006 11.34 11.44 11.32 11.44 1,452,752 +0.15(+1.34%)
May 15, 2006 11.33 11.40 11.06 11.28 1,482,655 -0.27(-2.30%)
May 12, 2006 11.77 11.81 11.51 11.55 1,427,259 -0.29(-2.47%)
May 11, 2006 11.84 11.91 11.76 11.84 1,213,917 -0.01(-0.04%)
May 10, 2006 11.79 11.89 11.77 11.85 926,587 -0.05(-0.39%)
May 09, 2006 11.76 11.91 11.76 11.89 1,341,385 +0.17(+1.47%)
May 08, 2006 11.77 11.82 11.68 11.72 1,385,664 +0.04(+0.31%)
May 05, 2006 11.71 11.74 11.61 11.69 1,754,075 +0.15(+1.31%)
May 04, 2006 11.47 11.59 11.43 11.53 2,282,924 -0.03(-0.23%)
May 03, 2006 11.62 11.63 11.51 11.56 2,843,017 +0.02(+0.14%)
May 02, 2006 11.51 11.57 11.47 11.55 5,413,847 -0.01(-0.09%)
May 01, 2006 11.63 11.65 11.51 11.56 1,187,849 +0.11(+0.96%)
Apr 28, 2006 11.38 11.45 11.33 11.45 730,305 +0.06(+0.55%)
Apr 27, 2006 11.35 11.45 11.25 11.38 738,356 -0.06(-0.55%)
Apr 26, 2006 11.45 11.48 11.40 11.45 737,589 +0.22(+2.00%)
Apr 25, 2006 11.28 11.30 11.16 11.22 378,953 +0.01(+0.05%)
Apr 24, 2006 11.22 11.24 11.12 11.22 237,684 -0.02(-0.19%)
Apr 21, 2006 11.16 11.26 11.12 11.24 1,132,836 +0.15(+1.36%)
Apr 20, 2006 11.26 11.26 11.03 11.09 1,198,008 -0.28(-2.48%)
Apr 19, 2006 11.26 11.37 11.21 11.37 506,805 +0.11(+1.02%)
Apr 18, 2006 11.06 11.26 11.06 11.25 666,475 +0.32(+2.91%)
Apr 17, 2006 10.89 10.95 10.83 10.93 303,431 +0.16(+1.45%)
Apr 13, 2006 10.87 10.80 10.71 10.78 330,075 -0.09(-0.86%)
Apr 12, 2006 10.85 10.87 10.79 10.87 268,928 +0.02(+0.14%)
Apr 11, 2006 10.95 10.96 10.83 10.86 491,662 +0.04(+0.34%)
Apr 10, 2006 10.85 10.86 10.77 10.82 498,563 -0.03(-0.24%)
Apr 07, 2006 10.91 10.95 10.78 10.85 862,757 -0.10(-0.91%)
Apr 06, 2006 10.95 10.96 10.88 10.95 370,328 +0.14(+1.25%)
Apr 05, 2006 10.76 10.87 10.70 10.81 578,494 +0.18(+1.72%)
Apr 04, 2006 10.59 10.67 10.54 10.63 645,199 +0.01(+0.10%)
Apr 03, 2006 10.51 10.66 10.51 10.62 787,426 +0.17(+1.65%)
Mar 31, 2006 10.42 10.47 10.37 10.44 1,347,711 -0.02(-0.20%)
Mar 30, 2006 10.35 10.47 10.35 10.47 1,038,721 +0.14(+1.31%)
Mar 29, 2006 10.21 10.33 10.20 10.33 192,448 +0.13(+1.28%)
Mar 28, 2006 10.28 10.29 10.17 10.20 331,608 -0.01(-0.10%)
Mar 27, 2006 10.18 10.26 10.18 10.21 244,202 +0.03(+0.26%)
Mar 24, 2006 10.17 10.21 10.15 10.18 325,091 -0.03(-0.26%)
Mar 23, 2006 10.29 10.29 10.20 10.21 230,017 -0.04(-0.36%)
Mar 22, 2006 10.20 10.27 10.20 10.25 658,041 +0.07(+0.72%)
Mar 21, 2006 10.20 10.25 10.15 10.17 895,343 -0.05(-0.51%)
Mar 20, 2006 10.29 10.30 10.23 10.23 299,022 -0.08(-0.76%)
Mar 17, 2006 10.35 10.35 10.28 10.30 335,634 -0.10(-1.00%)
Mar 16, 2006 10.47 10.47 10.39 10.41 233,084 -0.02(-0.15%)
Mar 15, 2006 10.45 10.45 10.36 10.42 258,961 +0.06(+0.55%)
Mar 14, 2006 10.30 10.38 10.22 10.37 892,084 +0.05(+0.46%)
Mar 13, 2006 10.33 10.33 10.28 10.32 634,465 +0.16(+1.59%)
Mar 10, 2006 10.20 10.20 10.13 10.16 1,254,745 -0.03(-0.26%)
Mar 09, 2006 10.30 10.30 10.17 10.18 693,886 +0.07(+0.67%)
Mar 08, 2006 10.09 10.14 10.04 10.12 880,967 -0.03(-0.26%)
Mar 07, 2006 10.19 10.19 10.12 10.14 1,659,768 -0.11(-1.12%)
Mar 06, 2006 10.36 10.40 10.23 10.26 289,055 -0.10(-0.96%)
Mar 03, 2006 10.39 10.39 10.28 10.36 263,178 -0.03(-0.30%)
Mar 02, 2006 10.39 10.41 10.30 10.39 391,988 +0.08(+0.76%)
Mar 01, 2006 10.30 10.31 10.23 10.31 349,435 -0.05(-0.50%)
Feb 28, 2006 10.35 10.39 10.30 10.36 354,610 +0.01(+0.10%)
Feb 27, 2006 10.38 10.38 10.30 10.35 533,640 +0.04(+0.35%)
Feb 24, 2006 10.26 10.33 10.26 10.31 499,713 +0.04(+0.41%)
Feb 23, 2006 10.35 10.35 10.26 10.27 438,566 +0.01(+0.05%)
Feb 22, 2006 10.24 10.29 10.19 10.27 264,711 +0.03(+0.31%)
Feb 21, 2006 10.27 10.28 10.19 10.24 464,827 +0.17(+1.71%)
Feb 17, 2006 10.01 10.08 9.970 10.06 391,221 -0.04(-0.36%)
Feb 16, 2006 10.02 10.12 10.01 10.10 580,411 +0.02(+0.21%)
Feb 15, 2006 10.17 10.21 10.04 10.08 506,997 -0.15(-1.43%)
Feb 14, 2006 10.15 10.26 10.09 10.23 630,056 +0.21(+2.08%)
Feb 13, 2006 10.04 10.11 10.00 10.02 553,383 -0.14(-1.39%)
Feb 10, 2006 10.25 10.25 10.06 10.16 919,495 -0.02(-0.21%)
Feb 09, 2006 10.17 10.28 10.17 10.18 667,434 +0.03(+0.31%)
Feb 08, 2006 10.04 10.15 10.03 10.15 660,533 -0.04(-0.41%)
Feb 07, 2006 10.33 10.33 10.18 10.19 585,778 -0.16(-1.56%)
Feb 06, 2006 10.37 10.37 10.30 10.35 452,367 +0.02(+0.20%)
Feb 03, 2006 10.35 10.36 10.23 10.33 622,964 -0.08(-0.75%)
Feb 02, 2006 10.54 10.54 10.41 10.41 839,755 -0.18(-1.72%)
Feb 01, 2006 10.63 10.64 10.54 10.59 400,805 -0.05(-0.49%)
Jan 31, 2006 10.61 10.64 10.54 10.64 421,698 +0.12(+1.14%)
Jan 30, 2006 10.54 10.54 10.48 10.52 647,499 -0.03(-0.25%)
Jan 27, 2006 10.53 10.57 10.47 10.55 762,316 +0.05(+0.45%)
Jan 26, 2006 10.41 10.53 10.39 10.50 731,839 +0.13(+1.26%)
Jan 25, 2006 10.33 10.42 10.33 10.37 610,696 +0.12(+1.17%)
Jan 24, 2006 10.23 10.27 10.18 10.25 516,197 +0.00(+0.00%)
Jan 23, 2006 10.23 10.25 10.17 10.25 456,584 +0.10(+0.98%)
Jan 20, 2006 10.29 10.29 10.11 10.15 347,518 -0.08(-0.81%)
Jan 19, 2006 10.18 10.26 10.15 10.24 586,736 +0.12(+1.19%)
Jan 18, 2006 10.10 10.12 10.01 10.12 768,258 -0.17(-1.62%)
Jan 17, 2006 10.31 10.31 10.24 10.28 1,111,560 +0.01(+0.05%)
Jan 13, 2006 10.25 10.30 10.19 10.28 542,458 +0.12(+1.18%)
Jan 12, 2006 10.27 10.27 10.16 10.16 477,669 -0.10(-1.02%)
Jan 11, 2006 10.30 10.32 10.26 10.26 1,308,608 +0.07(+0.72%)
Jan 10, 2006 10.23 10.23 10.14 10.19 503,546 -0.06(-0.61%)
Jan 09, 2006 10.28 10.33 10.24 10.25 426,490 +0.00(+0.00%)
Jan 06, 2006 10.20 10.26 10.17 10.25 926,970 +0.11(+1.08%)
Jan 05, 2006 10.15 10.18 10.12 10.14 348,093 -0.02(-0.15%)
Jan 04, 2006 10.13 10.20 10.08 10.16 556,450 +0.15(+1.46%)
Jan 03, 2006 9.844 10.06 9.844 10.01 700,403 +0.20(+2.02%)
Dec 30, 2005 9.808 9.813 9.756 9.813 216,216 -0.02(-0.16%)
Dec 29, 2005 9.782 9.844 9.782 9.829 564,693 +0.08(+0.80%)
Dec 28, 2005 9.704 9.798 9.704 9.751 828,830 +0.15(+1.52%)
Dec 27, 2005 9.745 9.756 9.599 9.604 427,832 -0.11(-1.13%)
Dec 23, 2005 9.907 9.907 9.667 9.714 495,879 -0.39(-3.82%)
Dec 22, 2005 10.07 10.10 10.03 10.10 181,138 -0.04(-0.41%)
Dec 21, 2005 10.13 10.17 10.08 10.14 375,120 +0.12(+1.20%)
Dec 20, 2005 10.00 10.07 9.991 10.02 360,935 +0.05(+0.47%)
Dec 19, 2005 10.09 10.09 9.970 9.975 315,315 -0.08(-0.78%)
Dec 16, 2005 10.06 10.06 10.01 10.05 341,767 +0.01(+0.10%)
Dec 15, 2005 10.08 10.08 9.991 10.04 545,141 -0.09(-0.93%)
Dec 14, 2005 10.18 10.22 10.14 10.14 553,000 +0.04(+0.41%)
Dec 13, 2005 10.09 10.15 10.04 10.09 525,590 -0.05(-0.51%)
Dec 12, 2005 10.15 10.15 10.08 10.15 403,680 +0.13(+1.25%)
Dec 09, 2005 9.949 10.05 9.949 10.02 190,914 +0.07(+0.73%)
Dec 08, 2005 9.928 10.01 9.912 9.949 401,380 -0.09(-0.94%)
Dec 07, 2005 10.08 10.14 9.985 10.04 444,125 -0.10(-1.03%)
Dec 06, 2005 10.15 10.18 10.09 10.15 374,161 +0.04(+0.36%)
Dec 05, 2005 10.12 10.12 10.05 10.11 806,595 +0.01(+0.05%)
Dec 02, 2005 10.04 10.11 9.991 10.11 373,395 +0.09(+0.89%)
Dec 01, 2005 9.839 10.04 9.839 10.02 496,071 +0.18(+1.86%)
Nov 30, 2005 9.912 9.964 9.834 9.834 437,033 -0.12(-1.21%)
Nov 29, 2005 9.996 10.01 9.918 9.954 249,952 -0.06(-0.57%)
Nov 28, 2005 10.01 10.07 9.944 10.01 457,735 +0.06(+0.58%)
Nov 25, 2005 9.954 10.02 9.938 9.954 277,937 +0.03(+0.26%)
Nov 23, 2005 9.928 9.964 9.891 9.928 498,946 -0.05(-0.47%)
Nov 22, 2005 9.912 9.985 9.824 9.975 373,395 -0.05(-0.47%)
Nov 21, 2005 10.04 10.04 9.964 10.02 419,590 +0.01(+0.10%)
Nov 18, 2005 9.985 10.02 9.912 10.01 498,179 +0.08(+0.84%)
Nov 17, 2005 9.897 9.938 9.860 9.928 535,174 +0.09(+0.95%)
Nov 16, 2005 9.777 9.849 9.756 9.834 332,375 +0.08(+0.80%)
Nov 15, 2005 9.745 9.839 9.730 9.756 471,727 +0.05(+0.48%)
Nov 14, 2005 9.745 9.756 9.693 9.709 192,639 -0.06(-0.59%)
Nov 11, 2005 9.714 9.771 9.683 9.766 473,452 +0.13(+1.30%)
Nov 10, 2005 9.672 9.678 9.573 9.641 211,999 -0.05(-0.48%)
Nov 09, 2005 9.615 9.688 9.573 9.688 277,554 +0.05(+0.54%)
Nov 08, 2005 9.667 9.672 9.610 9.636 162,354 +0.03(+0.33%)
Nov 07, 2005 9.599 9.636 9.552 9.604 211,999 +0.03(+0.33%)
Nov 04, 2005 9.657 9.657 9.516 9.573 314,549 -0.11(-1.13%)
Nov 03, 2005 9.740 9.756 9.667 9.683 367,069 +0.04(+0.38%)
Nov 02, 2005 9.563 9.651 9.526 9.646 680,852 +0.02(+0.22%)
Nov 01, 2005 9.631 9.646 9.578 9.625 336,784 -0.03(-0.32%)
Oct 31, 2005 9.678 9.678 9.604 9.657 985,625 +0.11(+1.15%)
Oct 28, 2005 9.490 9.558 9.469 9.547 314,549 +0.00(+0.00%)
Oct 27, 2005 9.698 9.698 9.547 9.547 172,129 -0.09(-0.92%)
Oct 26, 2005 9.615 9.704 9.594 9.636 388,346 +0.12(+1.26%)
Oct 25, 2005 9.521 9.563 9.495 9.516 198,390 -0.01(-0.05%)
Oct 24, 2005 9.370 9.521 9.365 9.521 281,388 +0.17(+1.78%)
Oct 21, 2005 9.354 9.443 9.302 9.354 287,521 +0.02(+0.17%)
Oct 20, 2005 9.448 9.495 9.338 9.338 294,805 -0.18(-1.92%)
Oct 19, 2005 9.349 9.558 9.338 9.521 737,014 -0.02(-0.16%)
Oct 18, 2005 9.521 9.584 9.516 9.537 280,046 +0.01(+0.05%)
Oct 17, 2005 9.589 9.589 9.495 9.531 367,069 -0.06(-0.65%)
Oct 14, 2005 9.479 9.599 9.479 9.594 500,671 +0.06(+0.66%)
Oct 13, 2005 9.469 9.547 9.417 9.531 843,972 -0.10(-1.03%)
Oct 12, 2005 9.641 9.704 9.599 9.631 855,090 +0.04(+0.38%)
Oct 11, 2005 9.495 9.625 9.495 9.594 2,232,895 -0.16(-1.66%)
Oct 10, 2005 9.751 9.808 9.709 9.756 586,161 +0.07(+0.70%)
Oct 07, 2005 9.641 9.709 9.641 9.688 442,017 +0.05(+0.49%)
Oct 06, 2005 9.714 9.714 9.573 9.641 1,250,720 -0.18(-1.86%)
Oct 05, 2005 9.991 9.991 9.824 9.824 907,036 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,727 -0.09(-0.92%)
Oct 03, 2005 10.27 10.28 10.23 10.24 866,591 +0.01(+0.10%)
Sep 30, 2005 10.23 10.24 10.18 10.23 458,693 -0.08(-0.81%)
Sep 29, 2005 10.27 10.33 10.21 10.31 648,457 +0.15(+1.49%)
Sep 28, 2005 10.16 10.19 10.12 10.16 864,291 +0.05(+0.46%)
Sep 27, 2005 10.14 10.14 10.07 10.12 352,885 +0.01(+0.05%)
Sep 26, 2005 10.12 10.14 10.04 10.11 546,483 +0.15(+1.47%)
Sep 23, 2005 9.964 9.991 9.933 9.964 200,115 -0.05(-0.52%)
Sep 22, 2005 10.07 10.07 9.985 10.02 418,632 -0.06(-0.57%)
Sep 21, 2005 10.13 10.13 10.07 10.07 396,588 -0.03(-0.31%)
Sep 20, 2005 10.18 10.20 10.08 10.11 1,178,648 +0.03(+0.31%)
Sep 19, 2005 10.06 10.08 10.01 10.07 687,560 -0.05(-0.52%)
Sep 16, 2005 10.09 10.13 10.07 10.13 318,574 +0.15(+1.52%)
Sep 15, 2005 10.01 10.01 9.970 9.975 8,050 -0.05(-0.52%)
Sep 14, 2005 10.05 10.05 9.991 10.03 218,325 +0.14(+1.43%)
Sep 13, 2005 9.949 9.954 9.876 9.886 323,558 -0.03(-0.26%)
Sep 12, 2005 9.954 9.954 9.902 9.912 594,978 -0.08(-0.84%)
Sep 09, 2005 9.949 9.996 9.907 9.996 507,572 +0.10(+1.00%)
Sep 08, 2005 9.954 9.954 9.876 9.897 480,736 -0.04(-0.42%)
Sep 07, 2005 9.944 9.980 9.912 9.938 602,646 +0.00(+0.00%)
Sep 06, 2005 9.881 9.938 9.844 9.938 422,273 +0.10(+1.06%)
Sep 02, 2005 9.834 9.850 9.787 9.834 243,051 -0.01(-0.11%)
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.