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: 8:00 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 (%)
Sep 30, 2004 7.460 7.601 7.460 7.575 555,875 +0.08(+1.11%)
Sep 29, 2004 7.492 7.497 7.434 7.492 204,332 +0.05(+0.63%)
Sep 28, 2004 7.382 7.445 7.382 7.445 140,119 +0.11(+1.57%)
Sep 27, 2004 7.335 7.377 7.330 7.330 89,515 -0.05(-0.71%)
Sep 24, 2004 7.377 7.382 7.346 7.382 106,191 +0.03(+0.43%)
Sep 23, 2004 7.325 7.382 7.325 7.351 134,943 +0.08(+1.08%)
Sep 22, 2004 7.252 7.304 7.252 7.272 162,162 -0.01(-0.07%)
Sep 21, 2004 7.252 7.288 7.226 7.278 133,218 +0.05(+0.72%)
Sep 20, 2004 7.184 7.231 7.179 7.226 80,122 +0.01(+0.14%)
Sep 17, 2004 7.179 7.215 7.173 7.215 76,097 +0.04(+0.51%)
Sep 16, 2004 7.189 7.226 7.147 7.179 162,929 +0.01(+0.15%)
Sep 15, 2004 7.199 7.205 7.142 7.168 96,990 -0.07(-1.01%)
Sep 14, 2004 7.199 7.252 7.199 7.241 127,084 +0.09(+1.24%)
Sep 13, 2004 7.147 7.168 7.126 7.152 75,905 +0.02(+0.29%)
Sep 10, 2004 7.059 7.152 7.059 7.132 216,216 +0.10(+1.41%)
Sep 09, 2004 7.006 7.033 6.975 7.033 53,479 -0.04(-0.52%)
Sep 08, 2004 7.017 7.095 6.980 7.069 136,285 -0.01(-0.07%)
Sep 07, 2004 7.022 7.095 7.017 7.074 230,400 +0.07(+1.04%)
Sep 03, 2004 7.001 7.038 6.975 7.001 62,104 -0.14(-1.90%)
Sep 02, 2004 7.074 7.137 7.064 7.137 66,321 +0.00(+0.00%)
Sep 01, 2004 7.147 7.152 7.095 7.137 99,290 +0.07(+1.03%)
Aug 31, 2004 6.991 7.116 6.991 7.064 55,012 +0.09(+1.27%)
Aug 30, 2004 6.991 7.043 6.975 6.975 71,305 -0.10(-1.40%)
Aug 27, 2004 7.111 7.111 7.038 7.074 92,773 +0.07(+1.03%)
Aug 26, 2004 6.991 7.017 6.970 7.002 67,663 +0.02(+0.24%)
Aug 25, 2004 6.975 7.043 6.975 6.986 41,019 -0.02(-0.30%)
Aug 24, 2004 7.069 7.069 6.980 7.006 120,184 -0.13(-1.76%)
Aug 23, 2004 7.184 7.194 7.106 7.132 74,180 -0.02(-0.29%)
Aug 20, 2004 7.126 7.152 7.100 7.152 50,603 +0.04(+0.59%)
Aug 19, 2004 7.043 7.121 7.033 7.111 75,139 +0.07(+1.04%)
Aug 18, 2004 6.980 7.038 6.960 7.038 22,235 +0.03(+0.45%)
Aug 17, 2004 7.064 7.064 6.991 7.006 45,620 -0.04(-0.52%)
Aug 16, 2004 7.001 7.043 6.991 7.043 40,444 +0.04(+0.60%)
Aug 13, 2004 6.939 7.001 6.939 7.001 115,583 +0.05(+0.68%)
Aug 12, 2004 6.965 6.996 6.933 6.954 66,513 -0.06(-0.82%)
Aug 11, 2004 7.001 7.022 6.986 7.012 82,039 +0.01(+0.07%)
Aug 10, 2004 7.017 7.038 6.991 7.006 67,663 -0.03(-0.44%)
Aug 09, 2004 6.991 7.064 6.991 7.038 146,252 +0.06(+0.90%)
Aug 06, 2004 6.975 7.027 6.834 6.975 71,113 -0.02(-0.22%)
Aug 05, 2004 6.965 7.001 6.939 6.991 29,327 -0.01(-0.07%)
Aug 04, 2004 6.975 7.048 6.970 6.996 90,665 -0.03(-0.45%)
Aug 03, 2004 7.012 7.043 6.996 7.027 122,292 +0.04(+0.52%)
Aug 02, 2004 6.918 7.022 6.918 6.991 69,580 +0.08(+1.21%)
Jul 30, 2004 6.959 7.006 6.907 6.907 58,654 +0.03(+0.46%)
Jul 29, 2004 6.850 6.902 6.798 6.876 125,551 +0.01(+0.08%)
Jul 28, 2004 6.808 6.907 6.782 6.871 107,149 +0.03(+0.46%)
Jul 27, 2004 6.892 6.892 6.798 6.839 43,511 -0.04(-0.61%)
Jul 26, 2004 6.897 6.980 6.876 6.881 135,518 +0.02(+0.23%)
Jul 23, 2004 6.876 6.954 6.850 6.866 141,652 -0.14(-2.01%)
Jul 22, 2004 6.996 7.033 6.970 7.006 76,289 -0.02(-0.22%)
Jul 21, 2004 7.168 7.168 7.022 7.022 119,417 -0.19(-2.60%)
Jul 20, 2004 7.226 7.226 7.152 7.210 64,404 -0.03(-0.43%)
Jul 19, 2004 7.278 7.330 7.226 7.241 42,744 +0.01(+0.14%)
Jul 16, 2004 7.226 7.299 7.210 7.231 50,220 +0.10(+1.39%)
Jul 15, 2004 7.189 7.189 7.106 7.132 75,522 -0.05(-0.65%)
Jul 14, 2004 7.168 7.205 7.111 7.179 109,833 -0.12(-1.64%)
Jul 13, 2004 7.293 7.299 7.194 7.299 105,424 -0.01(-0.07%)
Jul 12, 2004 7.283 7.325 7.226 7.304 81,656 +0.02(+0.21%)
Jul 09, 2004 7.283 7.288 7.205 7.288 86,064 +0.06(+0.79%)
Jul 08, 2004 7.272 7.283 7.205 7.231 252,444 -0.05(-0.65%)
Jul 07, 2004 7.210 7.278 7.210 7.278 124,976 +0.12(+1.68%)
Jul 06, 2004 7.121 7.173 7.095 7.158 324,899 +0.10(+1.40%)
Jul 02, 2004 7.033 7.111 7.022 7.059 73,413 +0.12(+1.73%)
Jul 01, 2004 6.991 6.991 6.913 6.939 55,779 -0.06(-0.89%)
Jun 30, 2004 6.939 7.017 6.860 7.001 75,330 +0.13(+1.90%)
Jun 29, 2004 6.907 6.913 6.813 6.871 85,873 -0.07(-0.98%)
Jun 28, 2004 7.017 7.017 6.939 6.939 109,258 -0.03(-0.37%)
Jun 25, 2004 6.975 6.991 6.928 6.965 56,354 -0.03(-0.37%)
Jun 24, 2004 6.939 7.017 6.939 6.991 100,824 +0.10(+1.44%)
Jun 23, 2004 6.871 6.902 6.834 6.892 35,652 +0.07(+0.99%)
Jun 22, 2004 6.855 6.886 6.782 6.824 32,394 -0.06(-0.91%)
Jun 21, 2004 6.881 6.928 6.845 6.886 82,998 +0.01(+0.08%)
Jun 18, 2004 6.798 6.881 6.787 6.881 38,911 +0.11(+1.62%)
Jun 17, 2004 6.756 6.808 6.709 6.772 53,479 +0.02(+0.23%)
Jun 16, 2004 6.756 6.777 6.704 6.756 2,208,168 -0.04(-0.54%)
Jun 15, 2004 6.667 6.845 6.667 6.793 82,422 +0.09(+1.32%)
Jun 14, 2004 6.704 6.751 6.673 6.704 155,453 -0.08(-1.23%)
Jun 10, 2004 6.766 6.845 6.766 6.787 87,406 +0.04(+0.54%)
Jun 09, 2004 6.730 6.782 6.704 6.751 135,518 -0.16(-2.27%)
Jun 08, 2004 6.928 6.928 6.855 6.907 153,153 -0.07(-0.97%)
Jun 07, 2004 6.824 7.006 6.819 6.975 367,069 +0.19(+2.85%)
Jun 04, 2004 6.704 6.803 6.704 6.782 34,502 +0.08(+1.17%)
Jun 03, 2004 6.751 6.772 6.636 6.704 73,797 -0.11(-1.68%)
Jun 02, 2004 6.834 6.855 6.782 6.819 206,440 -0.06(-0.91%)
Jun 01, 2004 6.876 6.913 6.787 6.881 54,437 -0.01(-0.08%)
May 28, 2004 6.928 6.928 6.855 6.886 26,260 -0.04(-0.60%)
May 27, 2004 6.913 6.939 6.886 6.928 205,674 +0.15(+2.15%)
May 26, 2004 6.803 6.819 6.751 6.782 129,768 +0.04(+0.62%)
May 25, 2004 6.725 6.772 6.678 6.740 97,182 +0.11(+1.73%)
May 24, 2004 6.683 6.693 6.610 6.626 282,538 -0.03(-0.39%)
May 21, 2004 6.652 6.678 6.599 6.652 125,551 +0.13(+1.92%)
May 20, 2004 6.626 6.626 6.526 6.526 220,241 -0.08(-1.18%)
May 19, 2004 6.573 6.678 6.573 6.605 143,952 +0.10(+1.61%)
May 18, 2004 6.422 6.500 6.401 6.500 138,585 +0.11(+1.71%)
May 17, 2004 6.417 6.459 6.370 6.391 193,023 -0.09(-1.37%)
May 14, 2004 6.443 6.479 6.438 6.479 218,708 +0.02(+0.24%)
May 13, 2004 6.485 6.485 6.417 6.464 151,044 -0.07(-1.04%)
May 12, 2004 6.547 6.573 6.464 6.532 736,439 +0.07(+1.05%)
May 11, 2004 6.521 6.521 6.417 6.464 199,731 +0.15(+2.40%)
May 10, 2004 6.427 6.427 6.266 6.313 1,323,751 -0.27(-4.04%)
May 07, 2004 6.751 6.756 6.579 6.579 301,514 -0.27(-3.96%)
May 06, 2004 6.913 6.923 6.782 6.850 345,601 -0.13(-1.87%)
May 05, 2004 6.991 7.027 6.975 6.980 105,233 +0.05(+0.68%)
May 04, 2004 6.876 6.949 6.850 6.933 126,893 +0.12(+1.76%)
May 03, 2004 6.766 6.819 6.756 6.813 210,082 +0.03(+0.38%)
Apr 30, 2004 6.829 6.834 6.772 6.787 441,250 -0.03(-0.38%)
Apr 29, 2004 6.824 6.892 6.756 6.813 746,215 -0.07(-1.06%)
Apr 28, 2004 7.001 7.048 6.866 6.886 3,604,183 -0.18(-2.51%)
Apr 27, 2004 7.017 7.106 7.017 7.064 355,760 -0.02(-0.29%)
Apr 26, 2004 7.079 7.147 7.038 7.085 333,717 -0.03(-0.37%)
Apr 23, 2004 7.142 7.147 7.053 7.111 141,269 -0.04(-0.51%)
Apr 22, 2004 7.064 7.147 7.043 7.147 144,527 +0.09(+1.26%)
Apr 21, 2004 7.069 7.158 7.048 7.059 146,252 -0.07(-0.95%)
Apr 20, 2004 7.199 7.539 7.126 7.126 261,453 -0.11(-1.59%)
Apr 19, 2004 7.199 7.246 7.199 7.241 113,091 +0.04(+0.58%)
Apr 16, 2004 7.147 7.220 7.100 7.199 190,147 +0.04(+0.58%)
Apr 15, 2004 7.085 7.184 7.085 7.158 153,153 +0.08(+1.11%)
Apr 14, 2004 7.137 7.142 7.048 7.079 276,021 -0.21(-2.86%)
Apr 13, 2004 7.351 7.387 7.027 7.288 312,823 -0.23(-3.05%)
Apr 12, 2004 7.523 7.523 7.476 7.518 246,885 +0.09(+1.19%)
Apr 08, 2004 7.413 7.434 7.377 7.429 213,149 -0.05(-0.63%)
Apr 07, 2004 7.476 7.523 7.460 7.476 232,509 +0.03(+0.35%)
Apr 06, 2004 7.450 7.455 7.429 7.450 342,342 +0.07(+0.99%)
Apr 05, 2004 7.346 7.382 7.293 7.377 274,104 +0.01(+0.14%)
Apr 02, 2004 7.372 7.403 7.330 7.366 322,024 -0.13(-1.67%)
Apr 01, 2004 7.434 7.507 7.398 7.492 593,062 +0.15(+2.06%)
Mar 31, 2004 7.304 7.377 7.293 7.340 166,571 +0.05(+0.64%)
Mar 30, 2004 7.236 7.304 7.236 7.293 181,522 +0.05(+0.65%)
Mar 29, 2004 7.199 7.252 7.199 7.246 488,020 +0.01(+0.07%)
Mar 26, 2004 7.205 7.252 7.158 7.241 393,521 +0.07(+0.95%)
Mar 25, 2004 7.111 7.189 7.043 7.173 2,367,839 +0.07(+0.95%)
Mar 24, 2004 7.132 7.168 7.095 7.106 177,113 -0.08(-1.09%)
Mar 23, 2004 7.189 7.210 7.147 7.184 183,439 -0.03(-0.36%)
Mar 22, 2004 7.215 7.231 7.100 7.210 212,766 +0.03(+0.36%)
Mar 19, 2004 7.241 7.241 7.163 7.184 162,737 -0.09(-1.29%)
Mar 18, 2004 7.199 7.278 7.158 7.278 185,355 +0.05(+0.72%)
Mar 17, 2004 7.100 7.231 7.079 7.226 137,627 +0.18(+2.52%)
Mar 16, 2004 7.053 7.116 7.027 7.048 122,867 +0.10(+1.43%)
Mar 15, 2004 7.043 7.048 6.913 6.949 304,389 -0.10(-1.48%)
Mar 12, 2004 6.959 7.053 6.923 7.053 250,335 +0.09(+1.27%)
Mar 11, 2004 6.991 7.095 6.918 6.965 374,545 -0.16(-2.20%)
Mar 10, 2004 7.189 7.210 7.106 7.121 279,088 -0.17(-2.29%)
Mar 09, 2004 7.319 7.346 7.278 7.288 343,684 +0.01(+0.14%)
Mar 08, 2004 7.288 7.314 7.252 7.278 253,786 -0.02(-0.29%)
Mar 05, 2004 7.278 7.330 7.278 7.299 288,480 +0.13(+1.75%)
Mar 04, 2004 7.158 7.194 7.116 7.173 284,071 +0.01(+0.07%)
Mar 03, 2004 7.158 7.168 7.012 7.168 512,364 -0.15(-2.00%)
Mar 02, 2004 7.330 7.366 7.288 7.314 489,554 -0.05(-0.71%)
Mar 01, 2004 7.293 7.366 7.288 7.366 313,782 +0.09(+1.22%)
Feb 27, 2004 7.241 7.304 7.179 7.278 248,802 +0.07(+1.01%)
Feb 26, 2004 7.220 7.252 7.199 7.205 153,536 -0.02(-0.22%)
Feb 25, 2004 7.283 7.304 7.220 7.220 258,386 -0.05(-0.72%)
Feb 24, 2004 7.168 7.283 7.132 7.272 142,227 +0.07(+0.94%)
Feb 23, 2004 7.215 7.241 7.147 7.205 107,916 -0.01(-0.14%)
Feb 20, 2004 7.330 7.351 7.111 7.215 251,102 -0.22(-2.95%)
Feb 19, 2004 7.419 7.439 7.366 7.434 207,399 +0.01(+0.07%)
Feb 18, 2004 7.460 7.471 7.408 7.429 164,462 -0.02(-0.28%)
Feb 17, 2004 7.413 7.460 7.356 7.450 245,927 +0.12(+1.64%)
Feb 13, 2004 7.351 7.403 7.304 7.330 229,442 +0.03(+0.36%)
Feb 12, 2004 7.299 7.325 7.236 7.304 199,540 +0.06(+0.79%)
Feb 11, 2004 7.179 7.299 7.147 7.246 149,319 +0.06(+0.80%)
Feb 10, 2004 7.158 7.189 7.152 7.189 262,603 +0.07(+1.03%)
Feb 09, 2004 7.074 7.116 7.074 7.116 140,310 +0.08(+1.19%)
Feb 06, 2004 6.939 7.043 6.939 7.033 300,172 +0.14(+1.97%)
Feb 05, 2004 6.907 6.913 6.871 6.897 72,838 +0.05(+0.76%)
Feb 04, 2004 6.876 6.886 6.829 6.845 260,303 -0.08(-1.13%)
Feb 03, 2004 6.866 6.923 6.860 6.923 169,446 +0.02(+0.30%)
Feb 02, 2004 6.918 6.918 6.834 6.902 140,885 -0.02(-0.23%)
Jan 30, 2004 6.834 6.939 6.834 6.918 206,632 +0.03(+0.38%)
Jan 29, 2004 6.954 6.954 6.824 6.892 548,591 -0.07(-0.97%)
Jan 28, 2004 7.090 7.121 6.944 6.959 251,294 -0.20(-2.84%)
Jan 27, 2004 7.147 7.168 7.116 7.163 166,379 -0.03(-0.36%)
Jan 26, 2004 7.199 7.205 7.116 7.189 162,929 +0.02(+0.29%)
Jan 23, 2004 7.194 7.226 7.147 7.168 160,245 -0.05(-0.65%)
Jan 22, 2004 7.184 7.231 7.100 7.215 376,845 +0.07(+1.02%)
Jan 21, 2004 7.064 7.147 7.064 7.142 118,267 +0.08(+1.11%)
Jan 20, 2004 7.043 7.090 6.996 7.064 212,766 +0.07(+1.04%)
Jan 16, 2004 7.012 7.033 6.954 6.991 1,084,724 -0.10(-1.47%)
Jan 15, 2004 7.100 7.121 7.043 7.095 327,391 -0.09(-1.31%)
Jan 14, 2004 7.147 7.194 7.116 7.189 112,708 +0.06(+0.80%)
Jan 13, 2004 7.163 7.163 7.111 7.132 202,798 -0.05(-0.73%)
Jan 12, 2004 7.137 7.199 7.095 7.184 201,265 +0.08(+1.10%)
Jan 09, 2004 7.137 7.205 7.100 7.106 236,151 -0.06(-0.80%)
Jan 08, 2004 7.090 7.163 7.090 7.163 216,216 +0.10(+1.48%)
Jan 07, 2004 7.053 7.106 7.053 7.059 288,863 -0.08(-1.10%)
Jan 06, 2004 7.142 7.147 7.095 7.137 1,236,344 +0.05(+0.74%)
Jan 05, 2004 7.053 7.095 7.043 7.085 323,174 +0.07(+1.04%)
Jan 02, 2004 6.980 7.022 6.970 7.012 227,334 +0.04(+0.60%)
Dec 31, 2003 6.913 6.970 6.886 6.970 218,900 +0.06(+0.91%)
Dec 30, 2003 6.855 6.913 6.876 6.907 221,966 +0.05(+0.76%)
Dec 29, 2003 6.808 6.866 6.793 6.855 148,361 +0.05(+0.69%)
Dec 26, 2003 6.782 6.808 6.719 6.808 84,531 +0.03(+0.38%)
Dec 24, 2003 6.772 6.782 6.735 6.782 48,687 +0.08(+1.25%)
Dec 23, 2003 6.688 6.709 6.641 6.699 141,652 +0.01(+0.16%)
Dec 22, 2003 6.673 6.699 6.641 6.688 290,397 -0.19(-2.73%)
Dec 19, 2003 6.834 6.860 6.808 6.876 85,106 +0.00(+0.00%)
Dec 18, 2003 6.845 6.907 6.845 6.876 94,307 -0.02(-0.23%)
Dec 17, 2003 6.902 6.907 6.845 6.892 80,889 -0.03(-0.45%)
Dec 16, 2003 6.860 6.923 6.834 6.923 59,804 +0.02(+0.30%)
Dec 15, 2003 6.944 6.944 6.944 6.902 114,242 +0.03(+0.38%)
Dec 12, 2003 6.834 6.876 6.793 6.876 64,404 +0.04(+0.61%)
Dec 11, 2003 6.766 6.834 6.652 6.834 136,477 +0.00(+0.00%)
Dec 10, 2003 6.860 6.866 6.834 6.834 314,549 -0.06(-0.91%)
Dec 09, 2003 6.866 6.892 6.834 6.897 227,334 +0.00(+0.00%)
Dec 08, 2003 6.834 6.897 6.834 6.897 163,695 +0.14(+2.08%)
Dec 05, 2003 6.793 6.819 6.756 6.756 189,381 -0.07(-1.07%)
Dec 04, 2003 6.839 6.855 6.787 6.829 262,411 +0.02(+0.31%)
Dec 03, 2003 6.688 6.829 6.782 6.808 1,509,298 +0.11(+1.71%)
Dec 02, 2003 6.662 6.699 6.615 6.693 140,119 +0.05(+0.71%)
Dec 01, 2003 6.620 6.652 6.526 6.646 624,497 +0.03(+0.39%)
Nov 28, 2003 6.615 6.626 6.547 6.620 125,551 -0.01(-0.08%)
Nov 26, 2003 6.610 6.641 6.579 6.626 77,439 +0.02(+0.24%)
Nov 25, 2003 6.563 6.610 6.563 6.610 456,393 +0.06(+0.88%)
Nov 24, 2003 6.553 6.563 6.526 6.553 137,243 -0.01(-0.08%)
Nov 21, 2003 6.542 6.589 6.526 6.558 42,553 -0.06(-0.95%)
Nov 20, 2003 6.599 6.631 6.568 6.620 79,547 +0.00(+0.00%)
Nov 19, 2003 6.563 6.626 6.563 6.620 181,905 +0.06(+0.87%)
Nov 18, 2003 6.521 6.584 6.521 6.563 155,070 +0.08(+1.29%)
Nov 17, 2003 6.516 6.516 6.401 6.479 155,070 -0.11(-1.74%)
Nov 14, 2003 6.589 6.636 6.579 6.594 215,833 -0.07(-1.02%)
Nov 13, 2003 6.652 6.662 6.605 6.662 104,849 +0.03(+0.39%)
Nov 12, 2003 6.568 6.652 6.573 6.636 346,368 +0.07(+1.03%)
Nov 11, 2003 6.547 6.573 6.521 6.568 140,502 -0.07(-1.02%)
Nov 10, 2003 6.605 6.641 6.573 6.636 75,905 +0.06(+0.95%)
Nov 07, 2003 6.573 6.584 6.547 6.573 74,372 +0.03(+0.40%)
Nov 06, 2003 6.537 6.573 6.495 6.547 136,477 -0.02(-0.32%)
Nov 05, 2003 6.558 6.568 6.521 6.568 112,325 +0.04(+0.56%)
Nov 04, 2003 6.558 6.573 6.526 6.532 215,072 -0.08(-1.26%)
Nov 03, 2003 6.605 6.620 6.589 6.615 278,746 -0.02(-0.24%)
Oct 31, 2003 6.599 6.599 6.599 6.631 105,808 -0.01(-0.08%)
Oct 30, 2003 6.605 6.641 6.605 6.636 160,437 +0.05(+0.71%)
Oct 29, 2003 6.553 6.594 6.553 6.589 224,842 +0.00(+0.00%)
Oct 28, 2003 6.526 6.573 6.526 6.589 325,474 +0.03(+0.40%)
Oct 27, 2003 6.521 6.563 6.521 6.563 166,379 +0.04(+0.64%)
Oct 24, 2003 6.521 6.547 6.448 6.521 105,041 -0.02(-0.32%)
Oct 23, 2003 6.479 6.542 6.479 6.542 363,811 -0.10(-1.57%)
Oct 22, 2003 6.605 6.646 6.599 6.646 373,203 +0.03(+0.47%)
Oct 21, 2003 6.521 6.615 6.568 6.615 206,440 +0.16(+2.42%)
Oct 20, 2003 6.516 6.532 6.459 6.459 133,218 -0.04(-0.56%)
Oct 17, 2003 6.495 6.542 6.495 6.495 324,516 +0.03(+0.48%)
Oct 16, 2003 6.469 6.521 6.438 6.464 97,949 -0.03(-0.40%)
Oct 15, 2003 6.547 6.547 6.490 6.490 282,729 -0.03(-0.48%)
Oct 14, 2003 6.427 6.521 6.427 6.521 161,970 -0.01(-0.16%)
Oct 13, 2003 6.495 6.532 6.495 6.532 240,176 +0.06(+0.97%)
Oct 10, 2003 6.469 6.469 6.417 6.469 27,410 +0.06(+0.98%)
Oct 09, 2003 6.469 6.469 6.365 6.406 100,632 +0.07(+1.07%)
Oct 08, 2003 6.401 6.401 6.333 6.339 126,126 +0.00(+0.00%)
Oct 07, 2003 6.344 6.354 6.333 6.339 78,781 +0.03(+0.41%)
Oct 06, 2003 6.245 6.313 6.245 6.313 67,855 +0.08(+1.34%)
Oct 03, 2003 6.213 6.276 6.213 6.229 136,860 +0.02(+0.34%)
Oct 02, 2003 6.250 6.260 6.182 6.208 38,527 +0.01(+0.08%)
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.