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 )

24.48 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2005 9.120 9.162 9.029 9.082 373,664 +0.06(+0.71%)
Mar 31, 2005 9.077 9.120 9.013 9.019 245,787 -0.02(-0.24%)
Mar 30, 2005 8.997 9.056 8.987 9.040 251,053 +0.11(+1.19%)
Mar 29, 2005 8.997 9.056 8.907 8.934 863,171 -0.13(-1.47%)
Mar 28, 2005 9.109 9.109 9.040 9.067 343,011 +0.06(+0.71%)
Mar 24, 2005 9.067 9.136 8.987 9.003 1,042,011 -0.10(-1.05%)
Mar 23, 2005 9.120 9.199 9.040 9.098 2,018,392 -0.29(-3.06%)
Mar 22, 2005 9.476 9.582 9.332 9.386 648,224 -0.16(-1.73%)
Mar 21, 2005 9.625 9.625 9.503 9.550 670,227 -0.10(-0.99%)
Mar 18, 2005 9.630 9.646 9.598 9.646 732,661 +0.04(+0.39%)
Mar 17, 2005 9.598 9.614 9.557 9.609 696,178 +0.02(+0.17%)
Mar 16, 2005 9.577 9.630 9.561 9.593 545,358 +0.06(+0.61%)
Mar 15, 2005 9.566 9.588 9.518 9.534 386,640 -0.03(-0.33%)
Mar 14, 2005 9.566 9.588 9.518 9.566 423,311 +0.05(+0.50%)
Mar 11, 2005 9.550 9.604 9.503 9.518 481,796 -0.05(-0.56%)
Mar 10, 2005 9.588 9.593 9.492 9.572 564,352 -0.05(-0.50%)
Mar 09, 2005 9.635 9.683 9.588 9.620 538,965 -0.07(-0.71%)
Mar 08, 2005 9.726 9.726 9.662 9.689 604,220 +0.07(+0.77%)
Mar 07, 2005 9.620 9.641 9.609 9.614 1,276,515 +0.02(+0.22%)
Mar 04, 2005 9.545 9.646 9.518 9.593 1,076,049 +0.15(+1.58%)
Mar 03, 2005 9.423 9.460 9.386 9.444 441,928 +0.07(+0.74%)
Mar 02, 2005 9.380 9.428 9.332 9.375 441,740 -0.01(-0.06%)
Mar 01, 2005 9.407 9.433 9.380 9.380 680,194 -0.05(-0.56%)
Feb 28, 2005 9.444 9.471 9.375 9.433 640,326 +0.12(+1.31%)
Feb 25, 2005 9.263 9.322 9.226 9.311 433,090 +0.11(+1.16%)
Feb 24, 2005 9.221 9.221 9.104 9.205 450,579 -0.09(-0.97%)
Feb 23, 2005 9.306 9.316 9.226 9.295 700,316 -0.09(-0.91%)
Feb 22, 2005 9.327 9.407 9.322 9.380 570,934 +0.05(+0.51%)
Feb 18, 2005 9.348 9.380 9.306 9.332 553,633 +0.03(+0.34%)
Feb 17, 2005 9.300 9.380 9.274 9.300 305,212 +0.00(+0.00%)
Feb 16, 2005 9.242 9.306 9.162 9.300 562,095 -0.01(-0.06%)
Feb 15, 2005 9.226 9.306 9.199 9.306 466,375 +0.03(+0.34%)
Feb 14, 2005 9.306 9.343 9.274 9.274 881,224 -0.06(-0.63%)
Feb 11, 2005 9.258 9.375 9.231 9.332 581,465 +0.04(+0.46%)
Feb 10, 2005 9.205 9.290 9.157 9.290 582,217 +0.24(+2.70%)
Feb 09, 2005 9.024 9.072 8.992 9.045 670,791 -0.03(-0.35%)
Feb 08, 2005 9.045 9.093 9.008 9.077 273,995 -0.03(-0.35%)
Feb 07, 2005 9.152 9.178 9.077 9.109 804,310 -0.02(-0.23%)
Feb 04, 2005 9.067 9.136 9.067 9.130 892,508 +0.10(+1.06%)
Feb 03, 2005 9.040 9.051 8.987 9.035 510,756 -0.12(-1.28%)
Feb 02, 2005 9.093 9.157 9.056 9.152 1,232,511 +0.12(+1.29%)
Feb 01, 2005 8.971 9.035 8.928 9.035 670,415 +0.09(+0.95%)
Jan 31, 2005 8.965 9.003 8.928 8.950 1,055,363 +0.02(+0.24%)
Jan 28, 2005 8.907 8.971 8.870 8.928 568,865 -0.11(-1.24%)
Jan 27, 2005 9.013 9.040 8.950 9.040 599,706 +0.12(+1.37%)
Jan 26, 2005 8.902 8.928 8.843 8.918 873,702 +0.14(+1.64%)
Jan 25, 2005 8.801 8.822 8.732 8.774 363,697 -0.01(-0.06%)
Jan 24, 2005 8.801 8.801 8.668 8.779 252,369 +0.05(+0.55%)
Jan 21, 2005 8.694 8.769 8.668 8.732 172,822 +0.13(+1.55%)
Jan 20, 2005 8.577 8.652 8.577 8.599 858,094 -0.03(-0.37%)
Jan 19, 2005 8.668 8.716 8.599 8.630 985,595 -0.04(-0.49%)
Jan 18, 2005 8.615 8.673 8.572 8.673 1,365,653 -0.10(-1.09%)
Jan 14, 2005 8.689 8.774 8.678 8.769 2,641,981 +0.07(+0.79%)
Jan 13, 2005 8.811 8.811 8.700 8.700 952,685 -0.14(-1.62%)
Jan 12, 2005 8.753 8.848 8.710 8.843 1,162,742 +0.15(+1.71%)
Jan 11, 2005 8.721 8.737 8.657 8.694 815,969 +0.01(+0.12%)
Jan 10, 2005 8.710 8.753 8.678 8.684 469,196 +0.04(+0.49%)
Jan 07, 2005 8.758 8.758 8.588 8.641 485,557 -0.01(-0.12%)
Jan 06, 2005 8.668 8.668 8.577 8.652 264,969 +0.02(+0.18%)
Jan 05, 2005 8.615 8.678 8.615 8.636 2,165,639 +0.03(+0.37%)
Jan 04, 2005 8.817 8.822 8.572 8.604 1,753,234 -0.15(-1.77%)
Jan 03, 2005 8.838 8.859 8.758 8.759 845,870 -0.13(-1.43%)
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%)
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.