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 )

24.45 -0.05 (-0.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 9, 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, 2004 7.445 7.519 7.434 7.482 163,419 +0.05(+0.64%)
Mar 30, 2004 7.376 7.445 7.376 7.434 178,087 +0.05(+0.65%)
Mar 29, 2004 7.338 7.391 7.338 7.386 478,787 +0.01(+0.07%)
Mar 26, 2004 7.344 7.391 7.296 7.381 386,076 +0.07(+0.95%)
Mar 25, 2004 7.248 7.328 7.179 7.312 2,323,040 +0.07(+0.95%)
Mar 24, 2004 7.269 7.306 7.232 7.243 173,762 -0.08(-1.09%)
Mar 23, 2004 7.328 7.349 7.285 7.322 179,968 -0.03(-0.36%)
Mar 22, 2004 7.354 7.370 7.237 7.349 208,740 +0.03(+0.36%)
Mar 19, 2004 7.381 7.381 7.301 7.322 159,658 -0.10(-1.29%)
Mar 18, 2004 7.338 7.418 7.296 7.418 181,848 +0.05(+0.72%)
Mar 17, 2004 7.237 7.370 7.216 7.365 135,023 +0.18(+2.52%)
Mar 16, 2004 7.189 7.253 7.163 7.184 120,543 +0.10(+1.43%)
Mar 15, 2004 7.179 7.184 7.046 7.083 298,631 -0.11(-1.48%)
Mar 12, 2004 7.094 7.189 7.056 7.189 245,599 +0.09(+1.27%)
Mar 11, 2004 7.126 7.232 7.051 7.099 367,459 -0.16(-2.20%)
Mar 10, 2004 7.328 7.349 7.243 7.259 273,807 -0.17(-2.29%)
Mar 09, 2004 7.461 7.487 7.418 7.429 337,182 +0.01(+0.14%)
Mar 08, 2004 7.429 7.455 7.391 7.418 248,984 -0.02(-0.29%)
Mar 05, 2004 7.418 7.471 7.418 7.439 283,022 +0.13(+1.75%)
Mar 04, 2004 7.296 7.333 7.253 7.312 278,697 +0.01(+0.07%)
Mar 03, 2004 7.296 7.306 7.147 7.306 502,670 -0.15(-2.00%)
Mar 02, 2004 7.471 7.508 7.429 7.455 480,291 -0.05(-0.71%)
Mar 01, 2004 7.434 7.508 7.429 7.508 307,845 +0.09(+1.22%)
Feb 27, 2004 7.381 7.445 7.317 7.418 244,095 +0.07(+1.01%)
Feb 26, 2004 7.360 7.391 7.338 7.344 150,631 -0.02(-0.22%)
Feb 25, 2004 7.423 7.445 7.360 7.360 253,497 -0.05(-0.72%)
Feb 24, 2004 7.306 7.423 7.269 7.413 139,536 +0.07(+0.94%)
Feb 23, 2004 7.354 7.381 7.285 7.344 105,874 -0.01(-0.14%)
Feb 20, 2004 7.471 7.492 7.248 7.354 246,351 -0.22(-2.95%)
Feb 19, 2004 7.562 7.583 7.508 7.578 203,475 +0.01(+0.07%)
Feb 18, 2004 7.604 7.615 7.551 7.572 161,351 -0.02(-0.28%)
Feb 17, 2004 7.556 7.604 7.498 7.594 241,274 +0.12(+1.64%)
Feb 13, 2004 7.492 7.546 7.445 7.471 225,101 +0.03(+0.36%)
Feb 12, 2004 7.439 7.466 7.376 7.445 195,765 +0.06(+0.79%)
Feb 11, 2004 7.317 7.439 7.285 7.386 146,494 +0.06(+0.80%)
Feb 10, 2004 7.296 7.328 7.290 7.328 257,635 +0.07(+1.03%)
Feb 09, 2004 7.211 7.253 7.211 7.253 137,656 +0.09(+1.19%)
Feb 06, 2004 7.072 7.179 7.072 7.168 294,493 +0.14(+1.97%)
Feb 05, 2004 7.040 7.046 7.003 7.030 71,460 +0.05(+0.76%)
Feb 04, 2004 7.009 7.019 6.961 6.977 255,378 -0.08(-1.13%)
Feb 03, 2004 6.998 7.056 6.993 7.056 166,240 +0.02(+0.30%)
Feb 02, 2004 7.051 7.051 6.966 7.035 138,220 -0.02(-0.23%)
Jan 30, 2004 6.966 7.072 6.966 7.051 202,723 +0.03(+0.38%)
Jan 29, 2004 7.088 7.088 6.955 7.025 538,212 -0.07(-0.97%)
Jan 28, 2004 7.227 7.259 7.078 7.094 246,539 -0.21(-2.84%)
Jan 27, 2004 7.285 7.306 7.253 7.301 163,231 -0.03(-0.36%)
Jan 26, 2004 7.338 7.344 7.253 7.328 159,846 +0.02(+0.29%)
Jan 23, 2004 7.333 7.365 7.285 7.306 157,213 -0.05(-0.65%)
Jan 22, 2004 7.322 7.370 7.237 7.354 369,715 +0.07(+1.02%)
Jan 21, 2004 7.200 7.285 7.200 7.280 116,029 +0.08(+1.11%)
Jan 20, 2004 7.179 7.227 7.131 7.200 208,740 +0.07(+1.04%)
Jan 16, 2004 7.147 7.168 7.088 7.126 1,064,202 -0.11(-1.47%)
Jan 15, 2004 7.237 7.259 7.179 7.232 321,197 -0.10(-1.31%)
Jan 14, 2004 7.285 7.333 7.253 7.328 110,576 +0.06(+0.80%)
Jan 13, 2004 7.301 7.301 7.248 7.269 198,961 -0.05(-0.73%)
Jan 12, 2004 7.274 7.338 7.232 7.322 197,457 +0.08(+1.10%)
Jan 09, 2004 7.274 7.344 7.237 7.243 231,683 -0.06(-0.80%)
Jan 08, 2004 7.227 7.301 7.227 7.301 212,125 +0.11(+1.48%)
Jan 07, 2004 7.189 7.243 7.189 7.195 283,398 -0.08(-1.10%)
Jan 06, 2004 7.280 7.285 7.232 7.274 1,212,953 +0.05(+0.74%)
Jan 05, 2004 7.189 7.232 7.179 7.221 317,060 +0.07(+1.04%)
Jan 02, 2004 7.115 7.157 7.104 7.147 223,032 +0.04(+0.60%)
Dec 31, 2003 7.046 7.104 7.019 7.104 214,758 +0.06(+0.91%)
Dec 30, 2003 6.987 7.046 7.009 7.040 217,767 +0.05(+0.76%)
Dec 29, 2003 6.939 6.998 6.924 6.987 145,554 +0.05(+0.69%)
Dec 26, 2003 6.913 6.939 6.849 6.939 82,932 +0.03(+0.38%)
Dec 24, 2003 6.902 6.913 6.865 6.913 47,765 +0.09(+1.25%)
Dec 23, 2003 6.817 6.838 6.769 6.828 138,972 +0.01(+0.16%)
Dec 22, 2003 6.801 6.828 6.769 6.817 284,903 -0.19(-2.73%)
Dec 19, 2003 6.966 6.993 6.939 7.009 83,496 +0.00(+0.00%)
Dec 18, 2003 6.977 7.040 6.977 7.009 92,522 -0.02(-0.23%)
Dec 17, 2003 7.035 7.040 6.977 7.025 79,359 -0.03(-0.45%)
Dec 16, 2003 6.993 7.056 6.966 7.056 58,673 +0.02(+0.30%)
Dec 15, 2003 7.078 7.078 7.078 7.035 112,080 +0.03(+0.38%)
Dec 12, 2003 6.966 7.009 6.924 7.009 63,186 +0.04(+0.61%)
Dec 11, 2003 6.897 6.966 6.780 6.966 133,895 +0.00(+0.00%)
Dec 10, 2003 6.993 6.998 6.966 6.966 308,597 -0.06(-0.91%)
Dec 09, 2003 6.998 7.025 6.966 7.030 223,032 +0.00(+0.00%)
Dec 08, 2003 6.966 7.030 6.966 7.030 160,598 +0.14(+2.09%)
Dec 05, 2003 6.924 6.950 6.886 6.886 185,798 -0.07(-1.07%)
Dec 04, 2003 6.971 6.987 6.918 6.961 257,447 +0.02(+0.31%)
Dec 03, 2003 6.817 6.961 6.913 6.939 1,480,743 +0.12(+1.71%)
Dec 02, 2003 6.791 6.828 6.743 6.822 137,468 +0.05(+0.71%)
Dec 01, 2003 6.748 6.780 6.652 6.775 612,682 +0.03(+0.39%)
Nov 28, 2003 6.743 6.753 6.674 6.748 123,175 -0.01(-0.08%)
Nov 26, 2003 6.737 6.769 6.705 6.753 75,974 +0.02(+0.24%)
Nov 25, 2003 6.690 6.737 6.690 6.737 447,758 +0.06(+0.88%)
Nov 24, 2003 6.679 6.690 6.652 6.679 134,647 -0.01(-0.08%)
Nov 21, 2003 6.668 6.716 6.652 6.684 41,748 -0.06(-0.95%)
Nov 20, 2003 6.727 6.759 6.695 6.748 78,042 +0.00(+0.00%)
Nov 19, 2003 6.690 6.753 6.690 6.748 178,464 +0.06(+0.87%)
Nov 18, 2003 6.647 6.711 6.647 6.690 152,136 +0.09(+1.29%)
Nov 17, 2003 6.642 6.642 6.525 6.604 152,136 -0.12(-1.74%)
Nov 14, 2003 6.716 6.764 6.705 6.721 211,749 -0.07(-1.02%)
Nov 13, 2003 6.780 6.791 6.732 6.791 102,865 +0.03(+0.39%)
Nov 12, 2003 6.695 6.780 6.700 6.764 339,815 +0.07(+1.03%)
Nov 11, 2003 6.674 6.700 6.647 6.695 137,844 -0.07(-1.02%)
Nov 10, 2003 6.732 6.769 6.700 6.764 74,469 +0.06(+0.95%)
Nov 07, 2003 6.700 6.711 6.674 6.700 72,965 +0.03(+0.40%)
Nov 06, 2003 6.663 6.700 6.620 6.674 133,895 -0.02(-0.32%)
Nov 05, 2003 6.684 6.695 6.647 6.695 110,200 +0.04(+0.56%)
Nov 04, 2003 6.684 6.700 6.652 6.658 211,003 -0.09(-1.26%)
Nov 03, 2003 6.732 6.748 6.716 6.743 273,473 -0.02(-0.24%)
Oct 31, 2003 6.727 6.727 6.727 6.759 103,806 -0.01(-0.08%)
Oct 30, 2003 6.732 6.769 6.732 6.764 157,401 +0.05(+0.71%)
Oct 29, 2003 6.679 6.721 6.679 6.716 220,588 +0.00(+0.00%)
Oct 28, 2003 6.652 6.700 6.652 6.716 319,317 +0.03(+0.40%)
Oct 27, 2003 6.647 6.690 6.647 6.690 163,231 +0.04(+0.64%)
Oct 24, 2003 6.647 6.674 6.573 6.647 103,054 -0.02(-0.32%)
Oct 23, 2003 6.604 6.668 6.604 6.668 356,928 -0.11(-1.57%)
Oct 22, 2003 6.732 6.775 6.727 6.775 366,142 +0.03(+0.47%)
Oct 21, 2003 6.647 6.743 6.695 6.743 202,535 +0.16(+2.42%)
Oct 20, 2003 6.642 6.658 6.583 6.583 130,698 -0.04(-0.56%)
Oct 17, 2003 6.620 6.668 6.620 6.620 318,376 +0.03(+0.48%)
Oct 16, 2003 6.594 6.647 6.562 6.589 96,096 -0.03(-0.40%)
Oct 15, 2003 6.674 6.674 6.615 6.615 277,380 -0.03(-0.48%)
Oct 14, 2003 6.551 6.647 6.551 6.647 158,906 -0.01(-0.16%)
Oct 13, 2003 6.620 6.658 6.620 6.658 235,632 +0.06(+0.97%)
Oct 10, 2003 6.594 6.594 6.541 6.594 26,891 +0.06(+0.98%)
Oct 09, 2003 6.594 6.594 6.487 6.530 98,728 +0.07(+1.07%)
Oct 08, 2003 6.525 6.525 6.456 6.461 123,740 +0.00(+0.00%)
Oct 07, 2003 6.466 6.477 6.456 6.461 77,290 +0.03(+0.41%)
Oct 06, 2003 6.365 6.434 6.365 6.434 66,571 +0.09(+1.34%)
Oct 03, 2003 6.333 6.397 6.333 6.349 134,271 +0.02(+0.34%)
Oct 02, 2003 6.370 6.381 6.301 6.328 37,799 +0.01(+0.08%)
Oct 01, 2003 6.259 6.312 6.259 6.323 42,688 +0.07(+1.19%)
Sep 30, 2003 6.248 6.248 6.158 6.248 21,062 +0.00(+0.00%)
Sep 29, 2003 6.222 6.269 6.222 6.248 66,571 +0.03(+0.51%)
Sep 26, 2003 6.222 6.238 6.163 6.216 33,473 -0.01(-0.09%)
Sep 25, 2003 6.243 6.275 6.222 6.222 95,907 -0.03(-0.43%)
Sep 24, 2003 6.280 6.280 6.280 6.248 47,013 -0.02(-0.34%)
Sep 23, 2003 6.222 6.275 6.216 6.269 31,217 +0.02(+0.26%)
Sep 22, 2003 6.275 6.291 6.248 6.253 19,557 -0.02(-0.34%)
Sep 19, 2003 6.248 6.296 6.222 6.275 49,646 -0.04(-0.59%)
Sep 18, 2003 6.264 6.312 6.222 6.312 44,192 +0.15(+2.42%)
Sep 17, 2003 6.147 6.216 6.147 6.163 11,471 -0.03(-0.51%)
Sep 16, 2003 6.184 6.195 6.168 6.195 43,064 +0.00(+0.00%)
Sep 15, 2003 6.163 6.195 6.115 6.195 55,852 +0.02(+0.34%)
Sep 12, 2003 6.131 6.174 6.121 6.174 36,858 +0.04(+0.61%)
Sep 11, 2003 6.105 6.137 6.062 6.137 17,301 +0.04(+0.70%)
Sep 10, 2003 6.115 6.147 6.051 6.094 58,485 -0.02(-0.35%)
Sep 09, 2003 6.142 6.184 6.115 6.115 42,124 +0.03(+0.44%)
Sep 08, 2003 6.009 6.121 6.009 6.089 193,696 +0.08(+1.33%)
Sep 05, 2003 6.009 6.035 5.988 6.009 21,062 +0.00(+0.00%)
Sep 04, 2003 6.004 6.009 5.934 6.009 38,551 +0.01(+0.09%)
Sep 03, 2003 5.929 6.009 5.929 6.004 60,553 -0.01(-0.09%)
Sep 02, 2003 5.972 6.009 5.956 6.009 122,423 -0.03(-0.44%)
Aug 29, 2003 5.950 6.035 5.950 6.035 68,640 +0.08(+1.34%)
Aug 28, 2003 5.924 5.956 5.908 5.956 21,814 +0.03(+0.45%)
Aug 27, 2003 5.913 5.929 5.876 5.929 188,430 +0.00(+0.00%)
Aug 26, 2003 5.945 5.945 5.855 5.929 44,192 -0.03(-0.45%)
Aug 25, 2003 5.956 5.998 5.956 5.956 163,231 +0.02(+0.27%)
Aug 22, 2003 5.988 6.020 5.940 5.940 286,219 -0.07(-1.15%)
Aug 21, 2003 6.062 6.067 5.977 6.009 81,427 -0.06(-0.96%)
Aug 20, 2003 6.020 6.083 6.020 6.067 48,894 +0.02(+0.35%)
Aug 19, 2003 6.014 6.046 5.977 6.046 123,175 +0.01(+0.09%)
Aug 18, 2003 5.982 6.051 5.966 6.041 52,091 +0.06(+0.98%)
Aug 15, 2003 5.982 5.982 5.982 5.982 8,086 +0.03(+0.45%)
Aug 14, 2003 5.982 5.982 5.913 5.956 22,754 -0.07(-1.23%)
Aug 13, 2003 5.982 6.035 5.934 6.030 32,157 +0.05(+0.80%)
Aug 12, 2003 5.982 5.988 5.940 5.982 12,035 +0.01(+0.18%)
Aug 11, 2003 5.934 5.998 5.913 5.972 35,918 +0.04(+0.72%)
Aug 08, 2003 5.945 5.945 5.881 5.929 2,444 +0.03(+0.54%)
Aug 07, 2003 5.897 5.903 5.844 5.897 15,984 +0.06(+1.09%)
Aug 06, 2003 5.844 5.876 5.807 5.833 71,460 +0.01(+0.09%)
Aug 05, 2003 5.823 5.876 5.786 5.828 33,473 -0.01(-0.09%)
Aug 04, 2003 5.876 5.903 5.786 5.833 22,002 -0.03(-0.54%)
Aug 01, 2003 5.801 5.865 5.796 5.865 46,449 +0.04(+0.64%)
Jul 31, 2003 5.828 5.918 5.828 5.828 482,360 -0.01(-0.18%)
Jul 30, 2003 5.860 5.897 5.775 5.839 39,115 -0.09(-1.52%)
Jul 29, 2003 5.966 5.998 5.929 5.929 19,181 -0.07(-1.24%)
Jul 28, 2003 5.966 6.014 5.956 6.004 22,002 +0.05(+0.80%)
Jul 25, 2003 5.897 5.982 5.897 5.956 97,600 +0.03(+0.45%)
Jul 24, 2003 5.849 5.972 5.849 5.929 66,759 +0.14(+2.39%)
Jul 23, 2003 5.833 5.833 5.775 5.791 1,864,187 +0.05(+0.83%)
Jul 22, 2003 5.743 5.780 5.716 5.743 28,772 -0.01(-0.18%)
Jul 21, 2003 5.716 5.775 5.700 5.754 36,482 -0.01(-0.18%)
Jul 18, 2003 5.754 5.770 5.695 5.764 33,473 +0.01(+0.18%)
Jul 17, 2003 5.791 5.823 5.743 5.754 59,049 +0.02(+0.28%)
Jul 16, 2003 5.796 5.849 5.727 5.738 77,478 -0.06(-1.01%)
Jul 15, 2003 5.849 5.860 5.748 5.796 9,214 -0.04(-0.73%)
Jul 14, 2003 5.876 5.881 5.786 5.839 34,978 +0.07(+1.20%)
Jul 11, 2003 5.738 5.839 5.738 5.770 64,314 +0.08(+1.40%)
Jul 10, 2003 5.738 5.738 5.679 5.690 160,410 +0.01(+0.09%)
Jul 09, 2003 5.817 5.817 5.663 5.685 229,802 -0.18(-3.08%)
Jul 08, 2003 5.929 5.929 5.833 5.865 88,385 -0.14(-2.39%)
Jul 07, 2003 6.035 6.078 6.009 6.009 627,538 -0.01(-0.18%)
Jul 03, 2003 6.020 6.051 5.961 6.020 19,181 -0.02(-0.35%)
Jul 02, 2003 5.918 6.062 5.918 6.041 20,309 +0.13(+2.25%)
Jul 01, 2003 5.855 5.929 5.855 5.908 49,458 +0.01(+0.09%)
Jun 30, 2003 5.823 5.903 5.801 5.903 35,166 +0.03(+0.54%)
Jun 27, 2003 5.855 5.903 5.786 5.871 6,236,273 +0.02(+0.27%)
Jun 26, 2003 5.828 5.871 5.748 5.855 70,896 -0.07(-1.26%)
Jun 25, 2003 5.887 5.982 5.887 5.929 34,037 +0.09(+1.55%)
Jun 24, 2003 5.876 5.924 5.817 5.839 53,031 +0.01(+0.18%)
Jun 23, 2003 5.998 5.998 5.807 5.828 133,330 -0.19(-3.09%)
Jun 20, 2003 6.051 6.083 5.988 6.014 43,816 +0.02(+0.27%)
Jun 19, 2003 6.009 6.078 5.972 5.998 61,305 -0.07(-1.14%)
Jun 18, 2003 6.009 6.073 5.982 6.067 25,011 -0.02(-0.35%)
Jun 17, 2003 6.009 6.099 6.009 6.089 81,051 +0.03(+0.44%)
Jun 16, 2003 5.956 6.062 5.956 6.062 130,510 +0.12(+1.97%)
Jun 13, 2003 5.956 5.993 5.897 5.945 59,801 -0.01(-0.18%)
Jun 12, 2003 5.929 6.004 5.918 5.956 99,480 +0.04(+0.63%)
Jun 11, 2003 5.876 5.929 5.871 5.918 28,584 +0.11(+1.83%)
Jun 10, 2003 5.801 5.903 5.796 5.812 118,286 +0.03(+0.55%)
Jun 09, 2003 5.807 5.887 5.743 5.780 36,858 -0.03(-0.46%)
Jun 06, 2003 5.903 5.924 5.807 5.807 49,270 -0.10(-1.62%)
Jun 05, 2003 5.929 5.950 5.833 5.903 65,066 +0.00(+0.00%)
Jun 04, 2003 5.903 5.950 5.817 5.903 84,248 +0.12(+2.12%)
Jun 03, 2003 5.844 5.844 5.780 5.780 29,900 -0.06(-1.09%)
Jun 02, 2003 5.796 5.844 5.738 5.844 54,347 +0.09(+1.48%)
May 30, 2003 5.727 5.764 5.685 5.759 53,031 +0.06(+1.03%)
May 29, 2003 5.700 5.700 5.610 5.700 50,962 +0.04(+0.66%)
May 28, 2003 5.732 5.770 5.658 5.663 129,193 -0.11(-1.84%)
May 27, 2003 5.663 5.786 5.653 5.770 163,983 +0.01(+0.09%)
May 23, 2003 5.690 5.764 5.690 5.764 45,885 +0.07(+1.31%)
May 22, 2003 5.642 5.727 5.626 5.690 33,285 +0.05(+0.85%)
May 21, 2003 5.642 5.642 5.589 5.642 6,581 +0.02(+0.38%)
May 20, 2003 5.583 5.647 5.562 5.621 21,250 -0.02(-0.28%)
May 19, 2003 5.552 5.642 5.541 5.637 85,941 +0.05(+0.95%)
May 16, 2003 5.509 5.637 5.488 5.583 123,740 +0.05(+0.96%)
May 15, 2003 5.530 5.578 5.504 5.530 24,447 -0.01(-0.19%)
May 14, 2003 5.557 5.594 5.541 5.541 18,053 -0.05(-0.95%)
May 13, 2003 5.583 5.599 5.488 5.594 62,810 +0.03(+0.48%)
May 12, 2003 5.573 5.610 5.568 5.568 16,736 +0.04(+0.67%)
May 09, 2003 5.482 5.573 5.451 5.530 11,659 +0.02(+0.29%)
May 08, 2003 5.456 5.525 5.456 5.514 9,026 +0.07(+1.27%)
May 07, 2003 5.488 5.509 5.445 5.445 19,181 -0.13(-2.29%)
May 06, 2003 5.504 5.583 5.419 5.573 50,586 +0.06(+1.06%)
May 05, 2003 5.504 5.520 5.424 5.514 98,728 -0.02(-0.29%)
May 02, 2003 5.493 5.578 5.424 5.530 96,472 +0.05(+0.97%)
May 01, 2003 5.456 5.552 5.456 5.477 43,064 +0.04(+0.68%)
Apr 30, 2003 5.498 5.509 5.435 5.440 11,847 +0.03(+0.59%)
Apr 29, 2003 5.397 5.504 5.397 5.408 69,016 +0.01(+0.10%)
Apr 28, 2003 5.424 5.435 5.371 5.403 97,600 -0.04(-0.78%)
Apr 25, 2003 5.365 5.451 5.355 5.445 25,387 +0.02(+0.39%)
Apr 24, 2003 5.477 5.477 5.360 5.424 75,598 -0.07(-1.35%)
Apr 23, 2003 5.424 5.498 5.397 5.498 19,557 +0.03(+0.49%)
Apr 22, 2003 5.349 5.472 5.349 5.472 19,745 +0.16(+3.11%)
Apr 21, 2003 5.291 5.328 5.243 5.307 61,117 +0.01(+0.10%)
Apr 17, 2003 5.296 5.339 5.243 5.302 33,661 +0.01(+0.10%)
Apr 16, 2003 5.254 5.371 5.254 5.296 23,506 +0.04(+0.81%)
Apr 15, 2003 5.211 5.254 5.158 5.254 35,354 +0.07(+1.33%)
Apr 14, 2003 5.211 5.211 5.110 5.185 42,876 +0.01(+0.10%)
Apr 11, 2003 5.105 5.179 5.105 5.179 10,531 -0.05(-0.92%)
Apr 10, 2003 5.158 5.233 5.158 5.227 35,166 +0.06(+1.13%)
Apr 09, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Apr 08, 2003 5.233 5.259 5.169 5.169 20,121 -0.02(-0.31%)
Apr 07, 2003 5.190 5.238 5.185 5.185 115,277 -0.01(-0.10%)
Apr 04, 2003 5.126 5.195 5.126 5.190 48,706 +0.09(+1.67%)
Apr 03, 2003 5.094 5.105 5.094 5.105 4,137 +0.01(+0.21%)
Apr 02, 2003 5.030 5.094 5.004 5.094 15,984 -0.02(-0.31%)
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.