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 )

25.24 +0.11 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
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%)
Nov 01, 2004 8.237 8.306 8.237 8.285 643,899 +0.06(+0.71%)
Oct 29, 2004 8.173 8.232 8.163 8.226 204,791 +0.06(+0.78%)
Oct 28, 2004 8.189 8.216 8.141 8.163 393,034 +0.04(+0.52%)
Oct 27, 2004 8.077 8.157 8.061 8.120 506,243 +0.09(+1.06%)
Oct 26, 2004 8.040 8.072 7.998 8.035 363,509 +0.05(+0.67%)
Oct 25, 2004 7.929 8.003 7.923 7.982 636,941 +0.04(+0.54%)
Oct 22, 2004 7.950 7.982 7.870 7.939 319,317 -0.02(-0.20%)
Oct 21, 2004 7.913 7.955 7.886 7.955 202,346 +0.12(+1.56%)
Oct 20, 2004 7.897 7.897 7.817 7.833 211,373 +0.04(+0.55%)
Oct 19, 2004 7.828 7.881 7.790 7.790 195,576 -0.03(-0.34%)
Oct 18, 2004 7.875 7.875 7.764 7.817 241,838 -0.07(-0.88%)
Oct 15, 2004 7.897 7.907 7.854 7.886 116,029 +0.07(+0.95%)
Oct 14, 2004 7.817 7.865 7.790 7.812 780,803 +0.02(+0.20%)
Oct 13, 2004 7.822 7.822 7.721 7.796 571,310 -0.12(-1.48%)
Oct 12, 2004 7.870 7.923 7.843 7.913 294,493 -0.01(-0.07%)
Oct 11, 2004 7.902 7.918 7.881 7.918 173,762 +0.03(+0.34%)
Oct 08, 2004 7.854 7.897 7.822 7.891 234,316 +0.08(+1.02%)
Oct 07, 2004 7.785 7.838 7.769 7.812 159,658 +0.01(+0.08%)
Oct 06, 2004 7.764 7.806 7.721 7.805 177,335 +0.03(+0.33%)
Oct 05, 2004 7.790 7.817 7.764 7.780 170,001 -0.01(-0.14%)
Oct 04, 2004 7.801 7.801 7.764 7.790 529,562 +0.03(+0.34%)
Oct 01, 2004 7.737 7.785 7.700 7.764 308,974 +0.04(+0.55%)
Sep 30, 2004 7.604 7.748 7.604 7.721 545,358 +0.09(+1.11%)
Sep 29, 2004 7.636 7.641 7.578 7.636 200,466 +0.05(+0.63%)
Sep 28, 2004 7.524 7.588 7.524 7.588 137,468 +0.12(+1.57%)
Sep 27, 2004 7.477 7.519 7.471 7.471 87,821 -0.05(-0.71%)
Sep 24, 2004 7.519 7.524 7.487 7.524 104,182 +0.03(+0.43%)
Sep 23, 2004 7.466 7.524 7.466 7.492 132,390 +0.08(+1.08%)
Sep 22, 2004 7.391 7.445 7.391 7.413 159,094 -0.01(-0.07%)
Sep 21, 2004 7.391 7.429 7.365 7.418 130,698 +0.05(+0.72%)
Sep 20, 2004 7.322 7.370 7.317 7.365 78,606 +0.01(+0.14%)
Sep 17, 2004 7.317 7.354 7.312 7.354 74,657 +0.04(+0.51%)
Sep 16, 2004 7.328 7.365 7.285 7.317 159,846 +0.01(+0.15%)
Sep 15, 2004 7.338 7.344 7.280 7.306 95,155 -0.07(-1.01%)
Sep 14, 2004 7.338 7.391 7.338 7.381 124,680 +0.09(+1.24%)
Sep 13, 2004 7.285 7.306 7.264 7.290 74,469 +0.02(+0.29%)
Sep 10, 2004 7.195 7.290 7.195 7.269 212,125 +0.10(+1.41%)
Sep 09, 2004 7.142 7.168 7.110 7.168 52,467 -0.04(-0.52%)
Sep 08, 2004 7.152 7.232 7.115 7.205 133,706 -0.01(-0.07%)
Sep 07, 2004 7.157 7.232 7.152 7.211 226,041 +0.07(+1.04%)
Sep 03, 2004 7.136 7.173 7.110 7.136 60,929 -0.14(-1.90%)
Sep 02, 2004 7.211 7.274 7.200 7.274 65,066 +0.00(+0.00%)
Sep 01, 2004 7.285 7.290 7.232 7.274 97,412 +0.07(+1.03%)
Aug 31, 2004 7.126 7.253 7.126 7.200 53,971 +0.09(+1.27%)
Aug 30, 2004 7.126 7.179 7.110 7.110 69,956 -0.10(-1.40%)
Aug 27, 2004 7.248 7.248 7.173 7.211 91,018 +0.07(+1.03%)
Aug 26, 2004 7.126 7.152 7.104 7.137 66,383 +0.02(+0.24%)
Aug 25, 2004 7.110 7.179 7.110 7.120 40,243 -0.02(-0.30%)
Aug 24, 2004 7.205 7.205 7.115 7.142 117,910 -0.13(-1.76%)
Aug 23, 2004 7.322 7.333 7.243 7.269 72,777 -0.02(-0.29%)
Aug 20, 2004 7.264 7.290 7.237 7.290 49,646 +0.04(+0.59%)
Aug 19, 2004 7.179 7.259 7.168 7.248 73,717 +0.07(+1.04%)
Aug 18, 2004 7.115 7.173 7.094 7.173 21,814 +0.03(+0.45%)
Aug 17, 2004 7.200 7.200 7.126 7.142 44,757 -0.04(-0.52%)
Aug 16, 2004 7.136 7.179 7.126 7.179 39,679 +0.04(+0.60%)
Aug 13, 2004 7.072 7.136 7.072 7.136 113,397 +0.05(+0.68%)
Aug 12, 2004 7.099 7.131 7.067 7.088 65,255 -0.06(-0.82%)
Aug 11, 2004 7.136 7.157 7.120 7.147 80,487 +0.01(+0.07%)
Aug 10, 2004 7.152 7.173 7.126 7.142 66,383 -0.03(-0.44%)
Aug 09, 2004 7.126 7.200 7.126 7.173 143,485 +0.06(+0.90%)
Aug 06, 2004 7.110 7.163 6.966 7.110 69,768 -0.02(-0.22%)
Aug 05, 2004 7.099 7.136 7.072 7.126 28,772 -0.01(-0.07%)
Aug 04, 2004 7.110 7.184 7.104 7.131 88,949 -0.03(-0.45%)
Aug 03, 2004 7.147 7.179 7.131 7.163 119,978 +0.04(+0.52%)
Aug 02, 2004 7.051 7.157 7.051 7.126 68,263 +0.09(+1.21%)
Jul 30, 2004 7.094 7.142 7.040 7.040 57,544 +0.03(+0.46%)
Jul 29, 2004 6.982 7.035 6.929 7.009 123,175 +0.01(+0.08%)
Jul 28, 2004 6.939 7.040 6.913 7.003 105,122 +0.03(+0.46%)
Jul 27, 2004 7.025 7.025 6.929 6.971 42,688 -0.04(-0.61%)
Jul 26, 2004 7.030 7.115 7.009 7.014 132,954 +0.02(+0.23%)
Jul 23, 2004 7.009 7.088 6.982 6.998 138,972 -0.14(-2.01%)
Jul 22, 2004 7.131 7.168 7.104 7.142 74,845 -0.02(-0.22%)
Jul 21, 2004 7.306 7.306 7.157 7.157 117,158 -0.19(-2.60%)
Jul 20, 2004 7.365 7.365 7.290 7.349 63,186 -0.03(-0.43%)
Jul 19, 2004 7.418 7.471 7.365 7.381 41,936 +0.01(+0.14%)
Jul 16, 2004 7.365 7.439 7.349 7.370 49,270 +0.10(+1.39%)
Jul 15, 2004 7.328 7.328 7.243 7.269 74,093 -0.05(-0.65%)
Jul 14, 2004 7.306 7.344 7.248 7.317 107,755 -0.12(-1.64%)
Jul 13, 2004 7.434 7.439 7.333 7.439 103,430 -0.01(-0.07%)
Jul 12, 2004 7.423 7.466 7.365 7.445 80,111 +0.02(+0.21%)
Jul 09, 2004 7.423 7.429 7.344 7.429 84,436 +0.06(+0.79%)
Jul 08, 2004 7.413 7.423 7.344 7.370 247,668 -0.05(-0.65%)
Jul 07, 2004 7.349 7.418 7.349 7.418 122,611 +0.12(+1.68%)
Jul 06, 2004 7.259 7.312 7.232 7.296 318,752 +0.10(+1.40%)
Jul 02, 2004 7.168 7.248 7.157 7.195 72,024 +0.12(+1.73%)
Jul 01, 2004 7.126 7.126 7.046 7.072 54,723 -0.06(-0.89%)
Jun 30, 2004 7.072 7.152 6.993 7.136 73,905 +0.13(+1.90%)
Jun 29, 2004 7.040 7.046 6.945 7.003 84,248 -0.07(-0.98%)
Jun 28, 2004 7.152 7.152 7.072 7.072 107,191 -0.03(-0.37%)
Jun 25, 2004 7.110 7.126 7.062 7.099 55,288 -0.03(-0.37%)
Jun 24, 2004 7.072 7.152 7.072 7.126 98,916 +0.10(+1.44%)
Jun 23, 2004 7.003 7.035 6.966 7.025 34,978 +0.07(+0.99%)
Jun 22, 2004 6.987 7.019 6.913 6.955 31,781 -0.06(-0.91%)
Jun 21, 2004 7.014 7.062 6.977 7.019 81,427 +0.01(+0.08%)
Jun 18, 2004 6.929 7.014 6.918 7.014 38,175 +0.11(+1.62%)
Jun 17, 2004 6.886 6.939 6.838 6.902 52,467 +0.02(+0.23%)
Jun 16, 2004 6.886 6.908 6.833 6.886 2,166,391 -0.04(-0.54%)
Jun 15, 2004 6.796 6.977 6.796 6.924 80,863 +0.09(+1.32%)
Jun 14, 2004 6.833 6.881 6.801 6.833 152,512 -0.09(-1.23%)
Jun 10, 2004 6.897 6.977 6.897 6.918 85,752 +0.04(+0.54%)
Jun 09, 2004 6.860 6.913 6.833 6.881 132,954 -0.16(-2.27%)
Jun 08, 2004 7.062 7.062 6.987 7.040 150,255 -0.07(-0.97%)
Jun 07, 2004 6.955 7.142 6.950 7.110 360,124 +0.20(+2.85%)
Jun 04, 2004 6.833 6.934 6.833 6.913 33,849 +0.08(+1.17%)
Jun 03, 2004 6.881 6.902 6.764 6.833 72,401 -0.12(-1.68%)
Jun 02, 2004 6.966 6.987 6.913 6.950 202,535 -0.06(-0.91%)
Jun 01, 2004 7.009 7.046 6.918 7.014 53,407 -0.01(-0.08%)
May 28, 2004 7.062 7.062 6.987 7.019 25,763 -0.04(-0.60%)
May 27, 2004 7.046 7.072 7.019 7.062 201,782 +0.15(+2.15%)
May 26, 2004 6.934 6.950 6.881 6.913 127,313 +0.04(+0.62%)
May 25, 2004 6.854 6.902 6.807 6.870 95,343 +0.12(+1.73%)
May 24, 2004 6.812 6.822 6.737 6.753 277,192 -0.03(-0.39%)
May 21, 2004 6.780 6.807 6.727 6.780 123,175 +0.13(+1.92%)
May 20, 2004 6.753 6.753 6.652 6.652 216,074 -0.08(-1.18%)
May 19, 2004 6.700 6.807 6.700 6.732 141,229 +0.11(+1.61%)
May 18, 2004 6.546 6.626 6.525 6.626 135,963 +0.11(+1.71%)
May 17, 2004 6.541 6.583 6.493 6.514 189,371 -0.09(-1.37%)
May 14, 2004 6.567 6.604 6.562 6.604 214,570 +0.02(+0.24%)
May 13, 2004 6.610 6.610 6.541 6.589 148,187 -0.07(-1.04%)
May 12, 2004 6.674 6.700 6.589 6.658 722,506 +0.07(+1.05%)
May 11, 2004 6.647 6.647 6.541 6.589 195,953 +0.15(+2.40%)
May 10, 2004 6.551 6.551 6.386 6.434 1,298,706 -0.27(-4.04%)
May 07, 2004 6.881 6.886 6.705 6.705 295,810 -0.28(-3.96%)
May 06, 2004 7.046 7.056 6.913 6.982 339,062 -0.13(-1.87%)
May 05, 2004 7.126 7.163 7.110 7.115 103,242 +0.05(+0.68%)
May 04, 2004 7.009 7.083 6.982 7.067 124,492 +0.12(+1.76%)
May 03, 2004 6.897 6.950 6.886 6.945 206,108 +0.03(+0.38%)
Apr 30, 2004 6.961 6.966 6.902 6.918 432,902 -0.03(-0.38%)
Apr 29, 2004 6.955 7.025 6.886 6.945 732,097 -0.07(-1.06%)
Apr 28, 2004 7.136 7.184 6.998 7.019 3,535,994 -0.18(-2.51%)
Apr 27, 2004 7.152 7.243 7.152 7.200 349,029 -0.02(-0.29%)
Apr 26, 2004 7.216 7.285 7.173 7.221 327,403 -0.03(-0.37%)
Apr 23, 2004 7.280 7.285 7.189 7.248 138,596 -0.04(-0.51%)
Apr 22, 2004 7.200 7.285 7.179 7.285 141,793 +0.09(+1.26%)
Apr 21, 2004 7.205 7.296 7.184 7.195 143,485 -0.07(-0.95%)
Apr 20, 2004 7.338 7.684 7.264 7.264 256,506 -0.12(-1.59%)
Apr 19, 2004 7.338 7.386 7.338 7.381 110,952 +0.04(+0.58%)
Apr 16, 2004 7.285 7.360 7.237 7.338 186,550 +0.04(+0.58%)
Apr 15, 2004 7.221 7.322 7.221 7.296 150,255 +0.08(+1.11%)
Apr 14, 2004 7.274 7.280 7.184 7.216 270,798 -0.21(-2.86%)
Apr 13, 2004 7.492 7.530 7.163 7.429 306,905 -0.23(-3.05%)
Apr 12, 2004 7.668 7.668 7.620 7.663 242,214 +0.09(+1.19%)
Apr 08, 2004 7.556 7.578 7.519 7.572 209,116 -0.05(-0.63%)
Apr 07, 2004 7.620 7.668 7.604 7.620 228,110 +0.03(+0.35%)
Apr 06, 2004 7.594 7.599 7.572 7.594 335,865 +0.07(+0.99%)
Apr 05, 2004 7.487 7.524 7.434 7.519 268,918 +0.01(+0.14%)
Apr 02, 2004 7.514 7.546 7.471 7.508 315,932 -0.13(-1.67%)
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.