Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
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%)
Sep 01, 2005 9.808 9.881 9.745 9.844 1,425,917 +0.20(+2.06%)
Aug 31, 2005 9.500 9.651 9.500 9.646 628,906 +0.22(+2.32%)
Aug 30, 2005 9.464 9.464 9.380 9.427 359,977 -0.10(-1.09%)
Aug 29, 2005 9.500 9.531 9.443 9.531 364,386 -0.07(-0.71%)
Aug 26, 2005 9.651 9.662 9.573 9.599 148,361 +0.01(+0.11%)
Aug 25, 2005 9.584 9.599 9.526 9.589 523,673 +0.06(+0.66%)
Aug 24, 2005 9.625 9.625 9.521 9.526 301,514 -0.15(-1.51%)
Aug 23, 2005 9.698 9.698 9.625 9.672 188,231 -0.03(-0.32%)
Aug 22, 2005 9.704 9.730 9.646 9.704 332,567 +0.14(+1.42%)
Aug 19, 2005 9.521 9.578 9.521 9.568 401,764 +0.02(+0.22%)
Aug 18, 2005 9.521 9.573 9.511 9.547 487,445 -0.16(-1.61%)
Aug 17, 2005 9.740 9.740 9.662 9.704 303,814 -0.09(-0.96%)
Aug 16, 2005 9.844 9.844 9.792 9.798 360,360 -0.03(-0.32%)
Aug 15, 2005 9.829 9.839 9.782 9.829 777,651 -0.05(-0.48%)
Aug 12, 2005 9.886 9.886 9.834 9.876 517,731 +0.00(+0.00%)
Aug 11, 2005 9.839 9.876 9.792 9.876 441,442 +0.20(+2.05%)
Aug 10, 2005 9.678 9.709 9.651 9.678 407,706 +0.05(+0.49%)
Aug 09, 2005 9.599 9.631 9.573 9.631 430,516 +0.06(+0.65%)
Aug 08, 2005 9.641 9.641 9.547 9.568 1,268,547 +0.04(+0.38%)
Aug 05, 2005 9.573 9.573 9.479 9.531 217,749 +0.02(+0.16%)
Aug 04, 2005 9.578 9.610 9.516 9.516 253,786 -0.04(-0.44%)
Aug 03, 2005 9.552 9.589 9.521 9.558 485,720 +0.05(+0.49%)
Aug 02, 2005 9.469 9.563 9.469 9.511 815,987 +0.07(+0.72%)
Aug 01, 2005 9.443 9.495 9.422 9.443 309,181 +0.05(+0.50%)
Jul 29, 2005 9.505 9.505 9.396 9.396 221,391 -0.05(-0.50%)
Jul 28, 2005 9.422 9.469 9.364 9.443 130,151 +0.03(+0.33%)
Jul 27, 2005 9.396 9.448 9.364 9.411 287,521 +0.01(+0.06%)
Jul 26, 2005 9.406 9.443 9.391 9.406 302,856 -0.02(-0.17%)
Jul 25, 2005 9.511 9.511 9.422 9.422 368,028 -0.09(-0.93%)
Jul 22, 2005 9.505 9.558 9.495 9.511 299,789 +0.04(+0.44%)
Jul 21, 2005 9.406 9.495 9.396 9.469 327,775 +0.21(+2.31%)
Jul 20, 2005 9.245 9.302 9.156 9.255 211,424 +0.12(+1.31%)
Jul 19, 2005 9.104 9.166 9.083 9.135 268,928 -0.02(-0.23%)
Jul 18, 2005 9.151 9.198 9.130 9.156 224,075 +0.03(+0.34%)
Jul 15, 2005 9.083 9.130 9.072 9.125 165,229 -0.06(-0.63%)
Jul 14, 2005 9.208 9.213 9.130 9.182 195,131 +0.06(+0.69%)
Jul 13, 2005 9.135 9.151 9.104 9.119 277,937 -0.08(-0.85%)
Jul 12, 2005 9.151 9.208 9.104 9.198 267,970 +0.14(+1.56%)
Jul 11, 2005 8.989 9.104 8.989 9.057 296,147 +0.12(+1.34%)
Jul 08, 2005 8.916 8.942 8.848 8.937 315,124 +0.04(+0.47%)
Jul 07, 2005 8.822 8.895 8.806 8.895 428,982 -0.05(-0.58%)
Jul 06, 2005 9.025 9.025 8.947 8.947 389,113 -0.12(-1.32%)
Jul 05, 2005 9.078 9.114 8.978 9.067 443,933 -0.06(-0.69%)
Jul 01, 2005 9.192 9.192 9.109 9.130 168,679 -0.09(-1.02%)
Jun 30, 2005 9.245 9.255 9.161 9.224 256,086 +0.03(+0.34%)
Jun 29, 2005 9.224 9.239 9.140 9.192 443,742 -0.13(-1.34%)
Jun 28, 2005 9.312 9.333 9.265 9.318 211,041 +0.10(+1.08%)
Jun 27, 2005 9.234 9.265 9.198 9.218 262,028 +0.01(+0.06%)
Jun 24, 2005 9.297 9.297 9.208 9.213 178,455 -0.07(-0.79%)
Jun 23, 2005 9.385 9.385 9.245 9.286 608,204 -0.18(-1.87%)
Jun 22, 2005 9.469 9.469 9.422 9.464 330,266 -0.06(-0.60%)
Jun 21, 2005 9.464 9.521 9.406 9.521 299,597 +0.05(+0.55%)
Jun 20, 2005 9.490 9.490 9.401 9.469 555,109 -0.04(-0.38%)
Jun 17, 2005 9.495 9.537 9.469 9.505 549,167 +0.18(+1.90%)
Jun 16, 2005 9.286 9.364 9.271 9.328 777,651 +0.09(+0.96%)
Jun 15, 2005 9.234 9.265 9.182 9.239 351,543 +0.11(+1.20%)
Jun 14, 2005 9.161 9.171 9.118 9.130 191,681 +0.01(+0.06%)
Jun 13, 2005 9.125 9.135 9.083 9.125 411,923 +0.02(+0.17%)
Jun 10, 2005 9.166 9.166 9.057 9.109 154,303 -0.02(-0.23%)
Jun 09, 2005 9.156 9.177 9.114 9.130 177,113 +0.01(+0.06%)
Jun 08, 2005 9.135 9.203 9.098 9.125 220,241 +0.01(+0.06%)
Jun 07, 2005 9.083 9.166 9.083 9.119 586,353 +0.05(+0.58%)
Jun 06, 2005 8.958 9.088 8.958 9.067 272,187 +0.11(+1.28%)
Jun 03, 2005 8.999 8.999 8.905 8.952 212,382 +0.02(+0.18%)
Jun 02, 2005 8.869 8.947 8.869 8.937 583,477 +0.13(+1.42%)
Jun 01, 2005 8.733 8.853 8.733 8.812 323,941 +0.07(+0.84%)
May 31, 2005 8.785 8.785 8.728 8.738 444,317 -0.12(-1.35%)
May 27, 2005 8.791 8.874 8.791 8.858 275,829 +0.05(+0.53%)
May 26, 2005 8.765 8.827 8.765 8.812 232,317 +0.05(+0.54%)
May 25, 2005 8.765 8.791 8.738 8.765 159,287 -0.06(-0.65%)
May 24, 2005 8.853 8.869 8.775 8.822 259,728 +0.02(+0.18%)
May 23, 2005 8.770 8.806 8.718 8.806 638,873 +0.18(+2.12%)
May 20, 2005 8.598 8.655 8.598 8.624 275,062 -0.08(-0.96%)
May 19, 2005 8.692 8.733 8.645 8.707 178,455 +0.07(+0.85%)
May 18, 2005 8.561 8.686 8.519 8.634 738,931 +0.14(+1.66%)
May 17, 2005 8.452 8.504 8.410 8.493 300,364 +0.04(+0.49%)
May 16, 2005 8.467 8.509 8.425 8.452 778,226 -0.08(-0.92%)
May 13, 2005 8.603 8.671 8.504 8.530 241,326 -0.11(-1.27%)
May 12, 2005 8.738 8.738 8.629 8.639 598,045 -0.09(-1.08%)
May 11, 2005 8.723 8.785 8.707 8.733 232,701 +0.02(+0.18%)
May 10, 2005 8.665 8.759 8.665 8.718 191,489 -0.02(-0.24%)
May 09, 2005 8.660 8.759 8.660 8.738 249,377 +0.04(+0.48%)
May 06, 2005 8.702 8.754 8.660 8.697 321,832 +0.03(+0.30%)
May 05, 2005 8.728 8.738 8.639 8.671 497,988 -0.03(-0.36%)
May 04, 2005 8.624 8.733 8.592 8.702 649,032 +0.02(+0.24%)
May 03, 2005 8.686 8.738 8.650 8.681 419,015 -0.08(-0.95%)
May 02, 2005 8.812 8.843 8.765 8.765 355,185 -0.02(-0.24%)
Apr 29, 2005 8.765 8.817 8.728 8.785 296,914 +0.08(+0.90%)
Apr 28, 2005 8.791 8.801 8.686 8.707 276,212 -0.06(-0.65%)
Apr 27, 2005 8.733 8.775 8.702 8.765 631,014 +0.06(+0.72%)
Apr 26, 2005 8.832 8.832 8.702 8.702 655,358 -0.17(-1.88%)
Apr 25, 2005 8.843 8.869 8.801 8.869 176,346 +0.04(+0.41%)
Apr 22, 2005 8.791 8.869 8.791 8.832 449,876 +0.01(+0.12%)
Apr 21, 2005 8.791 8.827 8.749 8.822 974,316 +0.17(+1.99%)
Apr 20, 2005 8.733 8.733 8.634 8.650 1,283,689 -0.10(-1.13%)
Apr 19, 2005 8.634 8.754 8.613 8.749 402,339 +0.22(+2.57%)
Apr 18, 2005 8.493 8.577 8.467 8.530 548,016 +0.01(+0.12%)
Apr 15, 2005 8.582 8.676 8.519 8.519 894,001 -0.18(-2.04%)
Apr 14, 2005 8.848 8.848 8.681 8.697 766,725 -0.25(-2.80%)
Apr 13, 2005 9.031 9.057 8.947 8.947 519,648 -0.12(-1.32%)
Apr 12, 2005 8.989 9.067 8.921 9.067 615,872 +0.07(+0.81%)
Apr 11, 2005 8.963 9.015 8.931 8.994 357,293 +0.03(+0.35%)
Apr 08, 2005 8.978 9.036 8.921 8.963 378,187 +0.08(+0.88%)
Apr 07, 2005 8.947 8.947 8.853 8.885 342,342 +0.06(+0.71%)
Apr 06, 2005 8.853 8.911 8.801 8.822 329,691 -0.10(-1.11%)
Apr 05, 2005 8.895 8.963 8.848 8.921 533,065 +0.07(+0.77%)
Apr 04, 2005 8.827 8.869 8.791 8.853 320,874 -0.06(-0.64%)
Apr 01, 2005 8.947 8.989 8.858 8.911 380,870 +0.06(+0.71%)
Mar 31, 2005 8.905 8.947 8.843 8.848 250,527 -0.02(-0.24%)
Mar 30, 2005 8.827 8.885 8.817 8.869 255,894 +0.10(+1.19%)
Mar 29, 2005 8.827 8.885 8.738 8.765 879,817 -0.13(-1.47%)
Mar 28, 2005 8.937 8.937 8.869 8.895 349,626 +0.06(+0.71%)
Mar 24, 2005 8.895 8.963 8.817 8.832 1,062,106 -0.09(-1.05%)
Mar 23, 2005 8.947 9.025 8.869 8.926 2,057,315 -0.28(-3.06%)
Mar 22, 2005 9.297 9.401 9.156 9.208 660,725 -0.16(-1.73%)
Mar 21, 2005 9.443 9.443 9.323 9.370 683,152 -0.09(-0.99%)
Mar 18, 2005 9.448 9.464 9.417 9.464 746,790 +0.04(+0.39%)
Mar 17, 2005 9.417 9.432 9.376 9.427 709,604 +0.02(+0.17%)
Mar 16, 2005 9.396 9.448 9.380 9.411 555,875 +0.06(+0.61%)
Mar 15, 2005 9.385 9.406 9.338 9.354 394,096 -0.03(-0.33%)
Mar 14, 2005 9.385 9.406 9.338 9.385 431,474 +0.05(+0.50%)
Mar 11, 2005 9.370 9.422 9.323 9.338 491,087 -0.05(-0.56%)
Mar 10, 2005 9.406 9.411 9.312 9.391 575,235 -0.05(-0.50%)
Mar 09, 2005 9.453 9.500 9.406 9.438 549,358 -0.07(-0.71%)
Mar 08, 2005 9.542 9.542 9.479 9.505 615,872 +0.07(+0.77%)
Mar 07, 2005 9.438 9.458 9.427 9.432 1,301,132 +0.02(+0.22%)
Mar 04, 2005 9.364 9.464 9.338 9.411 1,096,800 +0.15(+1.58%)
Mar 03, 2005 9.245 9.281 9.208 9.265 450,451 +0.07(+0.74%)
Mar 02, 2005 9.203 9.250 9.156 9.198 450,259 -0.01(-0.06%)
Mar 01, 2005 9.229 9.255 9.203 9.203 693,311 -0.05(-0.56%)
Feb 28, 2005 9.265 9.291 9.198 9.255 652,674 +0.12(+1.31%)
Feb 25, 2005 9.088 9.145 9.051 9.135 441,442 +0.10(+1.16%)
Feb 24, 2005 9.046 9.046 8.931 9.031 459,268 -0.09(-0.97%)
Feb 23, 2005 9.130 9.140 9.051 9.119 713,821 -0.08(-0.91%)
Feb 22, 2005 9.151 9.229 9.145 9.203 581,944 +0.05(+0.51%)
Feb 18, 2005 9.171 9.203 9.130 9.156 564,309 +0.03(+0.34%)
Feb 17, 2005 9.125 9.203 9.098 9.125 311,098 +0.00(+0.00%)
Feb 16, 2005 9.067 9.130 8.989 9.125 572,935 -0.01(-0.06%)
Feb 15, 2005 9.051 9.130 9.025 9.130 475,369 +0.03(+0.34%)
Feb 14, 2005 9.130 9.166 9.098 9.098 898,218 -0.06(-0.63%)
Feb 11, 2005 9.083 9.198 9.057 9.156 592,678 +0.04(+0.46%)
Feb 10, 2005 9.031 9.114 8.984 9.114 593,445 +0.24(+2.70%)
Feb 09, 2005 8.853 8.900 8.822 8.874 683,727 -0.03(-0.35%)
Feb 08, 2005 8.874 8.921 8.838 8.905 279,279 -0.03(-0.35%)
Feb 07, 2005 8.978 9.005 8.905 8.937 819,821 -0.02(-0.23%)
Feb 04, 2005 8.895 8.963 8.895 8.958 909,719 +0.09(+1.06%)
Feb 03, 2005 8.869 8.879 8.817 8.864 520,606 -0.11(-1.28%)
Feb 02, 2005 8.921 8.984 8.885 8.978 1,256,279 +0.11(+1.29%)
Feb 01, 2005 8.801 8.864 8.759 8.864 683,343 +0.08(+0.95%)
Jan 31, 2005 8.796 8.832 8.759 8.780 1,075,715 +0.02(+0.24%)
Jan 28, 2005 8.738 8.801 8.702 8.759 579,836 -0.11(-1.24%)
Jan 27, 2005 8.843 8.869 8.780 8.869 611,271 +0.12(+1.37%)
Jan 26, 2005 8.733 8.759 8.676 8.749 890,551 +0.14(+1.64%)
Jan 25, 2005 8.634 8.655 8.566 8.608 370,711 -0.01(-0.06%)
Jan 24, 2005 8.634 8.634 8.504 8.613 257,236 +0.05(+0.55%)
Jan 21, 2005 8.530 8.603 8.504 8.566 176,155 +0.13(+1.55%)
Jan 20, 2005 8.415 8.488 8.415 8.436 874,641 -0.03(-0.37%)
Jan 19, 2005 8.504 8.551 8.436 8.467 1,004,601 -0.04(-0.49%)
Jan 18, 2005 8.452 8.509 8.410 8.509 1,391,989 -0.09(-1.09%)
Jan 14, 2005 8.525 8.608 8.514 8.603 2,692,930 +0.07(+0.79%)
Jan 13, 2005 8.645 8.645 8.535 8.535 971,057 -0.14(-1.62%)
Jan 12, 2005 8.587 8.681 8.545 8.676 1,185,165 +0.15(+1.71%)
Jan 11, 2005 8.556 8.572 8.493 8.530 831,705 +0.01(+0.12%)
Jan 10, 2005 8.545 8.587 8.514 8.519 478,244 +0.04(+0.49%)
Jan 07, 2005 8.592 8.592 8.425 8.478 494,921 -0.01(-0.12%)
Jan 06, 2005 8.504 8.504 8.415 8.488 270,078 +0.02(+0.18%)
Jan 05, 2005 8.452 8.514 8.452 8.472 2,207,402 +0.03(+0.37%)
Jan 04, 2005 8.650 8.655 8.410 8.441 1,787,044 -0.15(-1.77%)
Jan 03, 2005 8.671 8.692 8.592 8.593 862,182 -0.12(-1.43%)
Dec 31, 2004 8.692 8.733 8.645 8.718 1,293,848 +0.06(+0.66%)
Dec 30, 2004 8.671 8.686 8.624 8.660 712,479 +0.07(+0.79%)
Dec 29, 2004 8.634 8.634 8.551 8.592 1,700,213 -0.15(-1.67%)
Dec 28, 2004 8.712 8.765 8.697 8.738 715,163 +0.06(+0.72%)
Dec 27, 2004 8.634 8.712 8.608 8.676 1,170,214 +0.16(+1.90%)
Dec 23, 2004 8.566 8.566 8.483 8.514 1,701,746 -0.30(-3.37%)
Dec 22, 2004 8.812 8.822 8.749 8.812 618,555 +0.07(+0.84%)
Dec 21, 2004 8.780 8.780 8.692 8.738 1,020,128 +0.09(+1.03%)
Dec 20, 2004 8.697 8.712 8.639 8.650 582,519 +0.00(+0.00%)
Dec 17, 2004 8.608 8.660 8.519 8.650 544,566 +0.12(+1.41%)
Dec 16, 2004 8.592 8.592 8.514 8.530 350,201 -0.07(-0.85%)
Dec 15, 2004 8.514 8.639 8.514 8.603 437,225 +0.10(+1.17%)
Dec 14, 2004 8.525 8.530 8.452 8.504 434,924 +0.05(+0.62%)
Dec 13, 2004 8.316 8.478 8.316 8.452 954,956 +0.14(+1.69%)
Dec 10, 2004 8.290 8.321 8.243 8.311 234,426 -0.03(-0.31%)
Dec 09, 2004 8.243 8.347 8.222 8.337 1,147,787 -0.01(-0.13%)
Dec 08, 2004 8.321 8.384 8.264 8.347 1,194,941 -0.29(-3.32%)
Dec 07, 2004 8.686 8.707 8.587 8.634 1,075,715 -0.08(-0.90%)
Dec 06, 2004 8.754 8.754 8.697 8.712 470,194 -0.09(-1.07%)
Dec 03, 2004 8.738 8.806 8.697 8.806 361,127 +0.07(+0.78%)
Dec 02, 2004 8.775 8.806 8.697 8.738 507,188 +0.05(+0.54%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.