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 )

24.24 -0.16 (-0.65%)
Streaming Delayed Price Updated: 2:47 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 (%)
May 31, 2005 8.790 8.790 8.732 8.743 444,099 -0.12(-1.35%)
May 27, 2005 8.795 8.878 8.795 8.863 275,694 +0.05(+0.53%)
May 26, 2005 8.769 8.831 8.769 8.816 232,204 +0.05(+0.54%)
May 25, 2005 8.769 8.795 8.743 8.769 159,209 -0.06(-0.65%)
May 24, 2005 8.858 8.873 8.779 8.826 259,601 +0.02(+0.18%)
May 23, 2005 8.774 8.811 8.722 8.811 638,561 +0.18(+2.12%)
May 20, 2005 8.602 8.659 8.602 8.628 274,928 -0.08(-0.96%)
May 19, 2005 8.696 8.738 8.649 8.711 178,368 +0.07(+0.85%)
May 18, 2005 8.565 8.691 8.524 8.638 738,570 +0.14(+1.66%)
May 17, 2005 8.456 8.508 8.414 8.497 300,217 +0.04(+0.49%)
May 16, 2005 8.471 8.513 8.430 8.456 777,845 -0.08(-0.92%)
May 13, 2005 8.607 8.675 8.508 8.534 241,208 -0.11(-1.27%)
May 12, 2005 8.743 8.743 8.633 8.644 597,753 -0.09(-1.08%)
May 11, 2005 8.727 8.790 8.711 8.738 232,587 +0.02(+0.18%)
May 10, 2005 8.670 8.764 8.670 8.722 191,395 -0.02(-0.24%)
May 09, 2005 8.664 8.764 8.664 8.743 249,255 +0.04(+0.48%)
May 06, 2005 8.706 8.758 8.664 8.701 321,675 +0.03(+0.30%)
May 05, 2005 8.732 8.743 8.644 8.675 497,744 -0.03(-0.36%)
May 04, 2005 8.628 8.738 8.597 8.706 648,715 +0.02(+0.24%)
May 03, 2005 8.691 8.743 8.654 8.685 418,810 -0.08(-0.95%)
May 02, 2005 8.816 8.847 8.769 8.769 355,011 -0.02(-0.24%)
Apr 29, 2005 8.769 8.821 8.732 8.790 296,769 +0.08(+0.90%)
Apr 28, 2005 8.795 8.805 8.691 8.711 276,077 -0.06(-0.65%)
Apr 27, 2005 8.738 8.779 8.706 8.769 630,706 +0.06(+0.72%)
Apr 26, 2005 8.837 8.837 8.706 8.706 655,037 -0.17(-1.88%)
Apr 25, 2005 8.847 8.873 8.805 8.873 176,260 +0.04(+0.41%)
Apr 22, 2005 8.795 8.873 8.795 8.837 449,655 +0.01(+0.12%)
Apr 21, 2005 8.795 8.831 8.753 8.826 973,839 +0.17(+1.99%)
Apr 20, 2005 8.738 8.738 8.638 8.654 1,283,061 -0.10(-1.13%)
Apr 19, 2005 8.638 8.758 8.617 8.753 402,142 +0.22(+2.57%)
Apr 18, 2005 8.497 8.581 8.471 8.534 547,748 +0.01(+0.12%)
Apr 15, 2005 8.586 8.680 8.524 8.524 893,564 -0.18(-2.04%)
Apr 14, 2005 8.852 8.852 8.685 8.701 766,350 -0.25(-2.80%)
Apr 13, 2005 9.035 9.061 8.952 8.952 519,393 -0.12(-1.32%)
Apr 12, 2005 8.993 9.072 8.925 9.072 615,570 +0.07(+0.81%)
Apr 11, 2005 8.967 9.019 8.936 8.998 357,119 +0.03(+0.35%)
Apr 08, 2005 8.983 9.040 8.925 8.967 378,002 +0.08(+0.88%)
Apr 07, 2005 8.952 8.952 8.858 8.889 342,175 +0.06(+0.71%)
Apr 06, 2005 8.858 8.915 8.805 8.826 329,530 -0.10(-1.11%)
Apr 05, 2005 8.899 8.967 8.852 8.925 532,804 +0.07(+0.77%)
Apr 04, 2005 8.831 8.873 8.795 8.858 320,717 -0.06(-0.64%)
Apr 01, 2005 8.952 8.993 8.863 8.915 380,684 +0.06(+0.71%)
Mar 31, 2005 8.910 8.952 8.847 8.852 250,404 -0.02(-0.24%)
Mar 30, 2005 8.831 8.889 8.821 8.873 255,769 +0.10(+1.19%)
Mar 29, 2005 8.831 8.889 8.743 8.769 879,386 -0.13(-1.47%)
Mar 28, 2005 8.941 8.941 8.873 8.899 349,455 +0.06(+0.71%)
Mar 24, 2005 8.899 8.967 8.821 8.837 1,061,586 -0.09(-1.05%)
Mar 23, 2005 8.952 9.030 8.873 8.931 2,056,309 -0.28(-3.06%)
Mar 22, 2005 9.301 9.406 9.160 9.213 660,402 -0.16(-1.73%)
Mar 21, 2005 9.447 9.447 9.327 9.374 682,818 -0.09(-0.99%)
Mar 18, 2005 9.453 9.468 9.421 9.468 746,425 +0.04(+0.39%)
Mar 17, 2005 9.421 9.437 9.381 9.432 709,257 +0.02(+0.17%)
Mar 16, 2005 9.400 9.453 9.385 9.416 555,603 +0.06(+0.61%)
Mar 15, 2005 9.390 9.411 9.343 9.359 393,904 -0.03(-0.33%)
Mar 14, 2005 9.390 9.411 9.343 9.390 431,263 +0.05(+0.50%)
Mar 11, 2005 9.374 9.427 9.327 9.343 490,847 -0.05(-0.56%)
Mar 10, 2005 9.411 9.416 9.317 9.395 574,954 -0.05(-0.50%)
Mar 09, 2005 9.458 9.505 9.411 9.442 549,089 -0.07(-0.71%)
Mar 08, 2005 9.547 9.547 9.484 9.510 615,570 +0.07(+0.77%)
Mar 07, 2005 9.442 9.463 9.432 9.437 1,300,496 +0.02(+0.22%)
Mar 04, 2005 9.369 9.468 9.343 9.416 1,096,263 +0.15(+1.58%)
Mar 03, 2005 9.249 9.286 9.213 9.270 450,230 +0.07(+0.74%)
Mar 02, 2005 9.207 9.254 9.160 9.202 450,039 -0.01(-0.06%)
Mar 01, 2005 9.233 9.259 9.207 9.207 692,972 -0.05(-0.56%)
Feb 28, 2005 9.270 9.296 9.202 9.259 652,355 +0.12(+1.31%)
Feb 25, 2005 9.092 9.150 9.056 9.139 441,226 +0.10(+1.16%)
Feb 24, 2005 9.051 9.051 8.936 9.035 459,043 -0.09(-0.97%)
Feb 23, 2005 9.134 9.145 9.056 9.124 713,472 -0.08(-0.91%)
Feb 22, 2005 9.155 9.233 9.150 9.207 581,659 +0.05(+0.51%)
Feb 18, 2005 9.176 9.207 9.134 9.160 564,033 +0.03(+0.34%)
Feb 17, 2005 9.129 9.207 9.103 9.129 310,946 +0.00(+0.00%)
Feb 16, 2005 9.072 9.134 8.993 9.129 572,655 -0.01(-0.06%)
Feb 15, 2005 9.056 9.134 9.030 9.134 475,137 +0.03(+0.34%)
Feb 14, 2005 9.134 9.171 9.103 9.103 897,779 -0.06(-0.63%)
Feb 11, 2005 9.087 9.202 9.061 9.160 592,388 +0.04(+0.46%)
Feb 10, 2005 9.035 9.119 8.988 9.119 593,155 +0.24(+2.70%)
Feb 09, 2005 8.858 8.905 8.826 8.878 683,392 -0.03(-0.35%)
Feb 08, 2005 8.878 8.925 8.842 8.910 279,143 -0.03(-0.35%)
Feb 07, 2005 8.983 9.009 8.910 8.941 819,419 -0.02(-0.23%)
Feb 04, 2005 8.899 8.967 8.899 8.962 909,274 +0.09(+1.06%)
Feb 03, 2005 8.873 8.884 8.821 8.868 520,351 -0.11(-1.28%)
Feb 02, 2005 8.925 8.988 8.889 8.983 1,255,664 +0.11(+1.29%)
Feb 01, 2005 8.805 8.868 8.764 8.868 683,009 +0.08(+0.95%)
Jan 31, 2005 8.800 8.837 8.764 8.784 1,075,189 +0.02(+0.24%)
Jan 28, 2005 8.743 8.805 8.706 8.764 579,552 -0.11(-1.24%)
Jan 27, 2005 8.847 8.873 8.784 8.873 610,972 +0.12(+1.37%)
Jan 26, 2005 8.738 8.764 8.680 8.753 890,115 +0.14(+1.64%)
Jan 25, 2005 8.638 8.659 8.570 8.612 370,530 -0.01(-0.06%)
Jan 24, 2005 8.638 8.638 8.508 8.617 257,110 +0.05(+0.55%)
Jan 21, 2005 8.534 8.607 8.508 8.570 176,068 +0.13(+1.55%)
Jan 20, 2005 8.419 8.492 8.419 8.440 874,214 -0.03(-0.37%)
Jan 19, 2005 8.508 8.555 8.440 8.471 1,004,110 -0.04(-0.49%)
Jan 18, 2005 8.456 8.513 8.414 8.513 1,391,308 -0.09(-1.09%)
Jan 14, 2005 8.529 8.612 8.518 8.607 2,691,613 +0.07(+0.79%)
Jan 13, 2005 8.649 8.649 8.539 8.539 970,582 -0.14(-1.62%)
Jan 12, 2005 8.591 8.685 8.550 8.680 1,184,585 +0.15(+1.71%)
Jan 11, 2005 8.560 8.576 8.497 8.534 831,298 +0.01(+0.12%)
Jan 10, 2005 8.550 8.591 8.518 8.524 478,010 +0.04(+0.49%)
Jan 07, 2005 8.597 8.597 8.430 8.482 494,679 -0.01(-0.12%)
Jan 06, 2005 8.508 8.508 8.419 8.492 269,946 +0.02(+0.18%)
Jan 05, 2005 8.456 8.518 8.456 8.477 2,206,322 +0.03(+0.37%)
Jan 04, 2005 8.654 8.659 8.414 8.445 1,786,170 -0.15(-1.77%)
Jan 03, 2005 8.675 8.696 8.597 8.597 861,760 -0.12(-1.43%)
Dec 31, 2004 8.696 8.738 8.649 8.722 1,293,215 +0.06(+0.66%)
Dec 30, 2004 8.675 8.691 8.628 8.664 712,130 +0.07(+0.79%)
Dec 29, 2004 8.638 8.638 8.555 8.597 1,699,381 -0.15(-1.67%)
Dec 28, 2004 8.717 8.769 8.701 8.743 714,813 +0.06(+0.72%)
Dec 27, 2004 8.638 8.717 8.612 8.680 1,169,642 +0.16(+1.90%)
Dec 23, 2004 8.570 8.570 8.487 8.518 1,700,914 -0.30(-3.37%)
Dec 22, 2004 8.816 8.826 8.753 8.816 618,253 +0.07(+0.84%)
Dec 21, 2004 8.784 8.784 8.696 8.743 1,019,628 +0.09(+1.03%)
Dec 20, 2004 8.701 8.717 8.644 8.654 582,234 +0.00(+0.00%)
Dec 17, 2004 8.612 8.664 8.524 8.654 544,300 +0.12(+1.41%)
Dec 16, 2004 8.597 8.597 8.518 8.534 350,030 -0.07(-0.85%)
Dec 15, 2004 8.518 8.644 8.518 8.607 437,011 +0.10(+1.17%)
Dec 14, 2004 8.529 8.534 8.456 8.508 434,712 +0.05(+0.62%)
Dec 13, 2004 8.320 8.482 8.320 8.456 954,489 +0.14(+1.69%)
Dec 10, 2004 8.294 8.325 8.247 8.315 234,311 -0.03(-0.31%)
Dec 09, 2004 8.247 8.351 8.226 8.341 1,147,226 -0.01(-0.13%)
Dec 08, 2004 8.325 8.388 8.268 8.351 1,194,356 -0.29(-3.32%)
Dec 07, 2004 8.691 8.711 8.591 8.638 1,075,189 -0.08(-0.90%)
Dec 06, 2004 8.758 8.758 8.701 8.717 469,964 -0.09(-1.07%)
Dec 03, 2004 8.743 8.811 8.701 8.811 360,950 +0.07(+0.78%)
Dec 02, 2004 8.779 8.811 8.701 8.743 506,940 +0.05(+0.54%)
Dec 01, 2004 8.633 8.706 8.612 8.696 521,692 +0.02(+0.18%)
Nov 30, 2004 8.738 8.774 8.644 8.680 1,184,777 -0.17(-1.95%)
Nov 29, 2004 8.858 8.884 8.811 8.852 1,764,712 -0.02(-0.18%)
Nov 26, 2004 8.852 8.873 8.837 8.868 409,805 +0.09(+1.01%)
Nov 24, 2004 8.784 8.790 8.738 8.779 532,804 +0.07(+0.84%)
Nov 23, 2004 8.717 8.722 8.649 8.706 383,749 +0.13(+1.46%)
Nov 22, 2004 8.565 8.591 8.482 8.581 464,408 -0.04(-0.48%)
Nov 19, 2004 8.628 8.696 8.597 8.623 548,898 -0.01(-0.06%)
Nov 18, 2004 8.638 8.654 8.576 8.628 568,248 -0.03(-0.36%)
Nov 17, 2004 8.612 8.696 8.586 8.659 466,898 +0.15(+1.78%)
Nov 16, 2004 8.508 8.534 8.482 8.508 415,361 -0.04(-0.43%)
Nov 15, 2004 8.565 8.570 8.534 8.544 596,795 +0.03(+0.37%)
Nov 12, 2004 8.440 8.513 8.440 8.513 406,740 +0.07(+0.80%)
Nov 11, 2004 8.377 8.461 8.356 8.445 348,497 +0.10(+1.25%)
Nov 10, 2004 8.299 8.346 8.263 8.341 239,676 +0.07(+0.88%)
Nov 09, 2004 8.268 8.289 8.226 8.268 238,526 -0.03(-0.38%)
Nov 08, 2004 8.299 8.330 8.252 8.299 323,208 -0.08(-0.93%)
Nov 05, 2004 8.351 8.383 8.325 8.377 600,626 +0.04(+0.44%)
Nov 04, 2004 8.294 8.377 8.247 8.341 573,804 +0.05(+0.63%)
Nov 03, 2004 8.226 8.289 8.221 8.289 386,240 +0.20(+2.45%)
Nov 02, 2004 8.132 8.132 8.080 8.090 364,591 -0.04(-0.51%)
Nov 01, 2004 8.085 8.153 8.085 8.132 655,995 +0.06(+0.71%)
Oct 29, 2004 8.022 8.080 8.012 8.075 208,638 +0.06(+0.78%)
Oct 28, 2004 8.038 8.064 7.991 8.012 400,417 +0.04(+0.52%)
Oct 27, 2004 7.928 8.007 7.913 7.970 515,753 +0.08(+1.06%)
Oct 26, 2004 7.892 7.923 7.850 7.887 370,338 +0.05(+0.67%)
Oct 25, 2004 7.782 7.855 7.777 7.835 648,907 +0.04(+0.54%)
Oct 22, 2004 7.803 7.835 7.725 7.793 325,315 -0.02(-0.20%)
Oct 21, 2004 7.767 7.808 7.741 7.808 206,148 +0.12(+1.56%)
Oct 20, 2004 7.751 7.751 7.673 7.688 215,344 +0.04(+0.55%)
Oct 19, 2004 7.683 7.735 7.647 7.647 199,251 -0.03(-0.34%)
Oct 18, 2004 7.730 7.730 7.621 7.673 246,381 -0.07(-0.88%)
Oct 15, 2004 7.751 7.761 7.709 7.741 118,209 +0.07(+0.95%)
Oct 14, 2004 7.673 7.720 7.647 7.668 795,471 +0.02(+0.20%)
Oct 13, 2004 7.678 7.678 7.579 7.652 582,042 -0.11(-1.48%)
Oct 12, 2004 7.725 7.777 7.699 7.767 300,026 -0.01(-0.07%)
Oct 11, 2004 7.756 7.772 7.735 7.772 177,026 +0.03(+0.34%)
Oct 08, 2004 7.709 7.751 7.678 7.746 238,718 +0.08(+1.02%)
Oct 07, 2004 7.641 7.694 7.626 7.668 162,657 +0.01(+0.08%)
Oct 06, 2004 7.621 7.662 7.579 7.662 180,667 +0.03(+0.33%)
Oct 05, 2004 7.647 7.673 7.621 7.636 173,195 -0.01(-0.14%)
Oct 04, 2004 7.657 7.657 7.621 7.647 539,510 +0.03(+0.34%)
Oct 01, 2004 7.594 7.641 7.558 7.621 314,778 +0.04(+0.55%)
Sep 30, 2004 7.464 7.605 7.464 7.579 555,603 +0.08(+1.11%)
Sep 29, 2004 7.495 7.500 7.438 7.495 204,232 +0.05(+0.63%)
Sep 28, 2004 7.386 7.448 7.386 7.448 140,050 +0.11(+1.57%)
Sep 27, 2004 7.339 7.380 7.333 7.333 89,471 -0.05(-0.71%)
Sep 24, 2004 7.380 7.386 7.349 7.386 106,139 +0.03(+0.43%)
Sep 23, 2004 7.328 7.386 7.328 7.354 134,877 +0.08(+1.08%)
Sep 22, 2004 7.255 7.307 7.255 7.276 162,083 -0.01(-0.07%)
Sep 21, 2004 7.255 7.292 7.229 7.281 133,153 +0.05(+0.72%)
Sep 20, 2004 7.187 7.234 7.182 7.229 80,083 +0.01(+0.14%)
Sep 17, 2004 7.182 7.219 7.177 7.219 76,060 +0.04(+0.51%)
Sep 16, 2004 7.193 7.229 7.151 7.182 162,849 +0.01(+0.15%)
Sep 15, 2004 7.203 7.208 7.146 7.172 96,943 -0.07(-1.01%)
Sep 14, 2004 7.203 7.255 7.203 7.245 127,022 +0.09(+1.24%)
Sep 13, 2004 7.151 7.172 7.130 7.156 75,868 +0.02(+0.29%)
Sep 10, 2004 7.062 7.156 7.062 7.135 216,110 +0.10(+1.41%)
Sep 09, 2004 7.010 7.036 6.979 7.036 53,452 -0.04(-0.52%)
Sep 08, 2004 7.020 7.099 6.984 7.072 136,218 -0.01(-0.07%)
Sep 07, 2004 7.026 7.099 7.020 7.078 230,288 +0.07(+1.04%)
Sep 03, 2004 7.005 7.041 6.979 7.005 62,074 -0.14(-1.90%)
Sep 02, 2004 7.078 7.140 7.067 7.140 66,289 +0.00(+0.00%)
Sep 01, 2004 7.151 7.156 7.099 7.140 99,242 +0.07(+1.03%)
Aug 31, 2004 6.994 7.119 6.994 7.067 54,985 +0.09(+1.27%)
Aug 30, 2004 6.994 7.046 6.979 6.979 71,270 -0.10(-1.40%)
Aug 27, 2004 7.114 7.114 7.041 7.078 92,728 +0.07(+1.03%)
Aug 26, 2004 6.994 7.020 6.973 7.005 67,630 +0.02(+0.24%)
Aug 25, 2004 6.979 7.046 6.979 6.989 40,999 -0.02(-0.30%)
Aug 24, 2004 7.072 7.072 6.984 7.010 120,125 -0.13(-1.76%)
Aug 23, 2004 7.187 7.198 7.109 7.135 74,144 -0.02(-0.29%)
Aug 20, 2004 7.130 7.156 7.104 7.156 50,579 +0.04(+0.59%)
Aug 19, 2004 7.046 7.125 7.036 7.114 75,102 +0.07(+1.04%)
Aug 18, 2004 6.984 7.041 6.964 7.041 22,224 +0.03(+0.45%)
Aug 17, 2004 7.067 7.067 6.994 7.010 45,597 -0.04(-0.52%)
Aug 16, 2004 7.005 7.046 6.994 7.046 40,424 +0.04(+0.60%)
Aug 13, 2004 6.942 7.005 6.942 7.005 115,527 +0.05(+0.68%)
Aug 12, 2004 6.968 6.999 6.937 6.958 66,480 -0.06(-0.82%)
Aug 11, 2004 7.005 7.026 6.989 7.015 81,999 +0.01(+0.07%)
Aug 10, 2004 7.020 7.041 6.994 7.010 67,630 -0.03(-0.44%)
Aug 09, 2004 6.994 7.067 6.994 7.041 146,181 +0.06(+0.90%)
Aug 06, 2004 6.979 7.031 6.838 6.979 71,078 -0.02(-0.22%)
Aug 05, 2004 6.968 7.005 6.942 6.994 29,312 -0.01(-0.07%)
Aug 04, 2004 6.979 7.052 6.973 6.999 90,620 -0.03(-0.45%)
Aug 03, 2004 7.015 7.046 6.999 7.031 122,232 +0.04(+0.52%)
Aug 02, 2004 6.921 7.026 6.921 6.994 69,546 +0.08(+1.21%)
Jul 30, 2004 6.963 7.010 6.911 6.911 58,625 +0.03(+0.46%)
Jul 29, 2004 6.853 6.905 6.801 6.879 125,489 +0.01(+0.08%)
Jul 28, 2004 6.812 6.911 6.785 6.874 107,097 +0.03(+0.46%)
Jul 27, 2004 6.895 6.895 6.801 6.843 43,490 -0.04(-0.61%)
Jul 26, 2004 6.900 6.984 6.879 6.885 135,452 +0.02(+0.23%)
Jul 23, 2004 6.879 6.958 6.853 6.869 141,583 -0.14(-2.01%)
Jul 22, 2004 6.999 7.036 6.973 7.010 76,251 -0.02(-0.22%)
Jul 21, 2004 7.172 7.172 7.026 7.026 119,359 -0.19(-2.60%)
Jul 20, 2004 7.229 7.229 7.156 7.213 64,373 -0.03(-0.43%)
Jul 19, 2004 7.281 7.333 7.229 7.245 42,724 +0.01(+0.14%)
Jul 16, 2004 7.229 7.302 7.213 7.234 50,195 +0.10(+1.39%)
Jul 15, 2004 7.193 7.193 7.109 7.135 75,485 -0.05(-0.65%)
Jul 14, 2004 7.172 7.208 7.114 7.182 109,779 -0.12(-1.64%)
Jul 13, 2004 7.297 7.302 7.198 7.302 105,373 -0.01(-0.07%)
Jul 12, 2004 7.286 7.328 7.229 7.307 81,616 +0.02(+0.21%)
Jul 09, 2004 7.286 7.292 7.208 7.292 86,022 +0.06(+0.79%)
Jul 08, 2004 7.276 7.286 7.208 7.234 252,320 -0.05(-0.65%)
Jul 07, 2004 7.213 7.281 7.213 7.281 124,915 +0.12(+1.68%)
Jul 06, 2004 7.125 7.177 7.099 7.161 324,740 +0.10(+1.40%)
Jul 02, 2004 7.036 7.114 7.026 7.062 73,378 +0.12(+1.73%)
Jul 01, 2004 6.994 6.994 6.916 6.942 55,751 -0.06(-0.89%)
Jun 30, 2004 6.942 7.020 6.864 7.005 75,293 +0.13(+1.90%)
Jun 29, 2004 6.911 6.916 6.817 6.874 85,831 -0.07(-0.98%)
Jun 28, 2004 7.020 7.020 6.942 6.942 109,204 -0.03(-0.37%)
Jun 25, 2004 6.979 6.994 6.932 6.968 56,326 -0.03(-0.37%)
Jun 24, 2004 6.942 7.020 6.942 6.994 100,775 +0.10(+1.44%)
Jun 23, 2004 6.874 6.905 6.838 6.895 35,635 +0.07(+0.99%)
Jun 22, 2004 6.858 6.890 6.785 6.827 32,378 -0.06(-0.91%)
Jun 21, 2004 6.885 6.932 6.848 6.890 82,957 +0.01(+0.08%)
Jun 18, 2004 6.801 6.885 6.791 6.885 38,892 +0.11(+1.62%)
Jun 17, 2004 6.759 6.812 6.712 6.775 53,452 +0.02(+0.23%)
Jun 16, 2004 6.759 6.780 6.707 6.759 2,207,088 -0.04(-0.54%)
Jun 15, 2004 6.671 6.848 6.671 6.796 82,382 +0.09(+1.32%)
Jun 14, 2004 6.707 6.754 6.676 6.707 155,377 -0.08(-1.23%)
Jun 10, 2004 6.770 6.848 6.770 6.791 87,363 +0.04(+0.54%)
Jun 09, 2004 6.733 6.785 6.707 6.754 135,452 -0.16(-2.27%)
Jun 08, 2004 6.932 6.932 6.858 6.911 153,078 -0.07(-0.97%)
Jun 07, 2004 6.827 7.010 6.822 6.979 366,890 +0.19(+2.85%)
Jun 04, 2004 6.707 6.806 6.707 6.785 34,485 +0.08(+1.17%)
Jun 03, 2004 6.754 6.775 6.639 6.707 73,761 -0.11(-1.68%)
Jun 02, 2004 6.838 6.858 6.785 6.822 206,339 -0.06(-0.91%)
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.