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 )

24.51 +0.46 (+1.91%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 12, 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 (%)
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%)
Jun 01, 2004 6.879 6.916 6.791 6.885 54,410 -0.01(-0.08%)
May 28, 2004 6.932 6.932 6.858 6.890 26,247 -0.04(-0.60%)
May 27, 2004 6.916 6.942 6.890 6.932 205,573 +0.15(+2.15%)
May 26, 2004 6.806 6.822 6.754 6.785 129,704 +0.04(+0.62%)
May 25, 2004 6.728 6.775 6.681 6.744 97,134 +0.11(+1.73%)
May 24, 2004 6.686 6.697 6.613 6.629 282,400 -0.03(-0.39%)
May 21, 2004 6.655 6.681 6.603 6.655 125,489 +0.13(+1.92%)
May 20, 2004 6.629 6.629 6.530 6.530 220,134 -0.08(-1.18%)
May 19, 2004 6.577 6.681 6.577 6.608 143,882 +0.10(+1.61%)
May 18, 2004 6.425 6.504 6.404 6.504 138,517 +0.11(+1.71%)
May 17, 2004 6.420 6.462 6.373 6.394 192,928 -0.09(-1.37%)
May 14, 2004 6.446 6.483 6.441 6.483 218,601 +0.02(+0.24%)
May 13, 2004 6.488 6.488 6.420 6.467 150,970 -0.07(-1.04%)
May 12, 2004 6.551 6.577 6.467 6.535 736,079 +0.07(+1.05%)
May 11, 2004 6.524 6.524 6.420 6.467 199,634 +0.15(+2.40%)
May 10, 2004 6.430 6.430 6.269 6.316 1,323,103 -0.27(-4.04%)
May 07, 2004 6.754 6.759 6.582 6.582 301,367 -0.27(-3.96%)
May 06, 2004 6.916 6.926 6.785 6.853 345,432 -0.13(-1.87%)
May 05, 2004 6.994 7.031 6.979 6.984 105,181 +0.05(+0.68%)
May 04, 2004 6.879 6.952 6.853 6.937 126,830 +0.12(+1.76%)
May 03, 2004 6.770 6.822 6.759 6.817 209,979 +0.03(+0.38%)
Apr 30, 2004 6.832 6.838 6.775 6.791 441,034 -0.03(-0.38%)
Apr 29, 2004 6.827 6.895 6.759 6.817 745,850 -0.07(-1.06%)
Apr 28, 2004 7.005 7.052 6.869 6.890 3,602,420 -0.18(-2.51%)
Apr 27, 2004 7.020 7.109 7.020 7.067 355,586 -0.02(-0.29%)
Apr 26, 2004 7.083 7.151 7.041 7.088 333,553 -0.03(-0.37%)
Apr 23, 2004 7.146 7.151 7.057 7.114 141,200 -0.04(-0.51%)
Apr 22, 2004 7.067 7.151 7.046 7.151 144,457 +0.09(+1.26%)
Apr 21, 2004 7.072 7.161 7.052 7.062 146,181 -0.07(-0.95%)
Apr 20, 2004 7.203 7.542 7.130 7.130 261,325 -0.11(-1.59%)
Apr 19, 2004 7.203 7.250 7.203 7.245 113,036 +0.04(+0.58%)
Apr 16, 2004 7.151 7.224 7.104 7.203 190,054 +0.04(+0.58%)
Apr 15, 2004 7.088 7.187 7.088 7.161 153,078 +0.08(+1.11%)
Apr 14, 2004 7.140 7.146 7.052 7.083 275,886 -0.21(-2.86%)
Apr 13, 2004 7.354 7.391 7.031 7.292 312,670 -0.23(-3.05%)
Apr 12, 2004 7.527 7.527 7.480 7.521 246,764 +0.09(+1.19%)
Apr 08, 2004 7.417 7.438 7.380 7.433 213,045 -0.05(-0.63%)
Apr 07, 2004 7.480 7.527 7.464 7.480 232,395 +0.03(+0.35%)
Apr 06, 2004 7.454 7.459 7.433 7.454 342,175 +0.07(+0.99%)
Apr 05, 2004 7.349 7.386 7.297 7.380 273,970 +0.01(+0.14%)
Apr 02, 2004 7.375 7.407 7.333 7.370 321,867 -0.13(-1.67%)
Apr 01, 2004 7.438 7.511 7.401 7.495 592,771 +0.15(+2.06%)
Mar 31, 2004 7.307 7.380 7.297 7.344 166,489 +0.05(+0.64%)
Mar 30, 2004 7.240 7.307 7.240 7.297 181,433 +0.05(+0.65%)
Mar 29, 2004 7.203 7.255 7.203 7.250 487,781 +0.01(+0.07%)
Mar 26, 2004 7.208 7.255 7.161 7.245 393,329 +0.07(+0.95%)
Mar 25, 2004 7.114 7.193 7.046 7.177 2,366,681 +0.07(+0.95%)
Mar 24, 2004 7.135 7.172 7.099 7.109 177,026 -0.08(-1.09%)
Mar 23, 2004 7.193 7.213 7.151 7.187 183,349 -0.03(-0.36%)
Mar 22, 2004 7.219 7.234 7.104 7.213 212,662 +0.03(+0.36%)
Mar 19, 2004 7.245 7.245 7.166 7.187 162,657 -0.09(-1.29%)
Mar 18, 2004 7.203 7.281 7.161 7.281 185,265 +0.05(+0.72%)
Mar 17, 2004 7.104 7.234 7.083 7.229 137,559 +0.18(+2.52%)
Mar 16, 2004 7.057 7.119 7.031 7.052 122,807 +0.10(+1.43%)
Mar 15, 2004 7.046 7.052 6.916 6.952 304,241 -0.10(-1.48%)
Mar 12, 2004 6.963 7.057 6.926 7.057 250,213 +0.09(+1.27%)
Mar 11, 2004 6.994 7.099 6.921 6.968 374,362 -0.16(-2.20%)
Mar 10, 2004 7.193 7.213 7.109 7.125 278,951 -0.17(-2.29%)
Mar 09, 2004 7.323 7.349 7.281 7.292 343,516 +0.01(+0.14%)
Mar 08, 2004 7.292 7.318 7.255 7.281 253,661 -0.02(-0.29%)
Mar 05, 2004 7.281 7.333 7.281 7.302 288,339 +0.13(+1.75%)
Mar 04, 2004 7.161 7.198 7.119 7.177 283,932 +0.01(+0.07%)
Mar 03, 2004 7.161 7.172 7.015 7.172 512,113 -0.15(-2.00%)
Mar 02, 2004 7.333 7.370 7.292 7.318 489,314 -0.05(-0.71%)
Mar 01, 2004 7.297 7.370 7.292 7.370 313,628 +0.09(+1.22%)
Feb 27, 2004 7.245 7.307 7.182 7.281 248,680 +0.07(+1.01%)
Feb 26, 2004 7.224 7.255 7.203 7.208 153,461 -0.02(-0.22%)
Feb 25, 2004 7.286 7.307 7.224 7.224 258,260 -0.05(-0.72%)
Feb 24, 2004 7.172 7.286 7.135 7.276 142,157 +0.07(+0.94%)
Feb 23, 2004 7.219 7.245 7.151 7.208 107,863 -0.01(-0.14%)
Feb 20, 2004 7.333 7.354 7.114 7.219 250,979 -0.22(-2.95%)
Feb 19, 2004 7.422 7.443 7.370 7.438 207,297 +0.01(+0.07%)
Feb 18, 2004 7.464 7.474 7.412 7.433 164,382 -0.02(-0.28%)
Feb 17, 2004 7.417 7.464 7.360 7.454 245,806 +0.12(+1.64%)
Feb 13, 2004 7.354 7.407 7.307 7.333 229,330 +0.03(+0.36%)
Feb 12, 2004 7.302 7.328 7.240 7.307 199,442 +0.06(+0.79%)
Feb 11, 2004 7.182 7.302 7.151 7.250 149,246 +0.06(+0.80%)
Feb 10, 2004 7.161 7.193 7.156 7.193 262,474 +0.07(+1.03%)
Feb 09, 2004 7.078 7.119 7.078 7.119 140,242 +0.08(+1.19%)
Feb 06, 2004 6.942 7.046 6.942 7.036 300,026 +0.14(+1.97%)
Feb 05, 2004 6.911 6.916 6.874 6.900 72,803 +0.05(+0.76%)
Feb 04, 2004 6.879 6.890 6.832 6.848 260,175 -0.08(-1.13%)
Feb 03, 2004 6.869 6.926 6.864 6.926 169,363 +0.02(+0.30%)
Feb 02, 2004 6.921 6.921 6.838 6.905 140,816 -0.02(-0.23%)
Jan 30, 2004 6.838 6.942 6.838 6.921 206,531 +0.03(+0.38%)
Jan 29, 2004 6.958 6.958 6.827 6.895 548,323 -0.07(-0.97%)
Jan 28, 2004 7.093 7.125 6.947 6.963 251,171 -0.20(-2.84%)
Jan 27, 2004 7.151 7.172 7.119 7.166 166,297 -0.03(-0.36%)
Jan 26, 2004 7.203 7.208 7.119 7.193 162,849 +0.02(+0.29%)
Jan 23, 2004 7.198 7.229 7.151 7.172 160,167 -0.05(-0.65%)
Jan 22, 2004 7.187 7.234 7.104 7.219 376,661 +0.07(+1.02%)
Jan 21, 2004 7.067 7.151 7.067 7.146 118,209 +0.08(+1.11%)
Jan 20, 2004 7.046 7.093 6.999 7.067 212,662 +0.07(+1.04%)
Jan 16, 2004 7.015 7.036 6.958 6.994 1,084,193 -0.10(-1.47%)
Jan 15, 2004 7.104 7.125 7.046 7.099 327,231 -0.09(-1.31%)
Jan 14, 2004 7.151 7.198 7.119 7.193 112,653 +0.06(+0.80%)
Jan 13, 2004 7.166 7.166 7.114 7.135 202,699 -0.05(-0.73%)
Jan 12, 2004 7.140 7.203 7.099 7.187 201,166 +0.08(+1.10%)
Jan 09, 2004 7.140 7.208 7.104 7.109 236,035 -0.06(-0.80%)
Jan 08, 2004 7.093 7.166 7.093 7.166 216,110 +0.10(+1.48%)
Jan 07, 2004 7.057 7.109 7.057 7.062 288,722 -0.08(-1.10%)
Jan 06, 2004 7.146 7.151 7.099 7.140 1,235,739 +0.05(+0.74%)
Jan 05, 2004 7.057 7.099 7.046 7.088 323,016 +0.07(+1.04%)
Jan 02, 2004 6.984 7.026 6.973 7.015 227,222 +0.04(+0.60%)
Dec 31, 2003 6.916 6.973 6.890 6.973 218,792 +0.06(+0.91%)
Dec 30, 2003 6.858 6.916 6.879 6.911 221,858 +0.05(+0.76%)
Dec 29, 2003 6.812 6.869 6.796 6.858 148,288 +0.05(+0.69%)
Dec 26, 2003 6.785 6.812 6.723 6.812 84,490 +0.03(+0.38%)
Dec 24, 2003 6.775 6.785 6.738 6.785 48,663 +0.08(+1.25%)
Dec 23, 2003 6.691 6.712 6.644 6.702 141,583 +0.01(+0.16%)
Dec 22, 2003 6.676 6.702 6.644 6.691 290,255 -0.19(-2.73%)
Dec 19, 2003 6.838 6.864 6.812 6.879 85,064 +0.00(+0.00%)
Dec 18, 2003 6.848 6.911 6.848 6.879 94,261 -0.02(-0.23%)
Dec 17, 2003 6.905 6.911 6.848 6.895 80,849 -0.03(-0.45%)
Dec 16, 2003 6.864 6.926 6.838 6.926 59,775 +0.02(+0.30%)
Dec 15, 2003 6.947 6.947 6.947 6.905 114,186 +0.03(+0.38%)
Dec 12, 2003 6.838 6.879 6.796 6.879 64,373 +0.04(+0.61%)
Dec 11, 2003 6.770 6.838 6.655 6.838 136,410 +0.00(+0.00%)
Dec 10, 2003 6.864 6.869 6.838 6.838 314,395 -0.06(-0.91%)
Dec 09, 2003 6.869 6.895 6.838 6.900 227,222 +0.00(+0.00%)
Dec 08, 2003 6.838 6.900 6.838 6.900 163,615 +0.14(+2.08%)
Dec 05, 2003 6.796 6.822 6.759 6.759 189,288 -0.07(-1.07%)
Dec 04, 2003 6.843 6.858 6.791 6.832 262,283 +0.02(+0.31%)
Dec 03, 2003 6.691 6.832 6.785 6.812 1,508,560 +0.11(+1.71%)
Dec 02, 2003 6.665 6.702 6.618 6.697 140,050 +0.05(+0.71%)
Dec 01, 2003 6.624 6.655 6.530 6.650 624,192 +0.03(+0.39%)
Nov 28, 2003 6.618 6.629 6.551 6.624 125,489 -0.01(-0.08%)
Nov 26, 2003 6.613 6.644 6.582 6.629 77,401 +0.02(+0.24%)
Nov 25, 2003 6.566 6.613 6.566 6.613 456,169 +0.06(+0.88%)
Nov 24, 2003 6.556 6.566 6.530 6.556 137,176 -0.01(-0.08%)
Nov 21, 2003 6.545 6.592 6.530 6.561 42,532 -0.06(-0.95%)
Nov 20, 2003 6.603 6.634 6.571 6.624 79,508 +0.00(+0.00%)
Nov 19, 2003 6.566 6.629 6.566 6.624 181,816 +0.06(+0.87%)
Nov 18, 2003 6.524 6.587 6.524 6.566 154,994 +0.08(+1.29%)
Nov 17, 2003 6.519 6.519 6.404 6.483 154,994 -0.11(-1.74%)
Nov 14, 2003 6.592 6.639 6.582 6.598 215,727 -0.07(-1.02%)
Nov 13, 2003 6.655 6.665 6.608 6.665 104,798 +0.03(+0.39%)
Nov 12, 2003 6.571 6.655 6.577 6.639 346,198 +0.07(+1.03%)
Nov 11, 2003 6.551 6.577 6.524 6.571 140,433 -0.07(-1.02%)
Nov 10, 2003 6.608 6.644 6.577 6.639 75,868 +0.06(+0.95%)
Nov 07, 2003 6.577 6.587 6.551 6.577 74,335 +0.03(+0.40%)
Nov 06, 2003 6.540 6.577 6.498 6.551 136,410 -0.02(-0.32%)
Nov 05, 2003 6.561 6.571 6.524 6.571 112,270 +0.04(+0.56%)
Nov 04, 2003 6.561 6.577 6.530 6.535 214,966 -0.08(-1.26%)
Nov 03, 2003 6.608 6.624 6.592 6.618 278,610 -0.02(-0.24%)
Oct 31, 2003 6.603 6.603 6.603 6.634 105,756 -0.01(-0.08%)
Oct 30, 2003 6.608 6.644 6.608 6.639 160,358 +0.05(+0.71%)
Oct 29, 2003 6.556 6.598 6.556 6.592 224,732 +0.00(+0.00%)
Oct 28, 2003 6.530 6.577 6.530 6.592 325,315 +0.03(+0.40%)
Oct 27, 2003 6.524 6.566 6.524 6.566 166,297 +0.04(+0.64%)
Oct 24, 2003 6.524 6.551 6.451 6.524 104,989 -0.02(-0.32%)
Oct 23, 2003 6.483 6.545 6.483 6.545 363,633 -0.10(-1.57%)
Oct 22, 2003 6.608 6.650 6.603 6.650 373,020 +0.03(+0.47%)
Oct 21, 2003 6.524 6.618 6.571 6.618 206,339 +0.16(+2.42%)
Oct 20, 2003 6.519 6.535 6.462 6.462 133,153 -0.04(-0.56%)
Oct 17, 2003 6.498 6.545 6.498 6.498 324,357 +0.03(+0.48%)
Oct 16, 2003 6.472 6.524 6.441 6.467 97,901 -0.03(-0.40%)
Oct 15, 2003 6.551 6.551 6.493 6.493 282,591 -0.03(-0.48%)
Oct 14, 2003 6.430 6.524 6.430 6.524 161,891 -0.01(-0.16%)
Oct 13, 2003 6.498 6.535 6.498 6.535 240,059 +0.06(+0.97%)
Oct 10, 2003 6.472 6.472 6.420 6.472 27,397 +0.06(+0.98%)
Oct 09, 2003 6.472 6.472 6.368 6.410 100,583 +0.07(+1.07%)
Oct 08, 2003 6.404 6.404 6.337 6.342 126,064 +0.00(+0.00%)
Oct 07, 2003 6.347 6.357 6.337 6.342 78,742 +0.03(+0.41%)
Oct 06, 2003 6.248 6.316 6.248 6.316 67,821 +0.08(+1.34%)
Oct 03, 2003 6.216 6.279 6.216 6.232 136,793 +0.02(+0.34%)
Oct 02, 2003 6.253 6.263 6.185 6.211 38,509 +0.01(+0.08%)
Oct 01, 2003 6.143 6.196 6.143 6.206 43,490 +0.07(+1.19%)
Sep 30, 2003 6.133 6.133 6.044 6.133 21,457 +0.00(+0.00%)
Sep 29, 2003 6.107 6.154 6.107 6.133 67,821 +0.03(+0.51%)
Sep 26, 2003 6.107 6.123 6.049 6.102 34,102 -0.01(-0.09%)
Sep 25, 2003 6.128 6.159 6.107 6.107 97,709 -0.03(-0.43%)
Sep 24, 2003 6.164 6.164 6.164 6.133 47,896 -0.02(-0.34%)
Sep 23, 2003 6.107 6.159 6.102 6.154 31,803 +0.02(+0.25%)
Sep 22, 2003 6.159 6.175 6.133 6.138 19,925 -0.02(-0.34%)
Sep 19, 2003 6.133 6.180 6.107 6.159 50,579 -0.04(-0.59%)
Sep 18, 2003 6.149 6.196 6.107 6.196 45,023 +0.15(+2.42%)
Sep 17, 2003 6.034 6.102 6.034 6.049 11,686 -0.03(-0.52%)
Sep 16, 2003 6.070 6.081 6.055 6.081 43,873 +0.00(+0.00%)
Sep 15, 2003 6.049 6.081 6.002 6.081 56,901 +0.02(+0.34%)
Sep 12, 2003 6.018 6.060 6.008 6.060 37,551 +0.04(+0.61%)
Sep 11, 2003 5.992 6.023 5.950 6.023 17,626 +0.04(+0.70%)
Sep 10, 2003 6.002 6.034 5.940 5.982 59,583 -0.02(-0.35%)
Sep 09, 2003 6.029 6.070 6.002 6.002 42,915 +0.03(+0.44%)
Sep 08, 2003 5.898 6.008 5.898 5.976 197,335 +0.08(+1.33%)
Sep 05, 2003 5.898 5.924 5.877 5.898 21,457 +0.00(+0.00%)
Sep 04, 2003 5.893 5.898 5.825 5.898 39,275 +0.01(+0.09%)
Sep 03, 2003 5.820 5.898 5.820 5.893 61,691 -0.01(-0.09%)
Sep 02, 2003 5.862 5.898 5.846 5.898 124,723 -0.03(-0.44%)
Aug 29, 2003 5.841 5.924 5.841 5.924 69,929 +0.08(+1.34%)
Aug 28, 2003 5.815 5.846 5.799 5.846 22,224 +0.03(+0.45%)
Aug 27, 2003 5.804 5.820 5.768 5.820 191,970 +0.00(+0.00%)
Aug 26, 2003 5.835 5.835 5.747 5.820 45,023 -0.03(-0.45%)
Aug 25, 2003 5.846 5.888 5.846 5.846 166,297 +0.02(+0.27%)
Aug 22, 2003 5.877 5.909 5.830 5.830 291,596 -0.07(-1.15%)
Aug 21, 2003 5.950 5.955 5.867 5.898 82,957 -0.06(-0.96%)
Aug 20, 2003 5.909 5.971 5.909 5.955 49,812 +0.02(+0.35%)
Aug 19, 2003 5.903 5.935 5.867 5.935 125,489 +0.01(+0.09%)
Aug 18, 2003 5.872 5.940 5.856 5.929 53,069 +0.06(+0.98%)
Aug 15, 2003 5.872 5.872 5.872 5.872 8,238 +0.03(+0.45%)
Aug 14, 2003 5.872 5.872 5.804 5.846 23,182 -0.07(-1.23%)
Aug 13, 2003 5.872 5.924 5.825 5.919 32,761 +0.05(+0.80%)
Aug 12, 2003 5.872 5.877 5.830 5.872 12,261 +0.01(+0.18%)
Aug 11, 2003 5.825 5.888 5.804 5.862 36,593 +0.04(+0.72%)
Aug 08, 2003 5.835 5.835 5.773 5.820 2,490 +0.03(+0.54%)
Aug 07, 2003 5.788 5.794 5.736 5.788 16,284 +0.06(+1.09%)
Aug 06, 2003 5.736 5.768 5.700 5.726 72,803 +0.01(+0.09%)
Aug 05, 2003 5.715 5.768 5.679 5.721 34,102 -0.01(-0.09%)
Aug 04, 2003 5.768 5.794 5.679 5.726 22,415 -0.03(-0.54%)
Aug 01, 2003 5.695 5.757 5.689 5.757 47,322 +0.04(+0.64%)
Jul 31, 2003 5.721 5.809 5.721 5.721 491,422 -0.01(-0.18%)
Jul 30, 2003 5.752 5.788 5.668 5.731 39,850 -0.09(-1.52%)
Jul 29, 2003 5.856 5.888 5.820 5.820 19,541 -0.07(-1.24%)
Jul 28, 2003 5.856 5.903 5.846 5.893 22,415 +0.05(+0.80%)
Jul 25, 2003 5.788 5.872 5.788 5.846 99,433 +0.03(+0.45%)
Jul 24, 2003 5.742 5.862 5.742 5.820 68,013 +0.14(+2.39%)
Jul 23, 2003 5.726 5.726 5.668 5.684 1,899,207 +0.05(+0.83%)
Jul 22, 2003 5.637 5.674 5.611 5.637 29,312 -0.01(-0.18%)
Jul 21, 2003 5.611 5.668 5.595 5.648 37,167 -0.01(-0.18%)
Jul 18, 2003 5.648 5.663 5.590 5.658 34,102 +0.01(+0.18%)
Jul 17, 2003 5.684 5.715 5.637 5.648 60,158 +0.02(+0.28%)
Jul 16, 2003 5.689 5.742 5.621 5.632 78,934 -0.06(-1.01%)
Jul 15, 2003 5.742 5.752 5.642 5.689 9,387 -0.04(-0.73%)
Jul 14, 2003 5.768 5.773 5.679 5.731 35,635 +0.07(+1.20%)
Jul 11, 2003 5.632 5.731 5.632 5.663 65,522 +0.08(+1.40%)
Jul 10, 2003 5.632 5.632 5.574 5.585 163,424 +0.01(+0.09%)
Jul 09, 2003 5.710 5.710 5.559 5.580 234,119 -0.18(-3.08%)
Jul 08, 2003 5.820 5.820 5.726 5.757 90,046 -0.14(-2.39%)
Jul 07, 2003 5.924 5.966 5.898 5.898 639,327 -0.01(-0.18%)
Jul 03, 2003 5.909 5.940 5.851 5.909 19,541 -0.02(-0.35%)
Jul 02, 2003 5.809 5.950 5.809 5.929 20,691 +0.13(+2.25%)
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.