Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 7.076 7.156 6.996 7.140 73,869 +0.13(+1.90%)
Jun 29, 2004 7.044 7.049 6.948 7.007 84,207 -0.07(-0.98%)
Jun 28, 2004 7.156 7.156 7.076 7.076 107,138 -0.03(-0.37%)
Jun 25, 2004 7.113 7.129 7.065 7.102 55,261 -0.03(-0.37%)
Jun 24, 2004 7.076 7.156 7.076 7.129 98,868 +0.10(+1.44%)
Jun 23, 2004 7.007 7.039 6.969 7.028 34,961 +0.07(+0.99%)
Jun 22, 2004 6.991 7.023 6.916 6.959 31,765 -0.06(-0.91%)
Jun 21, 2004 7.017 7.065 6.980 7.023 81,387 +0.01(+0.08%)
Jun 18, 2004 6.932 7.017 6.922 7.017 38,156 +0.11(+1.62%)
Jun 17, 2004 6.890 6.943 6.842 6.906 52,441 +0.02(+0.23%)
Jun 16, 2004 6.890 6.911 6.836 6.890 2,165,331 -0.04(-0.54%)
Jun 15, 2004 6.799 6.980 6.799 6.927 80,824 +0.09(+1.32%)
Jun 14, 2004 6.836 6.884 6.805 6.836 152,437 -0.09(-1.23%)
Jun 10, 2004 6.900 6.980 6.900 6.922 85,711 +0.04(+0.54%)
Jun 09, 2004 6.863 6.916 6.836 6.884 132,889 -0.16(-2.27%)
Jun 08, 2004 7.065 7.065 6.991 7.044 150,182 -0.07(-0.97%)
Jun 07, 2004 6.959 7.145 6.954 7.113 359,948 +0.20(+2.85%)
Jun 04, 2004 6.836 6.938 6.836 6.916 33,833 +0.08(+1.17%)
Jun 03, 2004 6.884 6.906 6.767 6.836 72,365 -0.12(-1.68%)
Jun 02, 2004 6.969 6.991 6.916 6.954 202,435 -0.06(-0.91%)
Jun 01, 2004 7.012 7.049 6.922 7.017 53,381 -0.01(-0.08%)
May 28, 2004 7.065 7.065 6.991 7.023 25,750 -0.04(-0.60%)
May 27, 2004 7.049 7.076 7.023 7.065 201,684 +0.15(+2.15%)
May 26, 2004 6.938 6.954 6.884 6.916 127,250 +0.04(+0.62%)
May 25, 2004 6.858 6.906 6.810 6.874 95,297 +0.12(+1.73%)
May 24, 2004 6.815 6.826 6.741 6.757 277,057 -0.03(-0.39%)
May 21, 2004 6.783 6.810 6.730 6.783 123,115 +0.13(+1.92%)
May 20, 2004 6.757 6.757 6.656 6.656 215,969 -0.08(-1.18%)
May 19, 2004 6.703 6.810 6.703 6.735 141,160 +0.11(+1.61%)
May 18, 2004 6.549 6.629 6.528 6.629 135,897 +0.11(+1.71%)
May 17, 2004 6.544 6.586 6.496 6.517 189,278 -0.09(-1.37%)
May 14, 2004 6.570 6.608 6.565 6.608 214,465 +0.02(+0.24%)
May 13, 2004 6.613 6.613 6.544 6.592 148,114 -0.07(-1.04%)
May 12, 2004 6.677 6.703 6.592 6.661 722,153 +0.07(+1.05%)
May 11, 2004 6.650 6.650 6.544 6.592 195,857 +0.15(+2.40%)
May 10, 2004 6.554 6.554 6.390 6.437 1,298,071 -0.27(-4.04%)
May 07, 2004 6.884 6.890 6.709 6.709 295,665 -0.28(-3.96%)
May 06, 2004 7.049 7.060 6.916 6.985 338,896 -0.13(-1.87%)
May 05, 2004 7.129 7.166 7.113 7.118 103,191 +0.05(+0.68%)
May 04, 2004 7.012 7.087 6.985 7.071 124,431 +0.12(+1.76%)
May 03, 2004 6.900 6.954 6.890 6.948 206,007 +0.03(+0.38%)
Apr 30, 2004 6.964 6.969 6.906 6.922 432,690 -0.03(-0.38%)
Apr 29, 2004 6.959 7.028 6.890 6.948 731,739 -0.07(-1.06%)
Apr 28, 2004 7.140 7.188 7.001 7.023 3,534,264 -0.18(-2.51%)
Apr 27, 2004 7.156 7.246 7.156 7.204 348,858 -0.02(-0.29%)
Apr 26, 2004 7.220 7.289 7.177 7.225 327,243 -0.03(-0.37%)
Apr 23, 2004 7.283 7.289 7.193 7.251 138,528 -0.04(-0.51%)
Apr 22, 2004 7.204 7.289 7.182 7.289 141,723 +0.09(+1.26%)
Apr 21, 2004 7.209 7.299 7.188 7.198 143,415 -0.07(-0.95%)
Apr 20, 2004 7.342 7.688 7.267 7.267 256,381 -0.12(-1.58%)
Apr 19, 2004 7.342 7.390 7.342 7.384 110,898 +0.04(+0.58%)
Apr 16, 2004 7.289 7.363 7.241 7.342 186,459 +0.04(+0.58%)
Apr 15, 2004 7.225 7.326 7.225 7.299 150,182 +0.08(+1.11%)
Apr 14, 2004 7.278 7.283 7.188 7.220 270,666 -0.21(-2.86%)
Apr 13, 2004 7.496 7.533 7.166 7.432 306,755 -0.23(-3.05%)
Apr 12, 2004 7.672 7.672 7.624 7.666 242,096 +0.09(+1.19%)
Apr 08, 2004 7.560 7.581 7.523 7.576 209,014 -0.05(-0.63%)
Apr 07, 2004 7.624 7.672 7.608 7.624 227,998 +0.03(+0.35%)
Apr 06, 2004 7.597 7.603 7.576 7.597 335,701 +0.07(+0.99%)
Apr 05, 2004 7.491 7.528 7.438 7.523 268,786 +0.01(+0.14%)
Apr 02, 2004 7.517 7.549 7.475 7.512 315,777 -0.13(-1.67%)
Apr 01, 2004 7.581 7.656 7.544 7.640 581,556 +0.15(+2.06%)
Mar 31, 2004 7.448 7.523 7.438 7.486 163,339 +0.05(+0.64%)
Mar 30, 2004 7.379 7.448 7.379 7.438 178,000 +0.05(+0.65%)
Mar 29, 2004 7.342 7.395 7.342 7.390 478,553 +0.01(+0.07%)
Mar 26, 2004 7.347 7.395 7.299 7.384 385,887 +0.07(+0.95%)
Mar 25, 2004 7.251 7.331 7.182 7.315 2,321,904 +0.07(+0.95%)
Mar 24, 2004 7.273 7.310 7.235 7.246 173,677 -0.08(-1.09%)
Mar 23, 2004 7.331 7.353 7.289 7.326 179,880 -0.03(-0.36%)
Mar 22, 2004 7.358 7.374 7.241 7.353 208,638 +0.03(+0.36%)
Mar 19, 2004 7.384 7.384 7.305 7.326 159,580 -0.10(-1.29%)
Mar 18, 2004 7.342 7.422 7.299 7.422 181,760 +0.05(+0.72%)
Mar 17, 2004 7.241 7.374 7.220 7.368 134,957 +0.18(+2.52%)
Mar 16, 2004 7.193 7.257 7.166 7.188 120,484 +0.10(+1.43%)
Mar 15, 2004 7.182 7.188 7.049 7.087 298,484 -0.11(-1.48%)
Mar 12, 2004 7.097 7.193 7.060 7.193 245,479 +0.09(+1.27%)
Mar 11, 2004 7.129 7.235 7.055 7.102 367,279 -0.16(-2.20%)
Mar 10, 2004 7.331 7.353 7.246 7.262 273,673 -0.17(-2.29%)
Mar 09, 2004 7.464 7.491 7.422 7.432 337,017 +0.01(+0.14%)
Mar 08, 2004 7.432 7.459 7.395 7.422 248,862 -0.02(-0.29%)
Mar 05, 2004 7.422 7.475 7.422 7.443 282,884 +0.13(+1.75%)
Mar 04, 2004 7.299 7.337 7.257 7.315 278,560 +0.01(+0.07%)
Mar 03, 2004 7.299 7.310 7.150 7.310 502,424 -0.15(-2.00%)
Mar 02, 2004 7.475 7.512 7.432 7.459 480,056 -0.05(-0.71%)
Mar 01, 2004 7.438 7.512 7.432 7.512 307,695 +0.09(+1.22%)
Feb 27, 2004 7.384 7.448 7.321 7.422 243,975 +0.07(+1.01%)
Feb 26, 2004 7.363 7.395 7.342 7.347 150,558 -0.02(-0.22%)
Feb 25, 2004 7.427 7.448 7.363 7.363 253,373 -0.05(-0.72%)
Feb 24, 2004 7.310 7.427 7.273 7.416 139,468 +0.07(+0.94%)
Feb 23, 2004 7.358 7.384 7.289 7.347 105,823 -0.01(-0.14%)
Feb 20, 2004 7.475 7.496 7.251 7.358 246,231 -0.22(-2.95%)
Feb 19, 2004 7.565 7.587 7.512 7.581 203,375 +0.01(+0.07%)
Feb 18, 2004 7.608 7.619 7.555 7.576 161,272 -0.02(-0.28%)
Feb 17, 2004 7.560 7.608 7.501 7.597 241,156 +0.12(+1.64%)
Feb 13, 2004 7.496 7.549 7.448 7.475 224,991 +0.03(+0.36%)
Feb 12, 2004 7.443 7.470 7.379 7.448 195,669 +0.06(+0.79%)
Feb 11, 2004 7.321 7.443 7.289 7.390 146,423 +0.06(+0.80%)
Feb 10, 2004 7.299 7.331 7.294 7.331 257,509 +0.07(+1.03%)
Feb 09, 2004 7.214 7.257 7.214 7.257 137,588 +0.09(+1.19%)
Feb 06, 2004 7.076 7.182 7.076 7.172 294,349 +0.14(+1.97%)
Feb 05, 2004 7.044 7.049 7.007 7.033 71,425 +0.05(+0.76%)
Feb 04, 2004 7.012 7.023 6.964 6.980 255,253 -0.08(-1.13%)
Feb 03, 2004 7.001 7.060 6.996 7.060 166,159 +0.02(+0.30%)
Feb 02, 2004 7.055 7.055 6.969 7.039 138,152 -0.02(-0.23%)
Jan 30, 2004 6.969 7.076 6.969 7.055 202,623 +0.03(+0.38%)
Jan 29, 2004 7.092 7.092 6.959 7.028 537,949 -0.07(-0.97%)
Jan 28, 2004 7.230 7.262 7.081 7.097 246,419 -0.21(-2.84%)
Jan 27, 2004 7.289 7.310 7.257 7.305 163,151 -0.03(-0.36%)
Jan 26, 2004 7.342 7.347 7.257 7.331 159,768 +0.02(+0.29%)
Jan 23, 2004 7.337 7.368 7.289 7.310 157,136 -0.05(-0.65%)
Jan 22, 2004 7.326 7.374 7.241 7.358 369,534 +0.07(+1.02%)
Jan 21, 2004 7.204 7.289 7.204 7.283 115,973 +0.08(+1.11%)
Jan 20, 2004 7.182 7.230 7.134 7.204 208,638 +0.07(+1.04%)
Jan 16, 2004 7.150 7.172 7.092 7.129 1,063,681 -0.11(-1.47%)
Jan 15, 2004 7.241 7.262 7.182 7.235 321,040 -0.10(-1.31%)
Jan 14, 2004 7.289 7.337 7.257 7.331 110,522 +0.06(+0.80%)
Jan 13, 2004 7.305 7.305 7.251 7.273 198,864 -0.05(-0.73%)
Jan 12, 2004 7.278 7.342 7.235 7.326 197,360 +0.08(+1.10%)
Jan 09, 2004 7.278 7.347 7.241 7.246 231,570 -0.06(-0.80%)
Jan 08, 2004 7.230 7.305 7.230 7.305 212,022 +0.11(+1.48%)
Jan 07, 2004 7.193 7.246 7.193 7.198 283,259 -0.08(-1.10%)
Jan 06, 2004 7.283 7.289 7.235 7.278 1,212,360 +0.05(+0.74%)
Jan 05, 2004 7.193 7.235 7.182 7.225 316,905 +0.07(+1.04%)
Jan 02, 2004 7.118 7.161 7.108 7.150 222,923 +0.04(+0.60%)
Dec 31, 2003 7.049 7.108 7.023 7.108 214,653 +0.06(+0.91%)
Dec 30, 2003 6.991 7.049 7.012 7.044 217,660 +0.05(+0.76%)
Dec 29, 2003 6.943 7.001 6.927 6.991 145,483 +0.05(+0.69%)
Dec 26, 2003 6.916 6.943 6.852 6.943 82,891 +0.03(+0.38%)
Dec 24, 2003 6.906 6.916 6.868 6.916 47,742 +0.09(+1.25%)
Dec 23, 2003 6.821 6.842 6.773 6.831 138,904 +0.01(+0.16%)
Dec 22, 2003 6.805 6.831 6.773 6.821 284,763 -0.19(-2.73%)
Dec 19, 2003 6.969 6.996 6.943 7.012 83,455 +0.00(+0.00%)
Dec 18, 2003 6.980 7.044 6.980 7.012 92,477 -0.02(-0.23%)
Dec 17, 2003 7.039 7.044 6.980 7.028 79,320 -0.03(-0.45%)
Dec 16, 2003 6.996 7.060 6.969 7.060 58,644 +0.02(+0.30%)
Dec 15, 2003 7.081 7.081 7.081 7.039 112,025 +0.03(+0.38%)
Dec 12, 2003 6.969 7.012 6.927 7.012 63,155 +0.04(+0.61%)
Dec 11, 2003 6.900 6.969 6.783 6.969 133,829 +0.00(+0.00%)
Dec 10, 2003 6.996 7.001 6.969 6.969 308,446 -0.06(-0.91%)
Dec 09, 2003 7.001 7.028 6.969 7.033 222,923 +0.00(+0.00%)
Dec 08, 2003 6.969 7.033 6.969 7.033 160,520 +0.14(+2.09%)
Dec 05, 2003 6.927 6.954 6.890 6.890 185,707 -0.07(-1.07%)
Dec 04, 2003 6.975 6.991 6.922 6.964 257,321 +0.02(+0.31%)
Dec 03, 2003 6.821 6.964 6.916 6.943 1,480,019 +0.12(+1.71%)
Dec 02, 2003 6.794 6.831 6.746 6.826 137,400 +0.05(+0.71%)
Dec 01, 2003 6.751 6.783 6.656 6.778 612,382 +0.03(+0.39%)
Nov 28, 2003 6.746 6.757 6.677 6.751 123,115 -0.01(-0.08%)
Nov 26, 2003 6.741 6.773 6.709 6.757 75,936 +0.02(+0.24%)
Nov 25, 2003 6.693 6.741 6.693 6.741 447,539 +0.06(+0.88%)
Nov 24, 2003 6.682 6.693 6.656 6.682 134,581 -0.01(-0.08%)
Nov 21, 2003 6.672 6.719 6.656 6.687 41,727 -0.06(-0.95%)
Nov 20, 2003 6.730 6.762 6.698 6.751 78,004 +0.00(+0.00%)
Nov 19, 2003 6.693 6.757 6.693 6.751 178,376 +0.06(+0.87%)
Nov 18, 2003 6.650 6.714 6.650 6.693 152,061 +0.09(+1.29%)
Nov 17, 2003 6.645 6.645 6.528 6.608 152,061 -0.12(-1.74%)
Nov 14, 2003 6.719 6.767 6.709 6.725 211,646 -0.07(-1.02%)
Nov 13, 2003 6.783 6.794 6.735 6.794 102,815 +0.03(+0.39%)
Nov 12, 2003 6.698 6.783 6.703 6.767 339,648 +0.07(+1.03%)
Nov 11, 2003 6.677 6.703 6.650 6.698 137,776 -0.07(-1.02%)
Nov 10, 2003 6.735 6.773 6.703 6.767 74,433 +0.06(+0.95%)
Nov 07, 2003 6.703 6.714 6.677 6.703 72,929 +0.03(+0.40%)
Nov 06, 2003 6.666 6.703 6.624 6.677 133,829 -0.02(-0.32%)
Nov 05, 2003 6.687 6.698 6.650 6.698 110,146 +0.04(+0.56%)
Nov 04, 2003 6.687 6.703 6.656 6.661 210,899 -0.09(-1.26%)
Nov 03, 2003 6.735 6.751 6.719 6.746 273,339 -0.02(-0.24%)
Oct 31, 2003 6.730 6.730 6.730 6.762 103,755 -0.01(-0.08%)
Oct 30, 2003 6.735 6.773 6.735 6.767 157,324 +0.05(+0.71%)
Oct 29, 2003 6.682 6.725 6.682 6.719 220,480 +0.00(+0.00%)
Oct 28, 2003 6.656 6.703 6.656 6.719 319,160 +0.03(+0.40%)
Oct 27, 2003 6.650 6.693 6.650 6.693 163,151 +0.04(+0.64%)
Oct 24, 2003 6.650 6.677 6.576 6.650 103,003 -0.02(-0.32%)
Oct 23, 2003 6.608 6.672 6.608 6.672 356,753 -0.11(-1.57%)
Oct 22, 2003 6.735 6.778 6.730 6.778 365,963 +0.03(+0.47%)
Oct 21, 2003 6.650 6.746 6.698 6.746 202,435 +0.16(+2.42%)
Oct 20, 2003 6.645 6.661 6.586 6.586 130,634 -0.04(-0.56%)
Oct 17, 2003 6.624 6.672 6.624 6.624 318,221 +0.03(+0.48%)
Oct 16, 2003 6.597 6.650 6.565 6.592 96,048 -0.03(-0.40%)
Oct 15, 2003 6.677 6.677 6.618 6.618 277,245 -0.03(-0.48%)
Oct 14, 2003 6.554 6.650 6.554 6.650 158,828 -0.01(-0.16%)
Oct 13, 2003 6.624 6.661 6.624 6.661 235,517 +0.06(+0.97%)
Oct 10, 2003 6.597 6.597 6.544 6.597 26,878 +0.06(+0.98%)
Oct 09, 2003 6.597 6.597 6.491 6.533 98,680 +0.07(+1.07%)
Oct 08, 2003 6.528 6.528 6.459 6.464 123,679 +0.00(+0.00%)
Oct 07, 2003 6.469 6.480 6.459 6.464 77,252 +0.03(+0.41%)
Oct 06, 2003 6.368 6.437 6.368 6.437 66,538 +0.09(+1.34%)
Oct 03, 2003 6.336 6.400 6.336 6.352 134,205 +0.02(+0.34%)
Oct 02, 2003 6.374 6.384 6.304 6.331 37,780 +0.01(+0.08%)
Oct 01, 2003 6.262 6.315 6.262 6.326 42,667 +0.07(+1.19%)
Sep 30, 2003 6.251 6.251 6.161 6.251 21,051 +0.00(+0.00%)
Sep 29, 2003 6.225 6.273 6.225 6.251 66,538 +0.03(+0.51%)
Sep 26, 2003 6.225 6.241 6.166 6.219 33,457 -0.01(-0.09%)
Sep 25, 2003 6.246 6.278 6.225 6.225 95,861 -0.03(-0.43%)
Sep 24, 2003 6.283 6.283 6.283 6.251 46,990 -0.02(-0.34%)
Sep 23, 2003 6.225 6.278 6.219 6.273 31,201 +0.02(+0.26%)
Sep 22, 2003 6.278 6.294 6.251 6.257 19,548 -0.02(-0.34%)
Sep 19, 2003 6.251 6.299 6.225 6.278 49,622 -0.04(-0.59%)
Sep 18, 2003 6.267 6.315 6.225 6.315 44,171 +0.15(+2.42%)
Sep 17, 2003 6.150 6.219 6.150 6.166 11,465 -0.03(-0.52%)
Sep 16, 2003 6.187 6.198 6.171 6.198 43,043 +0.00(+0.00%)
Sep 15, 2003 6.166 6.198 6.118 6.198 55,824 +0.02(+0.34%)
Sep 12, 2003 6.134 6.177 6.124 6.177 36,840 +0.04(+0.61%)
Sep 11, 2003 6.108 6.140 6.065 6.140 17,292 +0.04(+0.70%)
Sep 10, 2003 6.118 6.150 6.054 6.097 58,456 -0.02(-0.35%)
Sep 09, 2003 6.145 6.187 6.118 6.118 42,103 +0.03(+0.44%)
Sep 08, 2003 6.012 6.124 6.012 6.092 193,601 +0.08(+1.33%)
Sep 05, 2003 6.012 6.038 5.991 6.012 21,051 +0.00(+0.00%)
Sep 04, 2003 6.007 6.012 5.937 6.012 38,532 +0.01(+0.09%)
Sep 03, 2003 5.932 6.012 5.932 6.007 60,524 -0.01(-0.09%)
Sep 02, 2003 5.975 6.012 5.959 6.012 122,363 -0.03(-0.44%)
Aug 29, 2003 5.953 6.038 5.953 6.038 68,606 +0.08(+1.34%)
Aug 28, 2003 5.927 5.959 5.911 5.959 21,803 +0.03(+0.45%)
Aug 27, 2003 5.916 5.932 5.879 5.932 188,338 +0.00(+0.00%)
Aug 26, 2003 5.948 5.948 5.858 5.932 44,171 -0.03(-0.45%)
Aug 25, 2003 5.959 6.001 5.959 5.959 163,151 +0.02(+0.27%)
Aug 22, 2003 5.991 6.022 5.943 5.943 286,079 -0.07(-1.15%)
Aug 21, 2003 6.065 6.070 5.980 6.012 81,387 -0.06(-0.96%)
Aug 20, 2003 6.022 6.086 6.022 6.070 48,870 +0.02(+0.35%)
Aug 19, 2003 6.017 6.049 5.980 6.049 123,115 +0.01(+0.09%)
Aug 18, 2003 5.985 6.054 5.969 6.044 52,065 +0.06(+0.98%)
Aug 15, 2003 5.985 5.985 5.985 5.985 8,082 +0.03(+0.45%)
Aug 14, 2003 5.985 5.985 5.916 5.959 22,743 -0.07(-1.23%)
Aug 13, 2003 5.985 6.038 5.937 6.033 32,141 +0.05(+0.80%)
Aug 12, 2003 5.985 5.991 5.943 5.985 12,029 +0.01(+0.18%)
Aug 11, 2003 5.937 6.001 5.916 5.975 35,900 +0.04(+0.72%)
Aug 08, 2003 5.948 5.948 5.884 5.932 2,443 +0.03(+0.54%)
Aug 07, 2003 5.900 5.905 5.847 5.900 15,976 +0.06(+1.09%)
Aug 06, 2003 5.847 5.879 5.810 5.836 71,425 +0.01(+0.09%)
Aug 05, 2003 5.826 5.879 5.788 5.831 33,457 -0.01(-0.09%)
Aug 04, 2003 5.879 5.905 5.788 5.836 21,991 -0.03(-0.54%)
Aug 01, 2003 5.804 5.868 5.799 5.868 46,426 +0.04(+0.64%)
Jul 31, 2003 5.831 5.921 5.831 5.831 482,124 -0.01(-0.18%)
Jul 30, 2003 5.863 5.900 5.778 5.842 39,096 -0.09(-1.52%)
Jul 29, 2003 5.969 6.001 5.932 5.932 19,172 -0.07(-1.24%)
Jul 28, 2003 5.969 6.017 5.959 6.007 21,991 +0.05(+0.80%)
Jul 25, 2003 5.900 5.985 5.900 5.959 97,552 +0.03(+0.45%)
Jul 24, 2003 5.852 5.975 5.852 5.932 66,726 +0.14(+2.39%)
Jul 23, 2003 5.836 5.836 5.778 5.794 1,863,275 +0.05(+0.83%)
Jul 22, 2003 5.746 5.783 5.719 5.746 28,758 -0.01(-0.18%)
Jul 21, 2003 5.719 5.778 5.703 5.756 36,464 -0.01(-0.18%)
Jul 18, 2003 5.756 5.772 5.698 5.767 33,457 +0.01(+0.18%)
Jul 17, 2003 5.794 5.826 5.746 5.756 59,020 +0.02(+0.28%)
Jul 16, 2003 5.799 5.852 5.730 5.740 77,440 -0.06(-1.01%)
Jul 15, 2003 5.852 5.863 5.751 5.799 9,210 -0.04(-0.73%)
Jul 14, 2003 5.879 5.884 5.788 5.842 34,961 +0.07(+1.20%)
Jul 11, 2003 5.740 5.842 5.740 5.772 64,283 +0.08(+1.40%)
Jul 10, 2003 5.740 5.740 5.682 5.693 160,332 +0.01(+0.09%)
Jul 09, 2003 5.820 5.820 5.666 5.687 229,690 -0.18(-3.08%)
Jul 08, 2003 5.932 5.932 5.836 5.868 88,342 -0.14(-2.39%)
Jul 07, 2003 6.038 6.081 6.012 6.012 627,231 -0.01(-0.18%)
Jul 03, 2003 6.022 6.054 5.964 6.022 19,172 -0.02(-0.35%)
Jul 02, 2003 5.921 6.065 5.921 6.044 20,299 +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 MillValley.com & California Media Partners, LLC. All rights reserved.