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

Agnico-Eagle Mines (NY: AEM )

70.11 +1.30 (+1.89%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2005 8.432 8.680 8.314 8.476 1,261,455 +0.09(+1.04%)
Oct 28, 2005 8.265 8.438 8.159 8.389 727,830 +0.12(+1.50%)
Oct 27, 2005 8.283 8.488 8.196 8.265 1,373,627 +0.11(+1.29%)
Oct 26, 2005 8.414 8.575 8.159 8.159 1,077,402 -0.24(-2.88%)
Oct 25, 2005 8.414 8.656 8.401 8.401 1,038,077 +0.11(+1.35%)
Oct 24, 2005 8.203 8.376 8.203 8.290 644,829 +0.04(+0.53%)
Oct 21, 2005 8.035 8.339 7.986 8.246 1,426,490 +0.18(+2.23%)
Oct 20, 2005 8.438 8.550 7.954 8.066 3,517,473 -0.47(-5.45%)
Oct 19, 2005 8.594 8.594 8.339 8.532 1,580,727 -0.11(-1.22%)
Oct 18, 2005 8.817 8.836 8.637 8.637 857,087 -0.21(-2.38%)
Oct 17, 2005 8.929 8.984 8.823 8.848 1,128,009 +0.05(+0.56%)
Oct 14, 2005 8.836 8.836 8.656 8.798 626,940 -0.10(-1.12%)
Oct 13, 2005 8.792 8.904 8.649 8.898 1,028,085 +0.06(+0.70%)
Oct 12, 2005 8.947 9.047 8.767 8.836 1,523,674 -0.14(-1.59%)
Oct 11, 2005 9.034 9.084 8.935 8.978 763,610 -0.07(-0.75%)
Oct 10, 2005 9.121 9.158 8.910 9.047 539,910 -0.05(-0.55%)
Oct 07, 2005 8.836 9.115 8.736 9.096 1,561,871 +0.30(+3.46%)
Oct 06, 2005 8.755 9.003 8.755 8.792 1,878,403 +0.08(+0.93%)
Oct 05, 2005 9.009 9.028 8.705 8.711 1,113,826 -0.32(-3.57%)
Oct 04, 2005 9.208 9.208 8.991 9.034 821,469 -0.17(-1.89%)
Oct 03, 2005 9.146 9.208 9.003 9.208 840,003 +0.02(+0.20%)
Sep 30, 2005 9.400 9.431 9.189 9.189 1,152,667 -0.19(-2.05%)
Sep 29, 2005 9.245 9.425 9.171 9.382 1,299,652 +0.12(+1.34%)
Sep 28, 2005 9.121 9.276 9.028 9.257 1,302,392 +0.18(+1.98%)
Sep 27, 2005 9.214 9.214 8.922 9.078 2,515,658 -0.19(-2.01%)
Sep 26, 2005 9.078 9.468 8.881 9.264 1,248,884 +0.02(+0.20%)
Sep 23, 2005 9.145 9.288 8.867 9.245 1,141,063 -0.01(-0.13%)
Sep 22, 2005 9.400 9.400 9.109 9.257 1,224,064 -0.10(-1.06%)
Sep 21, 2005 9.009 9.357 8.991 9.357 1,251,302 +0.41(+4.58%)
Sep 20, 2005 9.202 9.202 8.873 8.947 1,372,660 -0.24(-2.57%)
Sep 19, 2005 9.506 9.524 9.164 9.183 2,318,873 -0.22(-2.37%)
Sep 16, 2005 9.102 9.431 9.101 9.406 3,209,966 +0.40(+4.41%)
Sep 15, 2005 8.997 9.059 8.885 9.009 1,183,450 +0.08(+0.90%)
Sep 14, 2005 8.649 8.941 8.637 8.929 1,192,153 +0.35(+4.12%)
Sep 13, 2005 8.687 8.761 8.550 8.575 1,142,030 -0.16(-1.78%)
Sep 12, 2005 8.668 8.730 8.532 8.730 791,008 +0.10(+1.15%)
Sep 09, 2005 8.637 8.736 8.600 8.631 1,064,509 +0.03(+0.36%)
Sep 08, 2005 8.600 8.687 8.463 8.600 1,267,741 +0.08(+0.95%)
Sep 07, 2005 8.482 8.525 8.463 8.519 553,286 +0.04(+0.44%)
Sep 06, 2005 8.438 8.525 8.426 8.482 719,933 +0.01(+0.07%)
Sep 02, 2005 8.457 8.569 8.389 8.476 1,092,874 +0.00(+0.00%)
Sep 01, 2005 8.190 8.507 8.190 8.476 1,827,635 +0.36(+4.43%)
Aug 31, 2005 7.917 8.128 7.917 8.116 1,123,979 +0.22(+2.83%)
Aug 30, 2005 7.973 7.973 7.874 7.892 1,054,355 -0.12(-1.47%)
Aug 29, 2005 8.010 8.097 7.973 8.010 696,886 +0.07(+0.86%)
Aug 26, 2005 8.010 8.041 7.936 7.942 522,826 -0.03(-0.39%)
Aug 25, 2005 7.998 8.048 7.973 7.973 543,455 +0.00(+0.00%)
Aug 24, 2005 8.165 8.234 7.967 7.973 1,286,436 -0.19(-2.28%)
Aug 23, 2005 8.252 8.469 8.153 8.159 760,709 -0.04(-0.45%)
Aug 22, 2005 8.165 8.259 8.159 8.196 883,840 +0.08(+0.99%)
Aug 19, 2005 8.110 8.190 8.085 8.116 490,431 +0.01(+0.08%)
Aug 18, 2005 8.066 8.196 8.029 8.110 762,481 +0.02(+0.23%)
Aug 17, 2005 8.240 8.240 8.066 8.091 1,356,705 -0.19(-2.25%)
Aug 16, 2005 8.314 8.389 8.252 8.277 1,086,750 -0.08(-0.97%)
Aug 15, 2005 8.407 8.414 8.296 8.358 949,113 -0.09(-1.10%)
Aug 12, 2005 8.469 8.494 8.327 8.451 1,302,230 -0.01(-0.07%)
Aug 11, 2005 8.271 8.494 8.271 8.457 1,932,877 +0.27(+3.34%)
Aug 10, 2005 8.209 8.321 8.153 8.184 1,284,663 +0.05(+0.61%)
Aug 09, 2005 8.023 8.141 7.973 8.134 1,573,958 +0.06(+0.77%)
Aug 08, 2005 8.060 8.259 8.029 8.072 1,115,599 -0.04(-0.54%)
Aug 05, 2005 8.209 8.221 8.035 8.116 648,859 -0.13(-1.58%)
Aug 04, 2005 8.227 8.345 8.172 8.246 1,819,255 +0.02(+0.30%)
Aug 03, 2005 7.849 8.252 7.694 8.221 3,158,554 +0.47(+6.00%)
Aug 02, 2005 7.681 7.818 7.638 7.756 762,804 +0.14(+1.87%)
Aug 01, 2005 7.619 7.688 7.564 7.613 322,656 +0.03(+0.41%)
Jul 29, 2005 7.613 7.675 7.570 7.582 730,732 -0.01(-0.16%)
Jul 28, 2005 7.613 7.681 7.464 7.595 1,744,795 -0.14(-1.77%)
Jul 27, 2005 7.768 7.824 7.725 7.731 470,769 -0.06(-0.72%)
Jul 26, 2005 7.775 7.787 7.675 7.787 399,694 -0.04(-0.48%)
Jul 25, 2005 7.911 7.930 7.818 7.824 412,749 -0.08(-1.02%)
Jul 22, 2005 7.899 7.954 7.824 7.905 605,988 -0.02(-0.23%)
Jul 21, 2005 7.818 7.942 7.799 7.923 787,140 +0.19(+2.41%)
Jul 20, 2005 7.762 7.905 7.731 7.737 1,096,903 +0.06(+0.73%)
Jul 19, 2005 7.650 7.700 7.613 7.681 428,865 +0.02(+0.32%)
Jul 18, 2005 7.570 7.712 7.564 7.657 752,650 +0.06(+0.73%)
Jul 15, 2005 7.613 7.657 7.551 7.601 1,044,363 -0.06(-0.81%)
Jul 14, 2005 7.756 7.818 7.619 7.663 1,032,436 -0.12(-1.59%)
Jul 13, 2005 7.787 7.787 7.731 7.787 449,334 -0.04(-0.48%)
Jul 12, 2005 7.880 7.905 7.781 7.824 692,535 +0.00(+0.00%)
Jul 11, 2005 7.669 7.923 7.669 7.824 1,198,600 +0.15(+1.94%)
Jul 08, 2005 7.775 7.824 7.650 7.675 683,348 -0.10(-1.28%)
Jul 07, 2005 7.799 7.818 7.657 7.775 827,593 +0.04(+0.48%)
Jul 06, 2005 7.619 7.787 7.595 7.737 977,156 +0.16(+2.05%)
Jul 05, 2005 7.725 7.725 7.502 7.582 978,768 -0.21(-2.71%)
Jul 01, 2005 7.806 7.849 7.632 7.793 512,028 -0.02(-0.32%)
Jun 30, 2005 7.892 7.930 7.775 7.818 1,139,935 -0.07(-0.87%)
Jun 29, 2005 7.607 7.899 7.607 7.886 1,329,790 +0.24(+3.17%)
Jun 28, 2005 7.725 7.744 7.595 7.644 616,464 -0.11(-1.44%)
Jun 27, 2005 7.675 7.775 7.675 7.756 612,274 +0.04(+0.56%)
Jun 24, 2005 7.626 7.775 7.570 7.712 819,373 +0.06(+0.81%)
Jun 23, 2005 7.744 7.837 7.644 7.650 1,201,017 -0.09(-1.12%)
Jun 22, 2005 7.756 7.787 7.626 7.737 806,964 -0.07(-0.87%)
Jun 21, 2005 7.719 7.874 7.632 7.806 952,498 +0.05(+0.64%)
Jun 20, 2005 7.979 7.979 7.712 7.756 1,178,615 -0.24(-2.95%)
Jun 17, 2005 7.961 8.035 7.911 7.992 1,322,699 +0.07(+0.94%)
Jun 16, 2005 7.756 7.992 7.694 7.917 1,585,079 +0.26(+3.40%)
Jun 15, 2005 7.539 7.688 7.539 7.657 674,323 +0.12(+1.56%)
Jun 14, 2005 7.650 7.675 7.508 7.539 779,082 -0.17(-2.25%)
Jun 13, 2005 7.681 7.756 7.650 7.712 1,116,888 +0.06(+0.81%)
Jun 10, 2005 7.458 7.694 7.402 7.650 1,222,453 +0.19(+2.58%)
Jun 09, 2005 7.471 7.483 7.328 7.458 918,330 -0.03(-0.41%)
Jun 08, 2005 7.477 7.669 7.471 7.489 1,018,093 -0.02(-0.25%)
Jun 07, 2005 7.545 7.601 7.464 7.508 1,277,733 -0.03(-0.41%)
Jun 06, 2005 7.619 7.700 7.539 7.539 1,101,900 +0.00(+0.00%)
Jun 03, 2005 7.464 7.638 7.458 7.539 1,079,497 +0.11(+1.42%)
Jun 02, 2005 7.502 7.663 7.427 7.433 1,641,165 +0.01(+0.08%)
Jun 01, 2005 7.334 7.483 7.297 7.427 1,172,491 +0.07(+1.01%)
May 31, 2005 7.260 7.371 7.129 7.353 1,103,672 +0.00(+0.00%)
May 27, 2005 7.229 7.384 7.204 7.353 1,005,360 +0.19(+2.60%)
May 26, 2005 7.204 7.204 7.086 7.166 1,848,748 -0.06(-0.86%)
May 25, 2005 7.185 7.247 7.018 7.229 1,725,133 +0.07(+0.95%)
May 24, 2005 6.962 7.173 6.943 7.160 1,932,555 +0.23(+3.31%)
May 23, 2005 6.831 6.968 6.831 6.931 1,043,718 +0.13(+1.92%)
May 20, 2005 6.831 6.838 6.701 6.800 1,421,011 -0.10(-1.44%)
May 19, 2005 7.011 7.011 6.807 6.900 1,688,548 -0.14(-1.94%)
May 18, 2005 6.980 7.129 6.968 7.036 1,334,141 +0.11(+1.52%)
May 17, 2005 6.937 6.999 6.906 6.931 1,431,648 +0.03(+0.45%)
May 16, 2005 7.055 7.061 6.807 6.900 1,941,742 -0.20(-2.80%)
May 13, 2005 7.346 7.371 7.073 7.098 2,079,378 -0.31(-4.19%)
May 12, 2005 7.744 7.762 7.315 7.408 2,568,360 -0.35(-4.56%)
May 11, 2005 7.843 7.905 7.737 7.762 1,107,863 -0.15(-1.88%)
May 10, 2005 8.172 8.234 7.874 7.911 1,472,423 -0.37(-4.42%)
May 09, 2005 8.110 8.352 8.103 8.277 1,075,468 -0.16(-1.84%)
May 06, 2005 8.376 8.438 8.281 8.432 745,237 -0.12(-1.45%)
May 05, 2005 8.494 8.600 8.407 8.556 627,585 +0.09(+1.03%)
May 04, 2005 8.271 8.500 8.259 8.469 897,701 +0.24(+2.94%)
May 03, 2005 8.122 8.265 8.079 8.227 863,050 +0.07(+0.84%)
May 02, 2005 8.141 8.196 8.085 8.159 753,456 +0.00(+0.00%)
Apr 29, 2005 8.240 8.290 8.153 8.159 1,082,076 -0.12(-1.42%)
Apr 28, 2005 8.314 8.376 8.246 8.277 926,388 -0.09(-1.04%)
Apr 27, 2005 8.389 8.438 8.234 8.364 1,365,408 -0.14(-1.68%)
Apr 26, 2005 8.643 8.699 8.482 8.507 504,614 -0.09(-1.08%)
Apr 25, 2005 8.438 8.612 8.370 8.600 847,094 +0.17(+1.99%)
Apr 22, 2005 8.525 8.643 8.432 8.432 902,052 -0.05(-0.59%)
Apr 21, 2005 8.612 8.618 8.445 8.482 572,949 -0.09(-1.09%)
Apr 20, 2005 8.730 8.798 8.569 8.575 1,273,059 -0.15(-1.71%)
Apr 19, 2005 8.519 8.780 8.519 8.724 979,090 +0.24(+2.85%)
Apr 18, 2005 8.271 8.637 8.252 8.482 1,018,737 +0.22(+2.63%)
Apr 15, 2005 8.327 8.488 8.252 8.265 845,483 -0.07(-0.89%)
Apr 14, 2005 8.699 8.705 8.327 8.339 1,482,738 -0.40(-4.61%)
Apr 13, 2005 8.798 8.885 8.711 8.742 836,780 -0.10(-1.12%)
Apr 12, 2005 8.972 8.972 8.736 8.842 913,334 -0.13(-1.45%)
Apr 11, 2005 8.953 9.102 8.904 8.972 947,340 +0.06(+0.63%)
Apr 08, 2005 8.867 9.053 8.774 8.916 659,496 +0.06(+0.63%)
Apr 07, 2005 8.836 8.953 8.817 8.860 527,822 +0.04(+0.42%)
Apr 06, 2005 8.848 8.874 8.774 8.823 631,130 -0.02(-0.21%)
Apr 05, 2005 8.817 8.891 8.749 8.842 820,018 +0.02(+0.21%)
Apr 04, 2005 8.966 8.966 8.724 8.823 854,186 -0.17(-1.93%)
Apr 01, 2005 9.028 9.047 8.848 8.997 661,752 -0.03(-0.34%)
Mar 31, 2005 9.059 9.127 8.978 9.028 596,318 +0.10(+1.11%)
Mar 30, 2005 8.761 8.991 8.749 8.929 737,339 +0.20(+2.27%)
Mar 29, 2005 8.817 8.848 8.724 8.730 640,317 -0.05(-0.57%)
Mar 28, 2005 8.774 8.879 8.774 8.780 656,917 -0.04(-0.49%)
Mar 24, 2005 8.904 8.984 8.774 8.823 656,756 -0.08(-0.91%)
Mar 23, 2005 8.904 8.960 8.811 8.904 1,310,611 -0.06(-0.62%)
Mar 22, 2005 9.133 9.295 8.929 8.960 972,805 -0.20(-2.23%)
Mar 21, 2005 9.226 9.251 9.121 9.164 2,090,177 -0.21(-2.25%)
Mar 18, 2005 9.537 9.543 9.375 9.375 1,646,645 -0.24(-2.52%)
Mar 17, 2005 9.636 9.717 9.400 9.617 873,687 -0.03(-0.32%)
Mar 16, 2005 9.444 9.779 9.444 9.648 1,519,484 +0.27(+2.84%)
Mar 15, 2005 9.431 9.456 9.307 9.382 678,030 -0.02(-0.26%)
Mar 14, 2005 9.456 9.462 9.282 9.406 974,094 -0.12(-1.30%)
Mar 11, 2005 9.468 9.555 9.425 9.530 680,447 +0.07(+0.72%)
Mar 10, 2005 9.518 9.537 9.326 9.462 995,207 -0.06(-0.65%)
Mar 09, 2005 9.543 9.667 9.450 9.524 1,019,221 +0.03(+0.33%)
Mar 08, 2005 9.338 9.562 9.301 9.493 2,170,277 +0.30(+3.31%)
Mar 07, 2005 9.065 9.214 8.953 9.189 1,693,061 +0.16(+1.79%)
Mar 04, 2005 8.854 9.090 8.854 9.028 1,413,919 +0.27(+3.12%)
Mar 03, 2005 8.774 8.774 8.643 8.755 1,160,081 -0.07(-0.84%)
Mar 02, 2005 8.780 8.842 8.711 8.829 1,169,106 +0.02(+0.28%)
Mar 01, 2005 8.984 8.997 8.749 8.805 1,234,862 -0.17(-1.94%)
Feb 28, 2005 9.034 9.133 8.960 8.978 1,509,491 -0.09(-1.03%)
Feb 25, 2005 8.997 9.121 8.904 9.071 734,761 +0.07(+0.83%)
Feb 24, 2005 9.078 9.121 8.966 8.997 1,051,777 -0.04(-0.41%)
Feb 23, 2005 8.947 9.034 8.817 9.034 1,074,179 -0.02(-0.27%)
Feb 22, 2005 8.885 9.121 8.885 9.059 1,598,778 +0.40(+4.66%)
Feb 18, 2005 8.643 8.699 8.544 8.656 742,658 -0.02(-0.29%)
Feb 17, 2005 8.457 8.680 8.432 8.680 1,144,609 +0.26(+3.10%)
Feb 16, 2005 8.457 8.463 8.277 8.420 876,265 -0.08(-0.95%)
Feb 15, 2005 8.302 8.680 8.302 8.500 2,375,765 +0.20(+2.39%)
Feb 14, 2005 8.072 8.308 8.048 8.302 1,643,582 +0.35(+4.37%)
Feb 11, 2005 7.936 8.048 7.905 7.954 1,155,568 +0.08(+1.02%)
Feb 10, 2005 7.508 7.911 7.508 7.874 3,306,183 +0.43(+5.75%)
Feb 09, 2005 7.464 7.520 7.427 7.446 2,105,971 -0.07(-0.99%)
Feb 08, 2005 7.657 7.657 7.489 7.520 2,167,537 -0.13(-1.70%)
Feb 07, 2005 7.880 7.973 7.644 7.650 1,187,157 -0.25(-3.22%)
Feb 04, 2005 7.930 7.973 7.793 7.905 617,109 -0.04(-0.55%)
Feb 03, 2005 7.948 7.948 7.830 7.948 572,949 -0.09(-1.16%)
Feb 02, 2005 8.060 8.079 7.979 8.041 531,207 +0.04(+0.54%)
Feb 01, 2005 7.880 7.998 7.880 7.998 425,159 +0.09(+1.18%)
Jan 31, 2005 7.923 7.936 7.855 7.905 523,309 -0.04(-0.55%)
Jan 28, 2005 8.097 8.097 7.917 7.948 454,491 -0.06(-0.70%)
Jan 27, 2005 7.899 8.023 7.855 8.004 973,772 +0.05(+0.62%)
Jan 26, 2005 7.986 8.128 7.923 7.954 577,462 +0.06(+0.79%)
Jan 25, 2005 8.122 8.122 7.892 7.892 1,137,356 -0.27(-3.34%)
Jan 24, 2005 8.178 8.327 8.122 8.165 823,080 -0.05(-0.60%)
Jan 21, 2005 7.992 8.227 7.992 8.215 1,096,581 +0.24(+2.95%)
Jan 20, 2005 7.930 8.017 7.880 7.979 612,112 -0.01(-0.08%)
Jan 19, 2005 8.283 8.283 7.899 7.986 604,699 +0.02(+0.31%)
Jan 18, 2005 7.917 8.010 7.855 7.961 690,923 +0.09(+1.10%)
Jan 14, 2005 7.911 7.936 7.843 7.874 863,694 -0.11(-1.40%)
Jan 13, 2005 8.017 8.017 7.936 7.986 885,774 -0.11(-1.30%)
Jan 12, 2005 8.277 8.314 8.091 8.091 954,270 -0.06(-0.69%)
Jan 11, 2005 8.079 8.172 8.054 8.147 975,706 +0.14(+1.70%)
Jan 10, 2005 7.948 8.091 7.936 8.010 579,879 +0.11(+1.33%)
Jan 07, 2005 8.066 8.122 7.905 7.905 992,950 -0.09(-1.09%)
Jan 06, 2005 8.060 8.060 7.917 7.992 1,080,142 -0.06(-0.77%)
Jan 05, 2005 8.172 8.221 8.010 8.054 1,278,539 -0.12(-1.52%)
Jan 04, 2005 8.221 8.283 8.091 8.178 1,339,460 -0.11(-1.35%)
Jan 03, 2005 8.463 8.463 8.234 8.290 817,601 -0.24(-2.84%)
Dec 31, 2004 8.544 8.606 8.482 8.532 393,247 +0.05(+0.59%)
Dec 30, 2004 8.519 8.581 8.482 8.482 804,707 -0.04(-0.44%)
Dec 29, 2004 8.532 8.575 8.165 8.519 949,758 -0.09(-1.01%)
Dec 28, 2004 8.730 8.736 8.538 8.606 567,791 -0.08(-0.93%)
Dec 27, 2004 8.656 8.749 8.618 8.687 477,054 +0.07(+0.86%)
Dec 23, 2004 8.649 8.742 8.606 8.612 858,537 +0.01(+0.07%)
Dec 22, 2004 8.482 8.625 8.445 8.606 1,155,407 +0.12(+1.46%)
Dec 21, 2004 8.401 8.519 8.395 8.482 882,712 +0.05(+0.59%)
Dec 20, 2004 8.494 8.587 8.420 8.432 581,330 -0.01(-0.07%)
Dec 17, 2004 8.358 8.556 8.327 8.438 1,298,523 +0.09(+1.12%)
Dec 16, 2004 8.532 8.532 8.296 8.345 2,160,607 -0.14(-1.68%)
Dec 15, 2004 8.625 8.649 8.463 8.488 1,164,432 -0.05(-0.58%)
Dec 14, 2004 8.550 8.550 8.352 8.538 1,417,304 -0.06(-0.65%)
Dec 13, 2004 8.550 8.656 8.513 8.594 996,335 +0.08(+0.95%)
Dec 10, 2004 8.550 8.730 8.507 8.513 851,285 -0.10(-1.15%)
Dec 09, 2004 8.594 8.674 8.438 8.612 1,466,460 +0.02(+0.22%)
Dec 08, 2004 8.500 8.637 8.252 8.594 3,155,814 -0.25(-2.81%)
Dec 07, 2004 9.053 9.127 8.842 8.842 1,011,324 -0.21(-2.33%)
Dec 06, 2004 9.140 9.140 8.916 9.053 1,400,059 -0.08(-0.88%)
Dec 03, 2004 9.195 9.431 9.102 9.133 2,086,147 -0.09(-1.01%)
Dec 02, 2004 9.586 9.704 9.121 9.226 2,087,437 -0.41(-4.25%)
Dec 01, 2004 9.760 9.853 9.624 9.636 853,057 -0.12(-1.21%)
Nov 30, 2004 10.05 10.08 9.710 9.754 1,123,335 -0.25(-2.48%)
Nov 29, 2004 10.00 10.19 9.990 10.00 1,179,421 +0.01(+0.06%)
Nov 26, 2004 9.897 10.07 9.847 9.996 574,399 +0.22(+2.22%)
Nov 24, 2004 9.952 10.01 9.748 9.779 1,151,700 -0.09(-0.94%)
Nov 23, 2004 10.04 10.08 9.859 9.872 653,532 -0.17(-1.67%)
Nov 22, 2004 10.05 10.12 9.990 10.04 668,199 +0.00(+0.00%)
Nov 19, 2004 10.09 10.17 9.940 10.04 1,074,501 +0.09(+0.87%)
Nov 18, 2004 10.16 10.21 9.828 9.952 1,059,674 -0.30(-2.91%)
Nov 17, 2004 10.33 10.38 10.15 10.25 1,191,992 +0.16(+1.54%)
Nov 16, 2004 10.10 10.26 10.05 10.10 1,597,650 +0.18(+1.81%)
Nov 15, 2004 10.16 10.23 9.841 9.915 1,167,495 -0.19(-1.90%)
Nov 12, 2004 9.878 10.16 9.878 10.11 1,473,712 +0.28(+2.84%)
Nov 11, 2004 9.859 9.928 9.710 9.828 561,667 +0.01(+0.06%)
Nov 10, 2004 9.785 9.859 9.692 9.822 802,451 +0.01(+0.13%)
Nov 09, 2004 9.822 9.909 9.642 9.810 3,211,417 +0.12(+1.22%)
Nov 08, 2004 9.946 10.04 9.692 9.692 2,020,391 -0.35(-3.46%)
Nov 05, 2004 9.679 10.09 9.679 10.04 1,378,785 +0.27(+2.80%)
Nov 04, 2004 9.766 9.828 9.667 9.766 1,317,380 +0.21(+2.21%)
Nov 03, 2004 9.288 9.555 9.288 9.555 784,239 +0.38(+4.19%)
Nov 02, 2004 9.264 9.301 8.891 9.171 2,340,792 -0.09(-0.94%)
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.