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 )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 18.32 18.77 18.05 18.73 3,424,068 +0.31(+1.67%)
Mar 30, 2006 18.04 18.49 17.83 18.42 4,832,716 +1.05(+6.06%)
Mar 29, 2006 16.72 17.37 16.69 17.37 2,217,352 +0.65(+3.90%)
Mar 28, 2006 17.41 17.41 16.61 16.72 2,622,680 -0.57(-3.31%)
Mar 27, 2006 17.39 18.11 17.10 17.29 4,338,616 +0.06(+0.36%)
Mar 24, 2006 16.58 17.23 16.49 17.23 3,670,386 +0.79(+4.83%)
Mar 23, 2006 15.70 16.44 15.50 16.43 2,559,596 +0.74(+4.70%)
Mar 22, 2006 15.52 16.06 15.43 15.70 2,085,982 +0.10(+0.67%)
Mar 21, 2006 15.60 15.91 15.44 15.59 2,305,311 -0.33(-2.05%)
Mar 20, 2006 15.97 16.21 15.81 15.92 2,199,142 -0.24(-1.48%)
Mar 17, 2006 15.52 16.16 15.42 16.16 4,017,020 +0.76(+4.95%)
Mar 16, 2006 15.38 15.51 15.05 15.39 2,622,355 +0.14(+0.93%)
Mar 15, 2006 15.34 15.55 15.11 15.25 2,572,766 +0.17(+1.10%)
Mar 14, 2006 14.65 15.31 14.62 15.09 2,247,431 +0.16(+1.07%)
Mar 13, 2006 15.35 15.35 14.72 14.93 2,713,240 -0.25(-1.66%)
Mar 10, 2006 14.49 15.27 14.27 15.18 2,768,032 +0.25(+1.65%)
Mar 09, 2006 15.33 15.78 14.88 14.93 2,494,074 +0.00(+0.00%)
Mar 08, 2006 15.19 15.19 14.59 14.93 4,019,459 -0.64(-4.11%)
Mar 07, 2006 16.48 16.70 15.46 15.57 3,651,689 -1.12(-6.71%)
Mar 06, 2006 17.17 17.17 16.30 16.69 2,207,109 -0.38(-2.20%)
Mar 03, 2006 17.19 17.33 16.88 17.07 2,456,191 -0.26(-1.53%)
Mar 02, 2006 16.39 17.44 16.23 17.33 3,619,659 +0.97(+5.94%)
Mar 01, 2006 15.93 16.45 15.86 16.36 2,586,261 +0.59(+3.74%)
Feb 28, 2006 15.96 16.17 15.70 15.77 2,820,060 -0.19(-1.19%)
Feb 27, 2006 16.27 16.27 15.75 15.96 2,288,077 -0.42(-2.55%)
Feb 24, 2006 15.99 16.38 15.75 16.38 2,988,499 +0.64(+4.06%)
Feb 23, 2006 16.41 16.55 15.73 15.74 2,844,448 -0.58(-3.54%)
Feb 22, 2006 16.18 16.53 15.99 16.32 1,454,822 +0.10(+0.65%)
Feb 21, 2006 16.43 16.63 15.83 16.21 2,552,930 +0.34(+2.13%)
Feb 17, 2006 15.76 16.43 15.76 15.87 3,383,747 +0.19(+1.22%)
Feb 16, 2006 14.73 15.81 14.60 15.68 2,807,703 +0.97(+6.61%)
Feb 15, 2006 14.85 15.39 14.44 14.71 2,808,353 -0.14(-0.95%)
Feb 14, 2006 14.22 14.96 14.12 14.85 2,330,187 +0.79(+5.64%)
Feb 13, 2006 14.24 14.51 13.85 14.06 2,028,589 -0.33(-2.27%)
Feb 10, 2006 14.92 14.92 14.20 14.39 2,297,507 -0.64(-4.26%)
Feb 09, 2006 15.13 15.43 14.99 15.03 2,128,743 +0.46(+3.12%)
Feb 08, 2006 14.67 14.85 13.97 14.57 2,748,197 -0.22(-1.50%)
Feb 07, 2006 15.62 15.75 14.56 14.79 3,776,393 -1.18(-7.39%)
Feb 06, 2006 15.31 15.98 15.31 15.97 2,200,931 +0.73(+4.80%)
Feb 03, 2006 15.76 15.76 15.14 15.24 3,167,669 -0.38(-2.40%)
Feb 02, 2006 15.44 15.77 15.28 15.62 4,549,653 +0.26(+1.68%)
Feb 01, 2006 15.24 15.48 14.68 15.36 2,193,777 +0.28(+1.84%)
Jan 31, 2006 14.72 15.81 14.72 15.08 5,558,339 +0.61(+4.21%)
Jan 30, 2006 14.20 14.47 14.08 14.47 2,312,140 +0.38(+2.71%)
Jan 27, 2006 13.91 14.12 13.70 14.09 1,993,796 +0.14(+1.01%)
Jan 26, 2006 13.60 13.96 13.43 13.95 1,784,385 +0.32(+2.35%)
Jan 25, 2006 13.56 13.81 13.47 13.63 1,430,759 +0.31(+2.36%)
Jan 24, 2006 13.07 13.35 12.94 13.32 1,770,240 +0.14(+1.03%)
Jan 23, 2006 13.20 13.29 12.79 13.18 1,887,627 +0.00(+0.00%)
Jan 20, 2006 13.47 13.56 12.92 13.18 1,872,181 -0.09(-0.65%)
Jan 19, 2006 12.82 13.35 12.82 13.27 1,869,092 +0.62(+4.86%)
Jan 18, 2006 13.15 13.17 12.58 12.65 2,534,558 -0.66(-4.99%)
Jan 17, 2006 13.38 13.53 13.14 13.32 1,899,496 -0.06(-0.46%)
Jan 13, 2006 13.16 13.48 13.14 13.38 2,620,241 +0.04(+0.28%)
Jan 12, 2006 13.53 13.59 13.24 13.34 1,755,607 -0.28(-2.03%)
Jan 11, 2006 13.71 13.84 13.45 13.62 2,311,652 -0.12(-0.85%)
Jan 10, 2006 13.49 13.80 13.32 13.73 2,199,468 +0.15(+1.13%)
Jan 09, 2006 13.39 13.85 13.33 13.58 1,959,490 +0.10(+0.78%)
Jan 06, 2006 13.61 13.80 13.45 13.48 2,597,642 +0.30(+2.29%)
Jan 05, 2006 13.01 13.35 12.84 13.17 2,645,767 -0.28(-2.06%)
Jan 04, 2006 13.50 13.65 13.38 13.45 6,358,426 -0.10(-0.77%)
Jan 03, 2006 12.36 13.61 12.26 13.56 6,053,252 +1.40(+11.54%)
Dec 30, 2005 12.15 12.21 12.05 12.15 967,063 -0.01(-0.05%)
Dec 29, 2005 12.04 12.16 11.88 12.16 1,316,624 +0.15(+1.23%)
Dec 28, 2005 11.90 12.02 11.85 12.01 1,440,840 +0.31(+2.68%)
Dec 27, 2005 11.65 12.02 11.65 11.70 1,156,639 +0.11(+0.96%)
Dec 23, 2005 11.78 11.83 11.58 11.59 1,494,005 -0.28(-2.38%)
Dec 22, 2005 11.59 11.91 11.53 11.87 2,558,946 +0.40(+3.49%)
Dec 21, 2005 10.94 11.51 10.86 11.47 1,920,632 +0.39(+3.55%)
Dec 20, 2005 11.39 11.51 10.98 11.08 1,856,085 -0.25(-2.17%)
Dec 19, 2005 11.51 11.74 11.32 11.32 2,143,050 -0.10(-0.92%)
Dec 16, 2005 11.08 11.46 11.08 11.43 2,593,902 +0.44(+4.03%)
Dec 15, 2005 10.79 11.05 10.74 10.98 1,959,815 +0.23(+2.11%)
Dec 14, 2005 10.92 11.14 10.71 10.76 2,262,226 -0.18(-1.63%)
Dec 13, 2005 10.89 11.00 10.73 10.94 2,013,957 -0.02(-0.22%)
Dec 12, 2005 11.37 11.72 10.94 10.96 5,796,203 -0.08(-0.72%)
Dec 09, 2005 11.03 11.40 10.90 11.04 5,005,708 +0.23(+2.16%)
Dec 08, 2005 10.67 10.92 10.60 10.81 3,745,501 +0.25(+2.33%)
Dec 07, 2005 10.41 10.57 10.28 10.56 5,830,346 +0.39(+3.87%)
Dec 06, 2005 9.681 10.20 9.583 10.17 3,791,676 +0.49(+5.09%)
Dec 05, 2005 9.527 9.718 9.527 9.675 1,776,418 +0.23(+2.48%)
Dec 02, 2005 9.552 9.583 9.361 9.441 2,753,074 -0.09(-0.90%)
Dec 01, 2005 9.220 9.675 9.103 9.527 2,926,554 +0.53(+5.88%)
Nov 30, 2005 9.134 9.257 8.998 8.998 1,909,251 -0.23(-2.53%)
Nov 29, 2005 9.349 9.386 9.177 9.232 1,313,697 -0.14(-1.51%)
Nov 28, 2005 9.466 9.503 9.367 9.373 940,399 -0.04(-0.46%)
Nov 25, 2005 9.429 9.527 9.380 9.417 514,423 +0.14(+1.46%)
Nov 23, 2005 9.330 9.380 9.171 9.281 1,247,199 -0.11(-1.18%)
Nov 22, 2005 9.447 9.490 9.195 9.392 1,432,060 -0.04(-0.46%)
Nov 21, 2005 9.300 9.435 9.177 9.435 1,758,046 +0.19(+2.06%)
Nov 18, 2005 9.386 9.386 9.115 9.244 1,472,219 -0.10(-1.05%)
Nov 17, 2005 9.287 9.410 9.238 9.343 2,765,268 +0.20(+2.22%)
Nov 16, 2005 8.635 9.140 8.635 9.140 2,909,645 +0.63(+7.45%)
Nov 15, 2005 8.666 8.722 8.494 8.506 902,841 -0.17(-1.98%)
Nov 14, 2005 8.703 8.740 8.580 8.678 940,236 -0.02(-0.28%)
Nov 11, 2005 8.549 8.715 8.451 8.703 938,448 +0.16(+1.87%)
Nov 10, 2005 8.592 8.660 8.476 8.543 1,549,610 -0.01(-0.07%)
Nov 09, 2005 8.426 8.549 8.365 8.549 1,218,584 +0.14(+1.68%)
Nov 08, 2005 8.371 8.451 8.359 8.408 637,013 +0.04(+0.51%)
Nov 07, 2005 8.420 8.469 8.346 8.365 841,546 -0.10(-1.16%)
Nov 04, 2005 8.476 8.549 8.365 8.463 883,006 +0.04(+0.51%)
Nov 03, 2005 8.512 8.574 8.396 8.420 806,590 -0.11(-1.30%)
Nov 02, 2005 8.414 8.605 8.346 8.531 1,028,033 +0.14(+1.69%)
Nov 01, 2005 8.402 8.439 8.322 8.389 837,482 -0.01(-0.15%)
Oct 31, 2005 8.359 8.605 8.242 8.402 1,272,563 +0.09(+1.04%)
Oct 28, 2005 8.193 8.365 8.088 8.316 734,239 +0.12(+1.50%)
Oct 27, 2005 8.211 8.414 8.125 8.193 1,385,723 +0.10(+1.29%)
Oct 26, 2005 8.340 8.500 8.088 8.088 1,086,889 -0.24(-2.88%)
Oct 25, 2005 8.340 8.580 8.328 8.328 1,047,218 +0.11(+1.35%)
Oct 24, 2005 8.131 8.303 8.131 8.217 650,507 +0.04(+0.53%)
Oct 21, 2005 7.965 8.266 7.916 8.174 1,439,051 +0.18(+2.23%)
Oct 20, 2005 8.365 8.476 7.885 7.996 3,548,446 -0.46(-5.45%)
Oct 19, 2005 8.519 8.519 8.266 8.457 1,594,646 -0.10(-1.22%)
Oct 18, 2005 8.740 8.758 8.562 8.562 864,634 -0.21(-2.38%)
Oct 17, 2005 8.851 8.906 8.746 8.771 1,137,941 +0.05(+0.56%)
Oct 14, 2005 8.758 8.758 8.580 8.722 632,460 -0.10(-1.12%)
Oct 13, 2005 8.715 8.826 8.574 8.820 1,037,138 +0.06(+0.70%)
Oct 12, 2005 8.869 8.968 8.691 8.758 1,537,091 -0.14(-1.59%)
Oct 11, 2005 8.955 9.004 8.857 8.900 770,334 -0.07(-0.75%)
Oct 10, 2005 9.041 9.078 8.832 8.968 544,664 -0.05(-0.55%)
Oct 07, 2005 8.758 9.035 8.660 9.017 1,575,624 +0.30(+3.46%)
Oct 06, 2005 8.678 8.924 8.678 8.715 1,894,943 +0.08(+0.93%)
Oct 05, 2005 8.931 8.949 8.629 8.635 1,123,634 -0.32(-3.57%)
Oct 04, 2005 9.127 9.127 8.912 8.955 828,702 -0.17(-1.89%)
Oct 03, 2005 9.066 9.127 8.924 9.127 847,400 +0.02(+0.20%)
Sep 30, 2005 9.318 9.349 9.109 9.109 1,162,817 -0.19(-2.05%)
Sep 29, 2005 9.164 9.343 9.091 9.300 1,311,096 +0.12(+1.34%)
Sep 28, 2005 9.041 9.195 8.949 9.177 1,313,860 +0.18(+1.98%)
Sep 27, 2005 9.134 9.134 8.845 8.998 2,537,810 -0.18(-2.01%)
Sep 26, 2005 8.998 9.386 8.804 9.183 1,259,881 +0.02(+0.20%)
Sep 23, 2005 9.065 9.207 8.789 9.164 1,151,111 -0.01(-0.13%)
Sep 22, 2005 9.318 9.318 9.029 9.177 1,234,843 -0.10(-1.06%)
Sep 21, 2005 8.931 9.275 8.912 9.275 1,262,320 +0.41(+4.58%)
Sep 20, 2005 9.121 9.121 8.795 8.869 1,384,747 -0.23(-2.57%)
Sep 19, 2005 9.423 9.441 9.084 9.103 2,339,292 -0.22(-2.37%)
Sep 16, 2005 9.023 9.349 9.022 9.324 3,238,232 +0.39(+4.41%)
Sep 15, 2005 8.918 8.980 8.808 8.931 1,193,871 +0.08(+0.90%)
Sep 14, 2005 8.574 8.863 8.562 8.851 1,202,651 +0.35(+4.12%)
Sep 13, 2005 8.611 8.685 8.476 8.500 1,152,086 -0.15(-1.78%)
Sep 12, 2005 8.592 8.654 8.457 8.654 797,973 +0.10(+1.15%)
Sep 09, 2005 8.562 8.660 8.525 8.555 1,073,882 +0.03(+0.36%)
Sep 08, 2005 8.525 8.611 8.389 8.525 1,278,904 +0.08(+0.95%)
Sep 07, 2005 8.408 8.451 8.389 8.445 558,158 +0.04(+0.44%)
Sep 06, 2005 8.365 8.451 8.352 8.408 726,273 +0.01(+0.07%)
Sep 02, 2005 8.383 8.494 8.316 8.402 1,102,498 +0.00(+0.00%)
Sep 01, 2005 8.119 8.432 8.119 8.402 1,843,729 +0.36(+4.43%)
Aug 31, 2005 7.848 8.057 7.848 8.045 1,133,877 +0.22(+2.83%)
Aug 30, 2005 7.903 7.903 7.805 7.824 1,063,639 -0.12(-1.47%)
Aug 29, 2005 7.940 8.027 7.903 7.940 703,023 +0.07(+0.86%)
Aug 26, 2005 7.940 7.971 7.867 7.873 527,430 -0.03(-0.39%)
Aug 25, 2005 7.928 7.977 7.903 7.903 548,241 +0.00(+0.00%)
Aug 24, 2005 8.094 8.162 7.897 7.903 1,297,764 -0.18(-2.28%)
Aug 23, 2005 8.180 8.396 8.082 8.088 767,407 -0.04(-0.45%)
Aug 22, 2005 8.094 8.186 8.088 8.125 891,623 +0.08(+0.99%)
Aug 19, 2005 8.039 8.119 8.014 8.045 494,750 +0.01(+0.08%)
Aug 18, 2005 7.996 8.125 7.959 8.039 769,195 +0.02(+0.23%)
Aug 17, 2005 8.168 8.168 7.996 8.020 1,368,651 -0.18(-2.25%)
Aug 16, 2005 8.242 8.316 8.180 8.205 1,096,319 -0.08(-0.97%)
Aug 15, 2005 8.334 8.340 8.223 8.285 957,470 -0.09(-1.10%)
Aug 12, 2005 8.396 8.420 8.254 8.377 1,313,697 -0.01(-0.07%)
Aug 11, 2005 8.199 8.420 8.199 8.383 1,949,898 +0.27(+3.34%)
Aug 10, 2005 8.137 8.248 8.082 8.113 1,295,975 +0.05(+0.61%)
Aug 09, 2005 7.953 8.070 7.903 8.063 1,587,818 +0.06(+0.77%)
Aug 08, 2005 7.990 8.186 7.959 8.002 1,125,422 -0.04(-0.54%)
Aug 05, 2005 8.137 8.150 7.965 8.045 654,572 -0.13(-1.58%)
Aug 04, 2005 8.156 8.273 8.100 8.174 1,835,274 +0.02(+0.30%)
Aug 03, 2005 7.780 8.180 7.627 8.150 3,186,367 +0.46(+6.00%)
Aug 02, 2005 7.614 7.750 7.571 7.688 769,521 +0.14(+1.87%)
Aug 01, 2005 7.553 7.621 7.498 7.547 325,497 +0.03(+0.41%)
Jul 29, 2005 7.547 7.608 7.504 7.516 737,166 -0.01(-0.16%)
Jul 28, 2005 7.547 7.614 7.399 7.528 1,760,159 -0.14(-1.77%)
Jul 27, 2005 7.701 7.756 7.657 7.664 474,914 -0.06(-0.72%)
Jul 26, 2005 7.707 7.719 7.608 7.719 403,214 -0.04(-0.48%)
Jul 25, 2005 7.842 7.860 7.750 7.756 416,383 -0.08(-1.02%)
Jul 22, 2005 7.830 7.885 7.756 7.836 611,324 -0.02(-0.23%)
Jul 21, 2005 7.750 7.873 7.731 7.854 794,071 +0.18(+2.41%)
Jul 20, 2005 7.694 7.836 7.664 7.670 1,106,562 +0.06(+0.73%)
Jul 19, 2005 7.584 7.633 7.547 7.614 432,642 +0.02(+0.32%)
Jul 18, 2005 7.504 7.645 7.498 7.590 759,278 +0.06(+0.73%)
Jul 15, 2005 7.547 7.590 7.485 7.534 1,053,559 -0.06(-0.81%)
Jul 14, 2005 7.688 7.750 7.553 7.596 1,041,528 -0.12(-1.59%)
Jul 13, 2005 7.719 7.719 7.664 7.719 453,290 -0.04(-0.48%)
Jul 12, 2005 7.811 7.836 7.713 7.756 698,633 +0.00(+0.00%)
Jul 11, 2005 7.602 7.854 7.602 7.756 1,209,154 +0.15(+1.94%)
Jul 08, 2005 7.707 7.756 7.584 7.608 689,366 -0.10(-1.28%)
Jul 07, 2005 7.731 7.750 7.590 7.707 834,880 +0.04(+0.48%)
Jul 06, 2005 7.553 7.719 7.528 7.670 985,761 +0.15(+2.05%)
Jul 05, 2005 7.657 7.657 7.436 7.516 987,386 -0.21(-2.71%)
Jul 01, 2005 7.737 7.780 7.565 7.725 516,536 -0.02(-0.32%)
Jun 30, 2005 7.824 7.860 7.707 7.750 1,149,973 -0.07(-0.87%)
Jun 29, 2005 7.541 7.830 7.541 7.817 1,341,499 +0.24(+3.17%)
Jun 28, 2005 7.657 7.676 7.528 7.578 621,892 -0.11(-1.44%)
Jun 27, 2005 7.608 7.707 7.608 7.688 617,665 +0.04(+0.56%)
Jun 24, 2005 7.559 7.707 7.504 7.645 826,588 +0.06(+0.81%)
Jun 23, 2005 7.676 7.768 7.578 7.584 1,211,593 -0.09(-1.12%)
Jun 22, 2005 7.688 7.719 7.559 7.670 814,069 -0.07(-0.87%)
Jun 21, 2005 7.651 7.805 7.565 7.737 960,885 +0.05(+0.64%)
Jun 20, 2005 7.910 7.910 7.645 7.688 1,188,993 -0.23(-2.95%)
Jun 17, 2005 7.891 7.965 7.842 7.922 1,334,346 +0.07(+0.94%)
Jun 16, 2005 7.688 7.922 7.627 7.848 1,599,036 +0.26(+3.40%)
Jun 15, 2005 7.473 7.621 7.473 7.590 680,261 +0.12(+1.56%)
Jun 14, 2005 7.584 7.608 7.442 7.473 785,942 -0.17(-2.25%)
Jun 13, 2005 7.614 7.688 7.584 7.645 1,126,723 +0.06(+0.81%)
Jun 10, 2005 7.393 7.627 7.338 7.584 1,233,217 +0.19(+2.58%)
Jun 09, 2005 7.405 7.418 7.264 7.393 926,416 -0.03(-0.41%)
Jun 08, 2005 7.411 7.602 7.405 7.424 1,027,057 -0.02(-0.25%)
Jun 07, 2005 7.479 7.534 7.399 7.442 1,288,984 -0.03(-0.41%)
Jun 06, 2005 7.553 7.633 7.473 7.473 1,111,602 +0.00(+0.00%)
Jun 03, 2005 7.399 7.571 7.393 7.473 1,089,003 +0.10(+1.42%)
Jun 02, 2005 7.436 7.596 7.362 7.368 1,655,616 +0.01(+0.08%)
Jun 01, 2005 7.270 7.418 7.233 7.362 1,182,815 +0.07(+1.01%)
May 31, 2005 7.196 7.307 7.067 7.288 1,113,391 +0.00(+0.00%)
May 27, 2005 7.165 7.319 7.141 7.288 1,014,213 +0.18(+2.60%)
May 26, 2005 7.141 7.141 7.024 7.104 1,865,027 -0.06(-0.86%)
May 25, 2005 7.122 7.184 6.956 7.165 1,740,324 +0.07(+0.95%)
May 24, 2005 6.901 7.110 6.883 7.098 1,949,572 +0.23(+3.31%)
May 23, 2005 6.772 6.907 6.772 6.870 1,052,909 +0.13(+1.92%)
May 20, 2005 6.772 6.778 6.643 6.741 1,433,523 -0.10(-1.44%)
May 19, 2005 6.950 6.950 6.747 6.839 1,703,417 -0.14(-1.94%)
May 18, 2005 6.919 7.067 6.907 6.975 1,345,889 +0.10(+1.52%)
May 17, 2005 6.876 6.938 6.846 6.870 1,444,254 +0.03(+0.45%)
May 16, 2005 6.993 6.999 6.747 6.839 1,958,840 -0.20(-2.80%)
May 13, 2005 7.282 7.307 7.012 7.036 2,097,689 -0.31(-4.19%)
May 12, 2005 7.676 7.694 7.252 7.344 2,590,976 -0.35(-4.56%)
May 11, 2005 7.774 7.836 7.670 7.694 1,117,618 -0.15(-1.88%)
May 10, 2005 8.100 8.162 7.805 7.842 1,485,388 -0.36(-4.42%)
May 09, 2005 8.039 8.279 8.033 8.205 1,084,938 -0.15(-1.84%)
May 06, 2005 8.303 8.365 8.209 8.359 751,799 -0.12(-1.45%)
May 05, 2005 8.420 8.525 8.334 8.482 633,111 +0.09(+1.03%)
May 04, 2005 8.199 8.426 8.186 8.396 905,605 +0.24(+2.94%)
May 03, 2005 8.051 8.193 8.008 8.156 870,649 +0.07(+0.84%)
May 02, 2005 8.070 8.125 8.014 8.088 760,091 +0.00(+0.00%)
Apr 29, 2005 8.168 8.217 8.082 8.088 1,091,604 -0.12(-1.42%)
Apr 28, 2005 8.242 8.303 8.174 8.205 934,546 -0.09(-1.04%)
Apr 27, 2005 8.316 8.365 8.162 8.291 1,377,431 -0.14(-1.68%)
Apr 26, 2005 8.568 8.623 8.408 8.432 509,057 -0.09(-1.08%)
Apr 25, 2005 8.365 8.537 8.297 8.525 854,553 +0.17(+1.99%)
Apr 22, 2005 8.451 8.568 8.359 8.359 909,995 -0.05(-0.59%)
Apr 21, 2005 8.537 8.543 8.371 8.408 577,994 -0.09(-1.09%)
Apr 20, 2005 8.654 8.722 8.494 8.500 1,284,269 -0.15(-1.71%)
Apr 19, 2005 8.445 8.703 8.445 8.648 987,712 +0.24(+2.85%)
Apr 18, 2005 8.199 8.562 8.180 8.408 1,027,708 +0.22(+2.63%)
Apr 15, 2005 8.254 8.414 8.180 8.193 852,927 -0.07(-0.89%)
Apr 14, 2005 8.623 8.629 8.254 8.266 1,495,794 -0.40(-4.61%)
Apr 13, 2005 8.722 8.808 8.635 8.666 844,148 -0.10(-1.12%)
Apr 12, 2005 8.894 8.894 8.660 8.765 921,376 -0.13(-1.45%)
Apr 11, 2005 8.875 9.023 8.826 8.894 955,682 +0.06(+0.63%)
Apr 08, 2005 8.789 8.974 8.697 8.838 665,303 +0.06(+0.63%)
Apr 07, 2005 8.758 8.875 8.740 8.783 532,470 +0.04(+0.42%)
Apr 06, 2005 8.771 8.797 8.697 8.746 636,688 -0.02(-0.21%)
Apr 05, 2005 8.740 8.814 8.672 8.765 827,239 +0.02(+0.21%)
Apr 04, 2005 8.888 8.888 8.648 8.746 861,707 -0.17(-1.93%)
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.