Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnico-Eagle Mines
(NY:
AEM
)
63.80
-4.89 (-7.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
7.190
7.301
7.061
7.283
1,114,282
+0.00(+0.00%)
May 27, 2005
7.160
7.313
7.135
7.283
1,015,025
+0.18(+2.60%)
May 26, 2005
7.135
7.135
7.018
7.098
1,866,520
-0.06(-0.86%)
May 25, 2005
7.117
7.178
6.951
7.160
1,741,717
+0.07(+0.95%)
May 24, 2005
6.895
7.104
6.877
7.092
1,951,133
+0.23(+3.31%)
May 23, 2005
6.766
6.902
6.766
6.865
1,053,752
+0.13(+1.92%)
May 20, 2005
6.766
6.773
6.637
6.736
1,434,671
-0.10(-1.44%)
May 19, 2005
6.945
6.945
6.742
6.834
1,704,780
-0.14(-1.94%)
May 18, 2005
6.914
7.061
6.902
6.969
1,346,967
+0.10(+1.52%)
May 17, 2005
6.871
6.932
6.840
6.865
1,445,410
+0.03(+0.45%)
May 16, 2005
6.988
6.994
6.742
6.834
1,960,408
-0.20(-2.80%)
May 13, 2005
7.276
7.301
7.006
7.031
2,099,368
-0.31(-4.19%)
May 12, 2005
7.670
7.688
7.246
7.338
2,593,050
-0.35(-4.56%)
May 11, 2005
7.768
7.830
7.664
7.688
1,118,513
-0.15(-1.88%)
May 10, 2005
8.094
8.155
7.799
7.836
1,486,577
-0.36(-4.42%)
May 09, 2005
8.032
8.272
8.026
8.198
1,085,807
-0.15(-1.84%)
May 06, 2005
8.297
8.358
8.202
8.352
752,401
-0.12(-1.45%)
May 05, 2005
8.413
8.518
8.327
8.475
633,618
+0.09(+1.03%)
May 04, 2005
8.192
8.420
8.180
8.389
906,330
+0.24(+2.94%)
May 03, 2005
8.045
8.186
8.002
8.149
871,346
+0.07(+0.84%)
May 02, 2005
8.063
8.118
8.008
8.082
760,699
+0.00(+0.00%)
Apr 29, 2005
8.161
8.211
8.075
8.082
1,092,478
-0.12(-1.42%)
Apr 28, 2005
8.235
8.297
8.168
8.198
935,294
-0.09(-1.04%)
Apr 27, 2005
8.309
8.358
8.155
8.284
1,378,534
-0.14(-1.68%)
Apr 26, 2005
8.561
8.616
8.401
8.426
509,465
-0.09(-1.08%)
Apr 25, 2005
8.358
8.530
8.290
8.518
855,237
+0.17(+1.99%)
Apr 22, 2005
8.444
8.561
8.352
8.352
910,724
-0.05(-0.59%)
Apr 21, 2005
8.530
8.536
8.364
8.401
578,457
-0.09(-1.09%)
Apr 20, 2005
8.647
8.715
8.487
8.493
1,285,297
-0.15(-1.71%)
Apr 19, 2005
8.438
8.696
8.438
8.641
988,502
+0.24(+2.85%)
Apr 18, 2005
8.192
8.555
8.174
8.401
1,028,530
+0.22(+2.63%)
Apr 15, 2005
8.247
8.407
8.174
8.186
853,610
-0.07(-0.89%)
Apr 14, 2005
8.616
8.622
8.247
8.260
1,496,991
-0.40(-4.61%)
Apr 13, 2005
8.715
8.801
8.629
8.659
844,824
-0.10(-1.12%)
Apr 12, 2005
8.887
8.887
8.653
8.758
922,114
-0.13(-1.45%)
Apr 11, 2005
8.868
9.016
8.819
8.887
956,447
+0.06(+0.63%)
Apr 08, 2005
8.782
8.967
8.690
8.831
665,835
+0.06(+0.63%)
Apr 07, 2005
8.751
8.868
8.733
8.776
532,896
+0.04(+0.42%)
Apr 06, 2005
8.764
8.790
8.690
8.739
637,197
-0.02(-0.21%)
Apr 05, 2005
8.733
8.807
8.665
8.758
827,901
+0.02(+0.21%)
Apr 04, 2005
8.880
8.880
8.641
8.739
862,397
-0.17(-1.93%)
Apr 01, 2005
8.942
8.960
8.764
8.911
668,113
-0.03(-0.34%)
Mar 31, 2005
8.973
9.040
8.893
8.942
602,051
+0.10(+1.11%)
Mar 30, 2005
8.678
8.905
8.665
8.844
744,427
+0.20(+2.27%)
Mar 29, 2005
8.733
8.764
8.641
8.647
646,472
-0.05(-0.57%)
Mar 28, 2005
8.690
8.794
8.690
8.696
663,232
-0.04(-0.49%)
Mar 24, 2005
8.819
8.899
8.690
8.739
663,069
-0.08(-0.91%)
Mar 23, 2005
8.819
8.874
8.727
8.819
1,323,210
-0.06(-0.62%)
Mar 22, 2005
9.046
9.206
8.844
8.874
982,156
-0.20(-2.23%)
Mar 21, 2005
9.139
9.163
9.034
9.077
2,110,270
-0.21(-2.25%)
Mar 18, 2005
9.446
9.452
9.286
9.286
1,662,474
-0.24(-2.52%)
Mar 17, 2005
9.544
9.624
9.311
9.526
882,086
-0.03(-0.32%)
Mar 16, 2005
9.354
9.686
9.354
9.556
1,534,091
+0.26(+2.84%)
Mar 15, 2005
9.341
9.366
9.218
9.292
684,548
-0.02(-0.26%)
Mar 14, 2005
9.366
9.372
9.194
9.317
983,458
-0.12(-1.30%)
Mar 11, 2005
9.378
9.464
9.335
9.440
686,989
+0.07(+0.72%)
Mar 10, 2005
9.427
9.446
9.237
9.372
1,004,774
-0.06(-0.65%)
Mar 09, 2005
9.452
9.575
9.360
9.434
1,029,019
+0.03(+0.33%)
Mar 08, 2005
9.249
9.470
9.212
9.403
2,191,140
+0.30(+3.31%)
Mar 07, 2005
8.979
9.126
8.868
9.102
1,709,336
+0.16(+1.79%)
Mar 04, 2005
8.770
9.003
8.770
8.942
1,427,511
+0.27(+3.12%)
Mar 03, 2005
8.690
8.690
8.561
8.672
1,171,233
-0.07(-0.84%)
Mar 02, 2005
8.696
8.758
8.629
8.745
1,180,345
+0.02(+0.28%)
Mar 01, 2005
8.899
8.911
8.665
8.721
1,246,733
-0.17(-1.94%)
Feb 28, 2005
8.948
9.046
8.874
8.893
1,524,002
-0.09(-1.03%)
Feb 25, 2005
8.911
9.034
8.819
8.985
741,824
+0.07(+0.83%)
Feb 24, 2005
8.991
9.034
8.880
8.911
1,061,887
-0.04(-0.41%)
Feb 23, 2005
8.862
8.948
8.733
8.948
1,084,505
-0.02(-0.27%)
Feb 22, 2005
8.801
9.034
8.801
8.973
1,614,147
+0.40(+4.66%)
Feb 18, 2005
8.561
8.616
8.463
8.573
749,797
-0.02(-0.29%)
Feb 17, 2005
8.377
8.598
8.352
8.598
1,155,612
+0.26(+3.10%)
Feb 16, 2005
8.377
8.383
8.198
8.340
884,689
-0.08(-0.95%)
Feb 15, 2005
8.223
8.598
8.223
8.420
2,398,603
+0.20(+2.39%)
Feb 14, 2005
7.995
8.229
7.971
8.223
1,659,382
+0.34(+4.37%)
Feb 11, 2005
7.860
7.971
7.830
7.879
1,166,677
+0.08(+1.02%)
Feb 10, 2005
7.436
7.836
7.436
7.799
3,337,966
+0.42(+5.75%)
Feb 09, 2005
7.393
7.449
7.356
7.375
2,126,216
-0.07(-0.99%)
Feb 08, 2005
7.584
7.584
7.418
7.449
2,188,374
-0.13(-1.70%)
Feb 07, 2005
7.805
7.897
7.571
7.578
1,198,569
-0.25(-3.22%)
Feb 04, 2005
7.854
7.897
7.719
7.830
623,041
-0.04(-0.55%)
Feb 03, 2005
7.873
7.873
7.756
7.873
578,457
-0.09(-1.16%)
Feb 02, 2005
7.983
8.002
7.903
7.965
536,313
+0.04(+0.54%)
Feb 01, 2005
7.805
7.922
7.805
7.922
429,246
+0.09(+1.18%)
Jan 31, 2005
7.848
7.860
7.780
7.830
528,340
-0.04(-0.55%)
Jan 28, 2005
8.020
8.020
7.842
7.873
458,860
-0.06(-0.70%)
Jan 27, 2005
7.823
7.946
7.780
7.928
983,133
+0.05(+0.62%)
Jan 26, 2005
7.909
8.051
7.848
7.879
583,013
+0.06(+0.79%)
Jan 25, 2005
8.045
8.045
7.817
7.817
1,148,290
-0.27(-3.34%)
Jan 24, 2005
8.100
8.247
8.045
8.088
830,993
-0.05(-0.60%)
Jan 21, 2005
7.916
8.149
7.916
8.137
1,107,123
+0.23(+2.95%)
Jan 20, 2005
7.854
7.940
7.805
7.903
617,997
-0.01(-0.08%)
Jan 19, 2005
8.204
8.204
7.823
7.909
610,512
+0.02(+0.31%)
Jan 18, 2005
7.842
7.934
7.780
7.885
697,565
+0.09(+1.10%)
Jan 14, 2005
7.836
7.860
7.768
7.799
871,997
-0.11(-1.40%)
Jan 13, 2005
7.940
7.940
7.860
7.909
894,289
-0.10(-1.30%)
Jan 12, 2005
8.198
8.235
8.014
8.014
963,444
-0.06(-0.69%)
Jan 11, 2005
8.002
8.094
7.977
8.069
985,085
+0.14(+1.70%)
Jan 10, 2005
7.873
8.014
7.860
7.934
585,453
+0.10(+1.33%)
Jan 07, 2005
7.989
8.045
7.830
7.830
1,002,496
-0.09(-1.09%)
Jan 06, 2005
7.983
7.983
7.842
7.916
1,090,526
-0.06(-0.77%)
Jan 05, 2005
8.094
8.143
7.934
7.977
1,290,830
-0.12(-1.52%)
Jan 04, 2005
8.143
8.204
8.014
8.100
1,352,336
-0.11(-1.35%)
Jan 03, 2005
8.383
8.383
8.155
8.211
825,460
-0.24(-2.84%)
Dec 31, 2004
8.463
8.524
8.401
8.450
397,028
+0.05(+0.59%)
Dec 30, 2004
8.438
8.499
8.401
8.401
812,443
-0.04(-0.44%)
Dec 29, 2004
8.450
8.493
8.088
8.438
958,888
-0.09(-1.01%)
Dec 28, 2004
8.647
8.653
8.456
8.524
573,250
-0.08(-0.93%)
Dec 27, 2004
8.573
8.665
8.536
8.604
481,640
+0.07(+0.86%)
Dec 23, 2004
8.567
8.659
8.524
8.530
866,790
+0.01(+0.07%)
Dec 22, 2004
8.401
8.542
8.364
8.524
1,166,514
+0.12(+1.46%)
Dec 21, 2004
8.321
8.438
8.315
8.401
891,198
+0.05(+0.59%)
Dec 20, 2004
8.413
8.506
8.340
8.352
586,918
-0.01(-0.07%)
Dec 17, 2004
8.278
8.475
8.247
8.358
1,311,006
+0.09(+1.12%)
Dec 16, 2004
8.450
8.450
8.217
8.266
2,181,377
-0.14(-1.68%)
Dec 15, 2004
8.542
8.567
8.383
8.407
1,175,626
-0.05(-0.58%)
Dec 14, 2004
8.469
8.469
8.272
8.456
1,430,928
-0.06(-0.65%)
Dec 13, 2004
8.469
8.573
8.432
8.512
1,005,913
+0.08(+0.95%)
Dec 10, 2004
8.469
8.647
8.426
8.432
859,468
-0.10(-1.15%)
Dec 09, 2004
8.512
8.592
8.358
8.530
1,480,557
+0.02(+0.22%)
Dec 08, 2004
8.420
8.555
8.174
8.512
3,186,151
-0.25(-2.81%)
Dec 07, 2004
8.967
9.040
8.758
8.758
1,021,046
-0.21(-2.33%)
Dec 06, 2004
9.053
9.053
8.831
8.967
1,413,518
-0.08(-0.88%)
Dec 03, 2004
9.108
9.341
9.016
9.046
2,106,202
-0.09(-1.01%)
Dec 02, 2004
9.495
9.612
9.034
9.139
2,107,504
-0.41(-4.25%)
Dec 01, 2004
9.667
9.759
9.532
9.544
861,258
-0.12(-1.21%)
Nov 30, 2004
9.950
9.987
9.618
9.661
1,134,134
-0.25(-2.48%)
Nov 29, 2004
9.907
10.10
9.895
9.907
1,190,759
+0.01(+0.06%)
Nov 26, 2004
9.802
9.974
9.753
9.901
579,921
+0.22(+2.22%)
Nov 24, 2004
9.858
9.919
9.655
9.686
1,162,772
-0.09(-0.94%)
Nov 23, 2004
9.944
9.981
9.765
9.778
659,815
-0.17(-1.67%)
Nov 22, 2004
9.956
10.02
9.895
9.944
674,622
+0.00(+0.00%)
Nov 19, 2004
9.993
10.07
9.845
9.944
1,084,830
+0.09(+0.87%)
Nov 18, 2004
10.06
10.12
9.735
9.858
1,069,861
-0.29(-2.91%)
Nov 17, 2004
10.23
10.28
10.05
10.15
1,203,451
+0.15(+1.54%)
Nov 16, 2004
9.999
10.16
9.956
9.999
1,613,008
+0.18(+1.81%)
Nov 15, 2004
10.07
10.13
9.747
9.821
1,178,718
-0.19(-1.90%)
Nov 12, 2004
9.784
10.06
9.784
10.01
1,487,879
+0.28(+2.84%)
Nov 11, 2004
9.765
9.833
9.618
9.735
567,067
+0.01(+0.06%)
Nov 10, 2004
9.692
9.765
9.600
9.729
810,165
+0.01(+0.13%)
Nov 09, 2004
9.729
9.815
9.550
9.716
3,242,288
+0.12(+1.22%)
Nov 08, 2004
9.851
9.944
9.600
9.600
2,039,814
-0.34(-3.46%)
Nov 05, 2004
9.587
9.993
9.587
9.944
1,392,039
+0.27(+2.80%)
Nov 04, 2004
9.673
9.735
9.575
9.673
1,330,044
+0.21(+2.21%)
Nov 03, 2004
9.200
9.464
9.200
9.464
791,778
+0.38(+4.19%)
Nov 02, 2004
9.175
9.212
8.807
9.083
2,363,294
-0.09(-0.94%)
Nov 01, 2004
9.556
9.556
9.169
9.169
1,006,076
-0.33(-3.43%)
Oct 29, 2004
9.397
9.513
9.255
9.495
1,679,071
+0.12(+1.31%)
Oct 28, 2004
9.477
9.698
9.366
9.372
1,305,637
-0.08(-0.85%)
Oct 27, 2004
9.643
9.753
9.403
9.452
1,215,004
-0.15(-1.60%)
Oct 26, 2004
9.563
9.643
9.280
9.606
1,845,367
+0.04(+0.45%)
Oct 25, 2004
9.212
9.563
9.212
9.563
1,964,801
+0.47(+5.14%)
Oct 22, 2004
9.089
9.188
8.924
9.096
805,121
+0.07(+0.75%)
Oct 21, 2004
8.991
9.200
8.893
9.028
1,205,403
+0.03(+0.34%)
Oct 20, 2004
8.794
9.034
8.794
8.997
1,523,026
+0.35(+4.05%)
Oct 19, 2004
8.463
8.659
8.450
8.647
1,053,101
+0.25(+2.93%)
Oct 18, 2004
8.585
8.610
8.370
8.401
828,226
-0.12(-1.44%)
Oct 15, 2004
8.327
8.567
8.327
8.524
923,090
+0.22(+2.66%)
Oct 14, 2004
8.475
8.524
8.303
8.303
1,145,036
-0.09(-1.10%)
Oct 13, 2004
8.469
8.530
8.389
8.395
1,237,784
-0.25(-2.84%)
Oct 12, 2004
8.733
8.751
8.641
8.641
769,649
-0.30(-3.37%)
Oct 11, 2004
8.899
8.942
8.739
8.942
533,221
+0.03(+0.34%)
Oct 08, 2004
8.899
9.028
8.831
8.911
1,035,853
+0.20(+2.26%)
Oct 07, 2004
8.899
8.899
8.708
8.715
682,595
-0.19(-2.14%)
Oct 06, 2004
8.794
8.905
8.733
8.905
741,987
+0.10(+1.12%)
Oct 05, 2004
8.604
8.837
8.555
8.807
1,337,204
+0.23(+2.65%)
Oct 04, 2004
8.506
8.647
8.456
8.579
738,732
-0.13(-1.48%)
Oct 01, 2004
8.776
8.776
8.635
8.708
404,513
-0.07(-0.77%)
Sep 30, 2004
8.678
8.825
8.665
8.776
1,915,010
+0.20(+2.37%)
Sep 29, 2004
8.604
8.665
8.450
8.573
996,475
+0.03(+0.36%)
Sep 28, 2004
8.487
8.573
8.463
8.542
769,974
+0.14(+1.61%)
Sep 27, 2004
8.395
8.481
8.315
8.407
651,191
-0.01(-0.15%)
Sep 24, 2004
8.475
8.512
8.407
8.420
499,702
-0.09(-1.08%)
Sep 23, 2004
8.358
8.555
8.352
8.512
1,073,603
+0.25(+3.05%)
Sep 22, 2004
8.290
8.370
8.223
8.260
713,349
-0.08(-0.96%)
Sep 21, 2004
8.186
8.346
8.186
8.340
937,572
+0.26(+3.27%)
Sep 20, 2004
7.928
8.112
7.928
8.075
482,617
+0.14(+1.78%)
Sep 17, 2004
8.075
8.155
7.934
7.934
910,886
-0.19(-2.34%)
Sep 16, 2004
8.192
8.241
8.100
8.125
338,450
-0.02(-0.23%)
Sep 15, 2004
8.106
8.211
8.088
8.143
500,678
-0.02(-0.30%)
Sep 14, 2004
8.143
8.235
8.075
8.168
529,967
+0.07(+0.91%)
Sep 13, 2004
8.063
8.174
8.020
8.094
435,754
-0.03(-0.38%)
Sep 10, 2004
8.174
8.247
8.100
8.125
400,119
+0.02(+0.30%)
Sep 09, 2004
7.971
8.137
7.952
8.100
545,425
+0.10(+1.23%)
Sep 08, 2004
7.799
8.069
7.793
8.002
619,949
+0.08(+1.01%)
Sep 07, 2004
7.989
7.989
7.854
7.922
851,658
-0.11(-1.38%)
Sep 03, 2004
8.204
8.204
8.020
8.032
902,262
-0.23(-2.83%)
Sep 02, 2004
8.309
8.309
8.211
8.266
394,912
-0.09(-1.10%)
Sep 01, 2004
8.321
8.358
8.217
8.358
558,931
-0.01(-0.07%)
Aug 31, 2004
8.045
8.364
8.045
8.364
653,957
+0.32(+3.97%)
Aug 30, 2004
8.278
8.370
8.045
8.045
647,286
-0.14(-1.73%)
Aug 27, 2004
8.223
8.284
8.063
8.186
756,469
-0.04(-0.45%)
Aug 26, 2004
8.334
8.334
8.186
8.223
400,770
-0.09(-1.04%)
Aug 25, 2004
8.272
8.364
8.254
8.309
589,033
+0.12(+1.50%)
Aug 24, 2004
8.198
8.247
8.143
8.186
554,700
-0.09(-1.11%)
Aug 23, 2004
8.487
8.487
8.168
8.278
762,164
-0.21(-2.46%)
Aug 20, 2004
8.321
8.536
8.290
8.487
1,265,120
+0.23(+2.75%)
Aug 19, 2004
7.977
8.284
7.977
8.260
2,449,696
+0.33(+4.11%)
Aug 18, 2004
7.830
8.014
7.787
7.934
943,755
+0.10(+1.25%)
Aug 17, 2004
7.793
7.897
7.731
7.836
1,018,605
+0.03(+0.39%)
Aug 16, 2004
7.817
7.879
7.762
7.805
1,326,627
+0.03(+0.40%)
Aug 13, 2004
7.768
7.866
7.713
7.774
1,163,585
+0.07(+0.88%)
Aug 12, 2004
7.830
7.848
7.688
7.707
599,447
-0.05(-0.63%)
Aug 11, 2004
7.934
7.934
7.664
7.756
789,663
-0.18(-2.25%)
Aug 10, 2004
7.916
8.045
7.866
7.934
624,017
+0.02(+0.23%)
Aug 09, 2004
7.940
7.959
7.793
7.916
796,497
+0.02(+0.23%)
Aug 06, 2004
7.977
8.118
7.885
7.897
1,375,930
+0.12(+1.58%)
Aug 05, 2004
8.125
8.198
7.774
7.774
1,039,270
-0.33(-4.02%)
Aug 04, 2004
8.211
8.290
8.094
8.100
725,715
-0.14(-1.72%)
Aug 03, 2004
8.174
8.426
8.094
8.241
758,096
-0.09(-1.11%)
Aug 02, 2004
8.174
8.426
8.168
8.334
599,610
+0.20(+2.49%)
Jul 30, 2004
8.297
8.401
8.131
8.131
899,334
-0.09(-1.05%)
Jul 29, 2004
8.063
8.266
8.057
8.217
585,942
+0.10(+1.29%)
Jul 28, 2004
8.112
8.266
7.977
8.112
646,147
+0.04(+0.46%)
Jul 27, 2004
7.965
8.100
7.842
8.075
586,104
+0.12(+1.47%)
Jul 26, 2004
8.125
8.180
7.952
7.959
774,205
-0.14(-1.75%)
Jul 23, 2004
8.297
8.303
8.100
8.100
724,902
-0.25(-2.95%)
Jul 22, 2004
8.389
8.493
8.315
8.346
955,796
+0.00(+0.00%)
Jul 21, 2004
8.567
8.604
8.346
8.346
661,279
-0.27(-3.14%)
Jul 20, 2004
8.579
8.696
8.493
8.616
651,028
-0.06(-0.71%)
Jul 19, 2004
8.610
8.751
8.549
8.678
688,941
+0.02(+0.28%)
Jul 16, 2004
8.573
8.794
8.573
8.653
596,681
+0.10(+1.15%)
Jul 15, 2004
8.622
8.702
8.493
8.555
737,593
-0.06(-0.71%)
Jul 14, 2004
8.635
8.874
8.616
8.616
1,101,102
+0.02(+0.29%)
Jul 13, 2004
8.690
8.690
8.579
8.592
677,388
-0.20(-2.24%)
Jul 12, 2004
9.022
9.022
8.788
8.788
725,715
-0.21(-2.32%)
Jul 09, 2004
8.960
8.997
8.727
8.997
627,109
+0.06(+0.62%)
Jul 08, 2004
8.715
8.942
8.684
8.942
1,123,394
+0.29(+3.34%)
Jul 07, 2004
8.450
8.721
8.450
8.653
1,179,857
+0.28(+3.30%)
Jul 06, 2004
8.229
8.377
8.180
8.377
681,619
+0.04(+0.52%)
Jul 02, 2004
8.241
8.346
8.204
8.334
398,818
+0.18(+2.26%)
Jul 01, 2004
8.161
8.260
8.088
8.149
482,454
+0.03(+0.38%)
Jun 30, 2004
8.217
8.297
8.045
8.118
1,369,096
-0.04(-0.45%)
Jun 29, 2004
8.223
8.309
8.118
8.155
651,028
-0.20(-2.43%)
Jun 28, 2004
8.542
8.684
8.358
8.358
814,233
-0.22(-2.58%)
Jun 25, 2004
8.567
8.647
8.518
8.579
423,713
-0.02(-0.29%)
Jun 24, 2004
8.542
8.678
8.518
8.604
750,285
+0.19(+2.26%)
Jun 23, 2004
8.315
8.413
8.211
8.413
582,036
+0.10(+1.26%)
Jun 22, 2004
8.247
8.346
8.247
8.309
519,065
+0.06(+0.75%)
Jun 21, 2004
8.260
8.290
8.106
8.247
792,592
+0.04(+0.45%)
Jun 18, 2004
8.217
8.334
8.174
8.211
1,225,906
+0.12(+1.44%)
Jun 17, 2004
8.002
8.198
7.934
8.094
853,610
+0.11(+1.39%)
Jun 16, 2004
7.879
7.995
7.811
7.983
759,397
+0.03(+0.39%)
Jun 15, 2004
7.866
8.014
7.842
7.952
881,597
+0.12(+1.57%)
Jun 14, 2004
7.989
7.989
7.787
7.830
961,654
-0.16(-2.00%)
Jun 10, 2004
7.989
8.192
7.971
7.989
804,958
+0.04(+0.54%)
Jun 09, 2004
8.223
8.223
7.946
7.946
1,280,741
-0.28(-3.36%)
Jun 08, 2004
8.377
8.377
8.168
8.223
540,706
-0.15(-1.76%)
Jun 07, 2004
8.346
8.463
8.346
8.370
753,865
+0.11(+1.34%)
Jun 04, 2004
8.217
8.334
8.174
8.260
743,126
+0.09(+1.13%)
Jun 03, 2004
8.297
8.389
8.168
8.168
435,429
-0.18(-2.21%)
Jun 02, 2004
8.346
8.444
8.174
8.352
834,247
+0.01(+0.15%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.