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 )

68.42 +2.32 (+3.51%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 6, 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, 2005 7.840 7.877 7.723 7.766 1,147,540 -0.07(-0.87%)
Jun 29, 2005 7.557 7.846 7.557 7.834 1,338,661 +0.24(+3.17%)
Jun 28, 2005 7.674 7.692 7.544 7.594 620,577 -0.11(-1.44%)
Jun 27, 2005 7.624 7.723 7.624 7.705 616,358 +0.04(+0.56%)
Jun 24, 2005 7.575 7.723 7.520 7.661 824,840 +0.06(+0.81%)
Jun 23, 2005 7.692 7.785 7.594 7.600 1,209,030 -0.09(-1.12%)
Jun 22, 2005 7.705 7.735 7.575 7.686 812,347 -0.07(-0.87%)
Jun 21, 2005 7.668 7.822 7.581 7.754 958,852 +0.05(+0.64%)
Jun 20, 2005 7.926 7.926 7.661 7.705 1,186,478 -0.23(-2.95%)
Jun 17, 2005 7.908 7.982 7.859 7.939 1,331,523 +0.07(+0.94%)
Jun 16, 2005 7.705 7.939 7.643 7.865 1,595,653 +0.26(+3.40%)
Jun 15, 2005 7.489 7.637 7.489 7.606 678,822 +0.12(+1.56%)
Jun 14, 2005 7.600 7.624 7.458 7.489 784,279 -0.17(-2.25%)
Jun 13, 2005 7.631 7.705 7.600 7.661 1,124,339 +0.06(+0.81%)
Jun 10, 2005 7.409 7.643 7.353 7.600 1,230,608 +0.19(+2.58%)
Jun 09, 2005 7.421 7.433 7.279 7.409 924,456 -0.03(-0.41%)
Jun 08, 2005 7.427 7.618 7.421 7.439 1,024,884 -0.02(-0.25%)
Jun 07, 2005 7.495 7.550 7.415 7.458 1,286,257 -0.03(-0.41%)
Jun 06, 2005 7.569 7.649 7.489 7.489 1,109,251 +0.00(+0.00%)
Jun 03, 2005 7.415 7.587 7.409 7.489 1,086,699 +0.10(+1.42%)
Jun 02, 2005 7.452 7.612 7.378 7.384 1,652,113 +0.01(+0.08%)
Jun 01, 2005 7.285 7.433 7.248 7.378 1,180,313 +0.07(+1.01%)
May 31, 2005 7.211 7.322 7.082 7.304 1,111,035 +0.00(+0.00%)
May 27, 2005 7.181 7.335 7.156 7.304 1,012,067 +0.18(+2.60%)
May 26, 2005 7.156 7.156 7.039 7.119 1,861,082 -0.06(-0.86%)
May 25, 2005 7.137 7.199 6.971 7.181 1,736,642 +0.07(+0.95%)
May 24, 2005 6.916 7.125 6.897 7.113 1,945,448 +0.23(+3.31%)
May 23, 2005 6.786 6.922 6.786 6.885 1,050,681 +0.13(+1.92%)
May 20, 2005 6.786 6.792 6.657 6.755 1,430,490 -0.10(-1.44%)
May 19, 2005 6.965 6.965 6.761 6.854 1,699,813 -0.14(-1.94%)
May 18, 2005 6.934 7.082 6.922 6.990 1,343,042 +0.10(+1.52%)
May 17, 2005 6.891 6.953 6.860 6.885 1,441,198 +0.03(+0.45%)
May 16, 2005 7.008 7.014 6.761 6.854 1,954,695 -0.20(-2.80%)
May 13, 2005 7.298 7.322 7.027 7.051 2,093,250 -0.31(-4.19%)
May 12, 2005 7.692 7.711 7.267 7.359 2,585,494 -0.35(-4.56%)
May 11, 2005 7.791 7.852 7.686 7.711 1,115,254 -0.15(-1.88%)
May 10, 2005 8.117 8.179 7.822 7.859 1,482,246 -0.36(-4.42%)
May 09, 2005 8.056 8.296 8.050 8.222 1,082,643 -0.15(-1.84%)
May 06, 2005 8.321 8.383 8.226 8.376 750,208 -0.12(-1.45%)
May 05, 2005 8.438 8.543 8.352 8.500 631,771 +0.09(+1.03%)
May 04, 2005 8.216 8.444 8.204 8.413 903,689 +0.24(+2.94%)
May 03, 2005 8.068 8.210 8.025 8.173 868,807 +0.07(+0.84%)
May 02, 2005 8.087 8.142 8.031 8.105 758,483 +0.00(+0.00%)
Apr 29, 2005 8.185 8.235 8.099 8.105 1,089,295 -0.12(-1.42%)
Apr 28, 2005 8.259 8.321 8.191 8.222 932,569 -0.09(-1.04%)
Apr 27, 2005 8.333 8.383 8.179 8.309 1,374,517 -0.14(-1.68%)
Apr 26, 2005 8.586 8.641 8.426 8.450 507,980 -0.09(-1.08%)
Apr 25, 2005 8.383 8.555 8.315 8.543 852,745 +0.17(+1.99%)
Apr 22, 2005 8.469 8.586 8.376 8.376 908,070 -0.05(-0.59%)
Apr 21, 2005 8.555 8.561 8.389 8.426 576,771 -0.09(-1.09%)
Apr 20, 2005 8.672 8.740 8.512 8.518 1,281,552 -0.15(-1.71%)
Apr 19, 2005 8.463 8.722 8.463 8.666 985,622 +0.24(+2.85%)
Apr 18, 2005 8.216 8.580 8.198 8.426 1,025,533 +0.22(+2.63%)
Apr 15, 2005 8.272 8.432 8.198 8.210 851,123 -0.07(-0.89%)
Apr 14, 2005 8.641 8.648 8.272 8.284 1,492,629 -0.40(-4.61%)
Apr 13, 2005 8.740 8.826 8.654 8.685 842,362 -0.10(-1.12%)
Apr 12, 2005 8.913 8.913 8.678 8.783 919,427 -0.13(-1.45%)
Apr 11, 2005 8.894 9.042 8.845 8.913 953,660 +0.06(+0.63%)
Apr 08, 2005 8.808 8.993 8.715 8.857 663,895 +0.06(+0.63%)
Apr 07, 2005 8.777 8.894 8.758 8.802 531,343 +0.04(+0.42%)
Apr 06, 2005 8.789 8.815 8.715 8.765 635,341 -0.02(-0.21%)
Apr 05, 2005 8.758 8.832 8.691 8.783 825,489 +0.02(+0.21%)
Apr 04, 2005 8.906 8.906 8.666 8.765 859,884 -0.17(-1.93%)
Apr 01, 2005 8.968 8.987 8.789 8.937 666,167 -0.03(-0.34%)
Mar 31, 2005 8.999 9.067 8.919 8.968 600,296 +0.10(+1.11%)
Mar 30, 2005 8.703 8.931 8.691 8.869 742,258 +0.20(+2.27%)
Mar 29, 2005 8.758 8.789 8.666 8.672 644,588 -0.05(-0.57%)
Mar 28, 2005 8.715 8.820 8.715 8.722 661,299 -0.04(-0.49%)
Mar 24, 2005 8.845 8.925 8.715 8.765 661,137 -0.08(-0.91%)
Mar 23, 2005 8.845 8.900 8.752 8.845 1,319,354 -0.06(-0.62%)
Mar 22, 2005 9.073 9.233 8.869 8.900 979,294 -0.20(-2.23%)
Mar 21, 2005 9.165 9.190 9.061 9.104 2,104,121 -0.21(-2.25%)
Mar 18, 2005 9.473 9.480 9.313 9.313 1,657,630 -0.24(-2.52%)
Mar 17, 2005 9.572 9.652 9.338 9.554 879,515 -0.03(-0.32%)
Mar 16, 2005 9.381 9.714 9.381 9.584 1,529,620 +0.27(+2.84%)
Mar 15, 2005 9.369 9.393 9.245 9.319 682,553 -0.02(-0.26%)
Mar 14, 2005 9.393 9.400 9.221 9.344 980,592 -0.12(-1.30%)
Mar 11, 2005 9.406 9.492 9.363 9.467 684,987 +0.07(+0.72%)
Mar 10, 2005 9.455 9.473 9.264 9.400 1,001,846 -0.06(-0.65%)
Mar 09, 2005 9.480 9.603 9.387 9.461 1,026,020 +0.03(+0.33%)
Mar 08, 2005 9.276 9.498 9.239 9.430 2,184,755 +0.30(+3.31%)
Mar 07, 2005 9.005 9.153 8.894 9.128 1,704,356 +0.16(+1.79%)
Mar 04, 2005 8.795 9.030 8.795 8.968 1,423,352 +0.27(+3.12%)
Mar 03, 2005 8.715 8.715 8.586 8.697 1,167,820 -0.07(-0.84%)
Mar 02, 2005 8.722 8.783 8.654 8.771 1,176,906 +0.02(+0.28%)
Mar 01, 2005 8.925 8.937 8.691 8.746 1,243,100 -0.17(-1.94%)
Feb 28, 2005 8.974 9.073 8.900 8.919 1,519,561 -0.09(-1.03%)
Feb 25, 2005 8.937 9.061 8.845 9.011 739,662 +0.07(+0.83%)
Feb 24, 2005 9.017 9.061 8.906 8.937 1,058,793 -0.04(-0.41%)
Feb 23, 2005 8.888 8.974 8.758 8.974 1,081,345 -0.02(-0.27%)
Feb 22, 2005 8.826 9.061 8.826 8.999 1,609,444 +0.40(+4.66%)
Feb 18, 2005 8.586 8.641 8.487 8.598 747,612 -0.02(-0.29%)
Feb 17, 2005 8.401 8.623 8.376 8.623 1,152,245 +0.26(+3.10%)
Feb 16, 2005 8.401 8.407 8.222 8.364 882,111 -0.08(-0.95%)
Feb 15, 2005 8.247 8.623 8.247 8.444 2,391,614 +0.20(+2.39%)
Feb 14, 2005 8.019 8.253 7.994 8.247 1,654,547 +0.35(+4.37%)
Feb 11, 2005 7.883 7.994 7.852 7.902 1,163,277 +0.08(+1.02%)
Feb 10, 2005 7.458 7.859 7.458 7.822 3,328,239 +0.43(+5.75%)
Feb 09, 2005 7.415 7.470 7.378 7.396 2,120,020 -0.07(-0.99%)
Feb 08, 2005 7.606 7.606 7.439 7.470 2,181,997 -0.13(-1.70%)
Feb 07, 2005 7.828 7.920 7.594 7.600 1,195,077 -0.25(-3.22%)
Feb 04, 2005 7.877 7.920 7.742 7.852 621,226 -0.04(-0.55%)
Feb 03, 2005 7.896 7.896 7.778 7.896 576,771 -0.09(-1.16%)
Feb 02, 2005 8.007 8.025 7.926 7.988 534,750 +0.04(+0.54%)
Feb 01, 2005 7.828 7.945 7.828 7.945 427,995 +0.09(+1.18%)
Jan 31, 2005 7.871 7.883 7.803 7.852 526,800 -0.04(-0.55%)
Jan 28, 2005 8.044 8.044 7.865 7.896 457,523 -0.06(-0.70%)
Jan 27, 2005 7.846 7.970 7.803 7.951 980,268 +0.05(+0.62%)
Jan 26, 2005 7.933 8.074 7.871 7.902 581,314 +0.06(+0.79%)
Jan 25, 2005 8.068 8.068 7.840 7.840 1,144,944 -0.27(-3.34%)
Jan 24, 2005 8.124 8.272 8.068 8.111 828,571 -0.05(-0.60%)
Jan 21, 2005 7.939 8.173 7.939 8.161 1,103,897 +0.23(+2.95%)
Jan 20, 2005 7.877 7.963 7.828 7.926 616,196 -0.01(-0.08%)
Jan 19, 2005 8.228 8.228 7.846 7.933 608,733 +0.02(+0.31%)
Jan 18, 2005 7.865 7.957 7.803 7.908 695,533 +0.09(+1.10%)
Jan 14, 2005 7.859 7.883 7.791 7.822 869,456 -0.11(-1.40%)
Jan 13, 2005 7.963 7.963 7.883 7.933 891,684 -0.10(-1.30%)
Jan 12, 2005 8.222 8.259 8.037 8.037 960,637 -0.06(-0.69%)
Jan 11, 2005 8.025 8.117 8.000 8.093 982,215 +0.14(+1.70%)
Jan 10, 2005 7.896 8.037 7.883 7.957 583,748 +0.10(+1.33%)
Jan 07, 2005 8.013 8.068 7.852 7.852 999,575 -0.09(-1.09%)
Jan 06, 2005 8.007 8.007 7.865 7.939 1,087,348 -0.06(-0.77%)
Jan 05, 2005 8.117 8.167 7.957 8.000 1,287,068 -0.12(-1.52%)
Jan 04, 2005 8.167 8.228 8.037 8.124 1,348,396 -0.11(-1.35%)
Jan 03, 2005 8.407 8.407 8.179 8.235 823,055 -0.24(-2.84%)
Dec 31, 2004 8.487 8.549 8.426 8.475 395,871 +0.05(+0.59%)
Dec 30, 2004 8.463 8.524 8.426 8.426 810,076 -0.04(-0.44%)
Dec 29, 2004 8.475 8.518 8.111 8.463 956,094 -0.09(-1.01%)
Dec 28, 2004 8.672 8.678 8.481 8.549 571,579 -0.08(-0.93%)
Dec 27, 2004 8.598 8.691 8.561 8.629 480,237 +0.07(+0.86%)
Dec 23, 2004 8.592 8.685 8.549 8.555 864,265 +0.01(+0.07%)
Dec 22, 2004 8.426 8.567 8.389 8.549 1,163,115 +0.12(+1.46%)
Dec 21, 2004 8.346 8.463 8.339 8.426 888,601 +0.05(+0.59%)
Dec 20, 2004 8.438 8.530 8.364 8.376 585,208 -0.01(-0.07%)
Dec 17, 2004 8.302 8.500 8.272 8.383 1,307,186 +0.09(+1.12%)
Dec 16, 2004 8.475 8.475 8.241 8.290 2,175,021 -0.14(-1.68%)
Dec 15, 2004 8.567 8.592 8.407 8.432 1,172,201 -0.05(-0.58%)
Dec 14, 2004 8.493 8.493 8.296 8.481 1,426,759 -0.06(-0.65%)
Dec 13, 2004 8.493 8.598 8.456 8.537 1,002,982 +0.08(+0.95%)
Dec 10, 2004 8.493 8.672 8.450 8.456 856,964 -0.10(-1.15%)
Dec 09, 2004 8.537 8.617 8.383 8.555 1,476,243 +0.02(+0.22%)
Dec 08, 2004 8.444 8.580 8.198 8.537 3,176,867 -0.25(-2.81%)
Dec 07, 2004 8.993 9.067 8.783 8.783 1,018,070 -0.21(-2.33%)
Dec 06, 2004 9.079 9.079 8.857 8.993 1,409,399 -0.08(-0.88%)
Dec 03, 2004 9.134 9.369 9.042 9.073 2,100,065 -0.09(-1.01%)
Dec 02, 2004 9.523 9.640 9.061 9.165 2,101,363 -0.41(-4.25%)
Dec 01, 2004 9.695 9.788 9.560 9.572 858,748 -0.12(-1.21%)
Nov 30, 2004 9.979 10.02 9.646 9.689 1,130,829 -0.25(-2.48%)
Nov 29, 2004 9.936 10.13 9.923 9.936 1,187,289 +0.01(+0.06%)
Nov 26, 2004 9.831 10.00 9.782 9.930 578,231 +0.22(+2.22%)
Nov 24, 2004 9.886 9.948 9.683 9.714 1,159,383 -0.09(-0.94%)
Nov 23, 2004 9.973 10.01 9.794 9.806 657,892 -0.17(-1.67%)
Nov 22, 2004 9.985 10.05 9.923 9.973 672,656 +0.00(+0.00%)
Nov 19, 2004 10.02 10.10 9.874 9.973 1,081,669 +0.09(+0.87%)
Nov 18, 2004 10.09 10.15 9.763 9.886 1,066,743 -0.30(-2.91%)
Nov 17, 2004 10.26 10.31 10.08 10.18 1,199,944 +0.15(+1.54%)
Nov 16, 2004 10.03 10.19 9.985 10.03 1,608,308 +0.18(+1.81%)
Nov 15, 2004 10.10 10.16 9.775 9.849 1,175,283 -0.19(-1.90%)
Nov 12, 2004 9.812 10.09 9.812 10.04 1,483,544 +0.28(+2.84%)
Nov 11, 2004 9.794 9.862 9.646 9.763 565,414 +0.01(+0.06%)
Nov 10, 2004 9.720 9.794 9.628 9.757 807,804 +0.01(+0.13%)
Nov 09, 2004 9.757 9.843 9.578 9.745 3,232,841 +0.12(+1.22%)
Nov 08, 2004 9.880 9.973 9.628 9.628 2,033,870 -0.35(-3.46%)
Nov 05, 2004 9.615 10.02 9.615 9.973 1,387,983 +0.27(+2.80%)
Nov 04, 2004 9.702 9.763 9.603 9.702 1,326,169 +0.21(+2.21%)
Nov 03, 2004 9.227 9.492 9.227 9.492 789,471 +0.38(+4.19%)
Nov 02, 2004 9.202 9.239 8.832 9.110 2,356,408 -0.09(-0.94%)
Nov 01, 2004 9.584 9.584 9.196 9.196 1,003,144 -0.33(-3.43%)
Oct 29, 2004 9.424 9.541 9.282 9.523 1,674,178 +0.12(+1.31%)
Oct 28, 2004 9.504 9.726 9.393 9.400 1,301,832 -0.08(-0.85%)
Oct 27, 2004 9.671 9.782 9.430 9.480 1,211,463 -0.15(-1.60%)
Oct 26, 2004 9.591 9.671 9.307 9.634 1,839,990 +0.04(+0.45%)
Oct 25, 2004 9.239 9.591 9.239 9.591 1,959,076 +0.47(+5.14%)
Oct 22, 2004 9.116 9.215 8.950 9.122 802,775 +0.07(+0.75%)
Oct 21, 2004 9.017 9.227 8.919 9.054 1,201,891 +0.03(+0.34%)
Oct 20, 2004 8.820 9.061 8.820 9.024 1,518,588 +0.35(+4.05%)
Oct 19, 2004 8.487 8.685 8.475 8.672 1,050,032 +0.25(+2.93%)
Oct 18, 2004 8.611 8.635 8.395 8.426 825,813 -0.12(-1.44%)
Oct 15, 2004 8.352 8.592 8.352 8.549 920,400 +0.22(+2.66%)
Oct 14, 2004 8.500 8.549 8.327 8.327 1,141,699 -0.09(-1.10%)
Oct 13, 2004 8.493 8.555 8.413 8.419 1,234,177 -0.25(-2.85%)
Oct 12, 2004 8.758 8.777 8.666 8.666 767,406 -0.30(-3.37%)
Oct 11, 2004 8.925 8.968 8.765 8.968 531,668 +0.03(+0.34%)
Oct 08, 2004 8.925 9.054 8.857 8.937 1,032,834 +0.20(+2.26%)
Oct 07, 2004 8.925 8.925 8.734 8.740 680,606 -0.19(-2.14%)
Oct 06, 2004 8.820 8.931 8.758 8.931 739,825 +0.10(+1.12%)
Oct 05, 2004 8.629 8.863 8.580 8.832 1,333,307 +0.23(+2.65%)
Oct 04, 2004 8.530 8.672 8.481 8.604 736,580 -0.13(-1.48%)
Oct 01, 2004 8.802 8.802 8.660 8.734 403,334 -0.07(-0.77%)
Sep 30, 2004 8.703 8.851 8.691 8.802 1,909,430 +0.20(+2.37%)
Sep 29, 2004 8.629 8.691 8.475 8.598 993,572 +0.03(+0.36%)
Sep 28, 2004 8.512 8.598 8.487 8.567 767,730 +0.14(+1.61%)
Sep 27, 2004 8.419 8.506 8.339 8.432 649,293 -0.01(-0.15%)
Sep 24, 2004 8.500 8.537 8.432 8.444 498,246 -0.09(-1.08%)
Sep 23, 2004 8.383 8.580 8.376 8.537 1,070,475 +0.25(+3.05%)
Sep 22, 2004 8.315 8.395 8.247 8.284 711,270 -0.08(-0.96%)
Sep 21, 2004 8.210 8.370 8.210 8.364 934,840 +0.27(+3.27%)
Sep 20, 2004 7.951 8.136 7.951 8.099 481,210 +0.14(+1.78%)
Sep 17, 2004 8.099 8.179 7.957 7.957 908,232 -0.19(-2.34%)
Sep 16, 2004 8.216 8.265 8.124 8.148 337,464 -0.02(-0.23%)
Sep 15, 2004 8.130 8.235 8.111 8.167 499,219 -0.02(-0.30%)
Sep 14, 2004 8.167 8.259 8.099 8.191 528,423 +0.07(+0.91%)
Sep 13, 2004 8.087 8.198 8.044 8.117 434,485 -0.03(-0.38%)
Sep 10, 2004 8.198 8.272 8.124 8.148 398,953 +0.02(+0.30%)
Sep 09, 2004 7.994 8.161 7.976 8.124 543,836 +0.10(+1.23%)
Sep 08, 2004 7.822 8.093 7.815 8.025 618,143 +0.08(+1.01%)
Sep 07, 2004 8.013 8.013 7.877 7.945 849,176 -0.11(-1.38%)
Sep 03, 2004 8.228 8.228 8.044 8.056 899,633 -0.23(-2.83%)
Sep 02, 2004 8.333 8.333 8.235 8.290 393,762 -0.09(-1.10%)
Sep 01, 2004 8.346 8.383 8.241 8.383 557,302 -0.01(-0.07%)
Aug 31, 2004 8.068 8.389 8.068 8.389 652,052 +0.32(+3.97%)
Aug 30, 2004 8.302 8.395 8.068 8.068 645,400 -0.14(-1.73%)
Aug 27, 2004 8.247 8.309 8.087 8.210 754,264 -0.04(-0.45%)
Aug 26, 2004 8.358 8.358 8.210 8.247 399,602 -0.09(-1.04%)
Aug 25, 2004 8.296 8.389 8.278 8.333 587,317 +0.12(+1.50%)
Aug 24, 2004 8.222 8.272 8.167 8.210 553,084 -0.09(-1.11%)
Aug 23, 2004 8.512 8.512 8.191 8.302 759,943 -0.21(-2.46%)
Aug 20, 2004 8.346 8.561 8.315 8.512 1,261,434 +0.23(+2.75%)
Aug 19, 2004 8.000 8.309 8.000 8.284 2,442,558 +0.33(+4.11%)
Aug 18, 2004 7.852 8.037 7.809 7.957 941,005 +0.10(+1.25%)
Aug 17, 2004 7.815 7.920 7.754 7.859 1,015,637 +0.03(+0.39%)
Aug 16, 2004 7.840 7.902 7.785 7.828 1,322,761 +0.03(+0.40%)
Aug 13, 2004 7.791 7.889 7.735 7.797 1,160,195 +0.07(+0.88%)
Aug 12, 2004 7.852 7.871 7.711 7.729 597,700 -0.05(-0.63%)
Aug 11, 2004 7.957 7.957 7.686 7.778 787,362 -0.18(-2.25%)
Aug 10, 2004 7.939 8.068 7.889 7.957 622,199 +0.02(+0.23%)
Aug 09, 2004 7.963 7.982 7.815 7.939 794,176 +0.02(+0.23%)
Aug 06, 2004 8.000 8.142 7.908 7.920 1,371,921 +0.12(+1.58%)
Aug 05, 2004 8.148 8.222 7.797 7.797 1,036,241 -0.33(-4.02%)
Aug 04, 2004 8.235 8.315 8.117 8.124 723,600 -0.14(-1.72%)
Aug 03, 2004 8.198 8.450 8.117 8.265 755,887 -0.09(-1.11%)
Aug 02, 2004 8.198 8.450 8.191 8.358 597,863 +0.20(+2.49%)
Jul 30, 2004 8.321 8.426 8.154 8.154 896,713 -0.09(-1.05%)
Jul 29, 2004 8.087 8.290 8.081 8.241 584,234 +0.10(+1.29%)
Jul 28, 2004 8.136 8.290 8.000 8.136 644,264 +0.04(+0.46%)
Jul 27, 2004 7.988 8.124 7.865 8.099 584,396 +0.12(+1.47%)
Jul 26, 2004 8.148 8.204 7.976 7.982 771,949 -0.14(-1.75%)
Jul 23, 2004 8.321 8.327 8.124 8.124 722,789 -0.25(-2.95%)
Jul 22, 2004 8.413 8.518 8.339 8.370 953,011 +0.00(+0.00%)
Jul 21, 2004 8.592 8.629 8.370 8.370 659,352 -0.27(-3.14%)
Jul 20, 2004 8.604 8.722 8.518 8.641 649,131 -0.06(-0.71%)
Jul 19, 2004 8.635 8.777 8.574 8.703 686,934 +0.02(+0.28%)
Jul 16, 2004 8.598 8.820 8.598 8.678 594,942 +0.10(+1.15%)
Jul 15, 2004 8.648 8.728 8.518 8.580 735,444 -0.06(-0.71%)
Jul 14, 2004 8.660 8.900 8.641 8.641 1,097,894 +0.02(+0.29%)
Jul 13, 2004 8.715 8.715 8.604 8.617 675,414 -0.20(-2.24%)
Jul 12, 2004 9.048 9.048 8.814 8.814 723,600 -0.21(-2.32%)
Jul 09, 2004 8.987 9.024 8.752 9.024 625,282 +0.06(+0.62%)
Jul 08, 2004 8.740 8.968 8.709 8.968 1,120,121 +0.29(+3.34%)
Jul 07, 2004 8.475 8.746 8.475 8.678 1,176,419 +0.28(+3.30%)
Jul 06, 2004 8.253 8.401 8.204 8.401 679,633 +0.04(+0.52%)
Jul 02, 2004 8.265 8.370 8.228 8.358 397,656 +0.18(+2.26%)
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.