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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.311 9.341 9.102 9.102 1,163,748 -0.19(-2.05%)
Sep 29, 2005 9.157 9.335 9.083 9.292 1,312,145 +0.12(+1.34%)
Sep 28, 2005 9.034 9.188 8.942 9.169 1,314,912 +0.18(+1.98%)
Sep 27, 2005 9.126 9.126 8.837 8.991 2,539,841 -0.18(-2.01%)
Sep 26, 2005 8.991 9.378 8.797 9.175 1,260,890 +0.02(+0.20%)
Sep 23, 2005 9.058 9.200 8.782 9.157 1,152,032 -0.01(-0.13%)
Sep 22, 2005 9.311 9.311 9.022 9.169 1,235,831 -0.10(-1.06%)
Sep 21, 2005 8.924 9.268 8.905 9.268 1,263,330 +0.41(+4.58%)
Sep 20, 2005 9.114 9.114 8.788 8.862 1,385,856 -0.23(-2.57%)
Sep 19, 2005 9.415 9.434 9.077 9.096 2,341,165 -0.22(-2.37%)
Sep 16, 2005 9.016 9.341 9.014 9.317 3,240,824 +0.39(+4.41%)
Sep 15, 2005 8.911 8.973 8.801 8.924 1,194,827 +0.08(+0.90%)
Sep 14, 2005 8.567 8.856 8.555 8.844 1,203,613 +0.35(+4.12%)
Sep 13, 2005 8.604 8.678 8.469 8.493 1,153,009 -0.15(-1.78%)
Sep 12, 2005 8.585 8.647 8.450 8.647 798,612 +0.10(+1.15%)
Sep 09, 2005 8.555 8.653 8.518 8.549 1,074,742 +0.03(+0.36%)
Sep 08, 2005 8.518 8.604 8.383 8.518 1,279,928 +0.08(+0.95%)
Sep 07, 2005 8.401 8.444 8.383 8.438 558,605 +0.04(+0.44%)
Sep 06, 2005 8.358 8.444 8.346 8.401 726,854 +0.01(+0.07%)
Sep 02, 2005 8.377 8.487 8.309 8.395 1,103,380 +0.00(+0.00%)
Sep 01, 2005 8.112 8.426 8.112 8.395 1,845,205 +0.36(+4.43%)
Aug 31, 2005 7.842 8.051 7.842 8.039 1,134,784 +0.22(+2.83%)
Aug 30, 2005 7.897 7.897 7.799 7.817 1,064,491 -0.12(-1.47%)
Aug 29, 2005 7.934 8.020 7.897 7.934 703,586 +0.07(+0.86%)
Aug 26, 2005 7.934 7.965 7.860 7.866 527,852 -0.03(-0.39%)
Aug 25, 2005 7.922 7.971 7.897 7.897 548,680 +0.00(+0.00%)
Aug 24, 2005 8.088 8.155 7.891 7.897 1,298,803 -0.18(-2.28%)
Aug 23, 2005 8.174 8.389 8.075 8.082 768,021 -0.04(-0.45%)
Aug 22, 2005 8.088 8.180 8.082 8.118 892,337 +0.08(+0.99%)
Aug 19, 2005 8.032 8.112 8.008 8.039 495,146 +0.01(+0.08%)
Aug 18, 2005 7.989 8.118 7.952 8.032 769,811 +0.02(+0.23%)
Aug 17, 2005 8.161 8.161 7.989 8.014 1,369,747 -0.18(-2.25%)
Aug 16, 2005 8.235 8.309 8.174 8.198 1,097,197 -0.08(-0.97%)
Aug 15, 2005 8.327 8.334 8.217 8.278 958,237 -0.09(-1.10%)
Aug 12, 2005 8.389 8.413 8.247 8.370 1,314,749 -0.01(-0.07%)
Aug 11, 2005 8.192 8.413 8.192 8.377 1,951,458 +0.27(+3.34%)
Aug 10, 2005 8.131 8.241 8.075 8.106 1,297,013 +0.05(+0.61%)
Aug 09, 2005 7.946 8.063 7.897 8.057 1,589,089 +0.06(+0.77%)
Aug 08, 2005 7.983 8.180 7.952 7.995 1,126,323 -0.04(-0.54%)
Aug 05, 2005 8.131 8.143 7.959 8.039 655,096 -0.13(-1.58%)
Aug 04, 2005 8.149 8.266 8.094 8.168 1,836,743 +0.02(+0.30%)
Aug 03, 2005 7.774 8.174 7.621 8.143 3,188,917 +0.46(+6.00%)
Aug 02, 2005 7.608 7.744 7.565 7.682 770,137 +0.14(+1.87%)
Aug 01, 2005 7.547 7.614 7.492 7.541 325,758 +0.03(+0.41%)
Jul 29, 2005 7.541 7.602 7.498 7.510 737,756 -0.01(-0.16%)
Jul 28, 2005 7.541 7.608 7.393 7.522 1,761,568 -0.14(-1.77%)
Jul 27, 2005 7.694 7.750 7.651 7.657 475,294 -0.06(-0.72%)
Jul 26, 2005 7.701 7.713 7.602 7.713 403,536 -0.04(-0.48%)
Jul 25, 2005 7.836 7.854 7.744 7.750 416,716 -0.08(-1.02%)
Jul 22, 2005 7.823 7.879 7.750 7.830 611,814 -0.02(-0.23%)
Jul 21, 2005 7.744 7.866 7.725 7.848 794,707 +0.18(+2.41%)
Jul 20, 2005 7.688 7.830 7.657 7.664 1,107,448 +0.06(+0.73%)
Jul 19, 2005 7.578 7.627 7.541 7.608 432,988 +0.02(+0.32%)
Jul 18, 2005 7.498 7.639 7.492 7.584 759,886 +0.06(+0.73%)
Jul 15, 2005 7.541 7.584 7.479 7.528 1,054,402 -0.06(-0.81%)
Jul 14, 2005 7.682 7.744 7.547 7.590 1,042,361 -0.12(-1.59%)
Jul 13, 2005 7.713 7.713 7.657 7.713 453,653 -0.04(-0.48%)
Jul 12, 2005 7.805 7.830 7.707 7.750 699,192 +0.00(+0.00%)
Jul 11, 2005 7.596 7.848 7.596 7.750 1,210,122 +0.15(+1.94%)
Jul 08, 2005 7.701 7.750 7.578 7.602 689,917 -0.10(-1.28%)
Jul 07, 2005 7.725 7.744 7.584 7.701 835,549 +0.04(+0.48%)
Jul 06, 2005 7.547 7.713 7.522 7.664 986,550 +0.15(+2.05%)
Jul 05, 2005 7.651 7.651 7.430 7.510 988,177 -0.21(-2.71%)
Jul 01, 2005 7.731 7.774 7.559 7.719 516,950 -0.02(-0.32%)
Jun 30, 2005 7.817 7.854 7.701 7.744 1,150,893 -0.07(-0.87%)
Jun 29, 2005 7.535 7.823 7.535 7.811 1,342,573 +0.24(+3.17%)
Jun 28, 2005 7.651 7.670 7.522 7.571 622,390 -0.11(-1.44%)
Jun 27, 2005 7.602 7.701 7.602 7.682 618,159 +0.04(+0.56%)
Jun 24, 2005 7.553 7.701 7.498 7.639 827,250 +0.06(+0.81%)
Jun 23, 2005 7.670 7.762 7.571 7.578 1,212,563 -0.09(-1.12%)
Jun 22, 2005 7.682 7.713 7.553 7.664 814,721 -0.07(-0.87%)
Jun 21, 2005 7.645 7.799 7.559 7.731 961,654 +0.05(+0.64%)
Jun 20, 2005 7.903 7.903 7.639 7.682 1,189,945 -0.23(-2.95%)
Jun 17, 2005 7.885 7.959 7.836 7.916 1,335,414 +0.07(+0.94%)
Jun 16, 2005 7.682 7.916 7.621 7.842 1,600,316 +0.26(+3.40%)
Jun 15, 2005 7.467 7.614 7.467 7.584 680,805 +0.12(+1.56%)
Jun 14, 2005 7.578 7.602 7.436 7.467 786,571 -0.17(-2.25%)
Jun 13, 2005 7.608 7.682 7.578 7.639 1,127,625 +0.06(+0.81%)
Jun 10, 2005 7.387 7.621 7.332 7.578 1,234,204 +0.19(+2.58%)
Jun 09, 2005 7.399 7.412 7.258 7.387 927,158 -0.03(-0.41%)
Jun 08, 2005 7.406 7.596 7.399 7.418 1,027,880 -0.02(-0.25%)
Jun 07, 2005 7.473 7.528 7.393 7.436 1,290,016 -0.03(-0.41%)
Jun 06, 2005 7.547 7.627 7.467 7.467 1,112,492 +0.00(+0.00%)
Jun 03, 2005 7.393 7.565 7.387 7.467 1,089,875 +0.10(+1.42%)
Jun 02, 2005 7.430 7.590 7.356 7.362 1,656,942 +0.01(+0.08%)
Jun 01, 2005 7.264 7.412 7.227 7.356 1,183,762 +0.07(+1.01%)
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%)
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.