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 (%)
Sep 30, 2004 8.736 8.884 8.723 8.835 1,902,319 +0.20(+2.37%)
Sep 29, 2004 8.661 8.723 8.507 8.630 989,872 +0.03(+0.36%)
Sep 28, 2004 8.544 8.630 8.519 8.599 764,871 +0.14(+1.61%)
Sep 27, 2004 8.451 8.538 8.371 8.463 646,875 -0.01(-0.15%)
Sep 24, 2004 8.531 8.569 8.463 8.476 496,390 -0.09(-1.08%)
Sep 23, 2004 8.414 8.612 8.408 8.569 1,066,488 +0.25(+3.05%)
Sep 22, 2004 8.346 8.426 8.278 8.315 708,621 -0.08(-0.96%)
Sep 21, 2004 8.241 8.401 8.241 8.395 931,359 +0.27(+3.27%)
Sep 20, 2004 7.981 8.166 7.981 8.129 479,418 +0.14(+1.78%)
Sep 17, 2004 8.129 8.210 7.987 7.987 904,850 -0.19(-2.34%)
Sep 16, 2004 8.247 8.296 8.154 8.179 336,207 -0.02(-0.23%)
Sep 15, 2004 8.160 8.265 8.142 8.197 497,360 -0.02(-0.30%)
Sep 14, 2004 8.197 8.290 8.129 8.222 526,455 +0.07(+0.91%)
Sep 13, 2004 8.117 8.228 8.074 8.148 432,867 -0.03(-0.38%)
Sep 10, 2004 8.228 8.302 8.154 8.179 397,468 +0.02(+0.30%)
Sep 09, 2004 8.024 8.191 8.006 8.154 541,811 +0.10(+1.23%)
Sep 08, 2004 7.851 8.123 7.845 8.055 615,841 +0.08(+1.01%)
Sep 07, 2004 8.043 8.043 7.907 7.975 846,014 -0.11(-1.38%)
Sep 03, 2004 8.259 8.259 8.074 8.086 896,283 -0.24(-2.83%)
Sep 02, 2004 8.364 8.364 8.265 8.321 392,295 -0.09(-1.10%)
Sep 01, 2004 8.377 8.414 8.272 8.414 555,227 -0.01(-0.07%)
Aug 31, 2004 8.098 8.420 8.098 8.420 649,623 +0.32(+3.97%)
Aug 30, 2004 8.333 8.426 8.098 8.098 642,996 -0.14(-1.73%)
Aug 27, 2004 8.278 8.340 8.117 8.241 751,455 -0.04(-0.45%)
Aug 26, 2004 8.389 8.389 8.241 8.278 398,114 -0.09(-1.04%)
Aug 25, 2004 8.327 8.420 8.309 8.364 585,130 +0.12(+1.50%)
Aug 24, 2004 8.253 8.302 8.197 8.241 551,024 -0.09(-1.11%)
Aug 23, 2004 8.544 8.544 8.222 8.333 757,113 -0.21(-2.46%)
Aug 20, 2004 8.377 8.593 8.346 8.544 1,256,736 +0.23(+2.75%)
Aug 19, 2004 8.030 8.340 8.030 8.315 2,433,462 +0.33(+4.11%)
Aug 18, 2004 7.882 8.067 7.838 7.987 937,501 +0.10(+1.25%)
Aug 17, 2004 7.845 7.950 7.783 7.888 1,011,854 +0.03(+0.39%)
Aug 16, 2004 7.869 7.931 7.814 7.857 1,317,836 +0.03(+0.40%)
Aug 13, 2004 7.820 7.919 7.764 7.826 1,155,874 +0.07(+0.88%)
Aug 12, 2004 7.882 7.900 7.740 7.758 595,475 -0.05(-0.63%)
Aug 11, 2004 7.987 7.987 7.715 7.808 784,430 -0.18(-2.25%)
Aug 10, 2004 7.968 8.098 7.919 7.987 619,882 +0.02(+0.23%)
Aug 09, 2004 7.993 8.012 7.845 7.968 791,218 +0.02(+0.23%)
Aug 06, 2004 8.030 8.173 7.937 7.950 1,366,812 +0.12(+1.58%)
Aug 05, 2004 8.179 8.253 7.826 7.826 1,032,383 -0.33(-4.02%)
Aug 04, 2004 8.265 8.346 8.148 8.154 720,906 -0.14(-1.72%)
Aug 03, 2004 8.228 8.482 8.148 8.296 753,072 -0.09(-1.11%)
Aug 02, 2004 8.228 8.482 8.222 8.389 595,636 +0.20(+2.49%)
Jul 30, 2004 8.352 8.457 8.185 8.185 893,374 -0.09(-1.05%)
Jul 29, 2004 8.117 8.321 8.111 8.272 582,059 +0.11(+1.29%)
Jul 28, 2004 8.166 8.321 8.030 8.166 641,865 +0.04(+0.46%)
Jul 27, 2004 8.018 8.154 7.894 8.129 582,220 +0.12(+1.47%)
Jul 26, 2004 8.179 8.234 8.006 8.012 769,074 -0.14(-1.75%)
Jul 23, 2004 8.352 8.358 8.154 8.154 720,098 -0.25(-2.95%)
Jul 22, 2004 8.445 8.550 8.371 8.401 949,462 +0.00(+0.00%)
Jul 21, 2004 8.624 8.661 8.401 8.401 656,897 -0.27(-3.14%)
Jul 20, 2004 8.637 8.754 8.550 8.674 646,714 -0.06(-0.71%)
Jul 19, 2004 8.668 8.810 8.606 8.736 684,376 +0.02(+0.28%)
Jul 16, 2004 8.630 8.853 8.630 8.711 592,727 +0.10(+1.15%)
Jul 15, 2004 8.680 8.760 8.550 8.612 732,705 -0.06(-0.71%)
Jul 14, 2004 8.692 8.934 8.674 8.674 1,093,805 +0.02(+0.29%)
Jul 13, 2004 8.748 8.748 8.637 8.649 672,899 -0.20(-2.24%)
Jul 12, 2004 9.082 9.082 8.847 8.847 720,906 -0.21(-2.32%)
Jul 09, 2004 9.020 9.057 8.785 9.057 622,953 +0.06(+0.62%)
Jul 08, 2004 8.773 9.002 8.742 9.002 1,115,949 +0.29(+3.34%)
Jul 07, 2004 8.507 8.779 8.507 8.711 1,172,038 +0.28(+3.30%)
Jul 06, 2004 8.284 8.432 8.234 8.432 677,102 +0.04(+0.52%)
Jul 02, 2004 8.296 8.401 8.259 8.389 396,175 +0.19(+2.26%)
Jul 01, 2004 8.216 8.315 8.142 8.204 479,257 +0.03(+0.38%)
Jun 30, 2004 8.272 8.352 8.098 8.173 1,360,023 -0.04(-0.45%)
Jun 29, 2004 8.278 8.364 8.173 8.210 646,714 -0.20(-2.43%)
Jun 28, 2004 8.599 8.742 8.414 8.414 808,837 -0.22(-2.58%)
Jun 25, 2004 8.624 8.705 8.575 8.637 420,905 -0.02(-0.29%)
Jun 24, 2004 8.599 8.736 8.575 8.661 745,313 +0.19(+2.26%)
Jun 23, 2004 8.371 8.470 8.265 8.470 578,179 +0.11(+1.26%)
Jun 22, 2004 8.302 8.401 8.302 8.364 515,625 +0.06(+0.75%)
Jun 21, 2004 8.315 8.346 8.160 8.302 787,339 +0.04(+0.45%)
Jun 18, 2004 8.272 8.389 8.228 8.265 1,217,782 +0.12(+1.44%)
Jun 17, 2004 8.055 8.253 7.987 8.148 847,953 +0.11(+1.39%)
Jun 16, 2004 7.931 8.049 7.863 8.036 754,365 +0.03(+0.39%)
Jun 15, 2004 7.919 8.067 7.894 8.006 875,755 +0.12(+1.57%)
Jun 14, 2004 8.043 8.043 7.838 7.882 955,281 -0.16(-2.00%)
Jun 10, 2004 8.043 8.247 8.024 8.043 799,624 +0.04(+0.54%)
Jun 09, 2004 8.278 8.278 7.999 7.999 1,272,254 -0.28(-3.36%)
Jun 08, 2004 8.432 8.432 8.222 8.278 537,123 -0.15(-1.76%)
Jun 07, 2004 8.401 8.519 8.401 8.426 748,869 +0.11(+1.34%)
Jun 04, 2004 8.272 8.389 8.228 8.315 738,201 +0.09(+1.13%)
Jun 03, 2004 8.352 8.445 8.222 8.222 432,543 -0.19(-2.21%)
Jun 02, 2004 8.401 8.500 8.228 8.408 828,718 +0.01(+0.15%)
Jun 01, 2004 8.649 8.717 8.346 8.395 788,309 -0.21(-2.44%)
May 28, 2004 8.606 8.643 8.513 8.606 467,780 -0.02(-0.22%)
May 27, 2004 8.630 8.711 8.593 8.624 953,826 +0.09(+1.09%)
May 26, 2004 8.432 8.612 8.432 8.531 829,688 +0.04(+0.51%)
May 25, 2004 8.544 8.599 8.389 8.488 873,007 +0.01(+0.15%)
May 24, 2004 8.216 8.488 8.216 8.476 907,759 +0.21(+2.54%)
May 21, 2004 8.173 8.377 8.154 8.265 1,688,472 +0.17(+2.06%)
May 20, 2004 7.993 8.098 7.851 8.098 1,194,021 +0.19(+2.43%)
May 19, 2004 7.851 8.129 7.851 7.907 1,788,041 +0.11(+1.43%)
May 18, 2004 7.603 7.795 7.560 7.795 659,968 +0.20(+2.61%)
May 17, 2004 7.653 7.721 7.591 7.597 1,266,596 +0.10(+1.32%)
May 14, 2004 7.424 7.585 7.424 7.498 880,928 +0.07(+1.00%)
May 13, 2004 7.424 7.548 7.313 7.424 911,477 -0.04(-0.58%)
May 12, 2004 7.733 7.882 7.424 7.467 1,681,683 -0.14(-1.87%)
May 11, 2004 7.542 7.610 7.337 7.610 1,152,480 +0.18(+2.41%)
May 10, 2004 7.189 7.548 7.121 7.430 1,749,248 +0.20(+2.83%)
May 07, 2004 7.480 7.560 7.096 7.226 1,788,364 -0.29(-3.87%)
May 06, 2004 7.715 7.715 7.498 7.517 1,104,473 -0.25(-3.19%)
May 05, 2004 8.018 8.030 7.764 7.764 1,026,402 -0.24(-2.94%)
May 04, 2004 7.610 8.018 7.610 7.999 1,566,758 +0.54(+7.21%)
May 03, 2004 7.585 7.647 7.449 7.461 803,018 -0.04(-0.50%)
Apr 30, 2004 7.548 7.610 7.368 7.498 2,160,294 +0.01(+0.17%)
Apr 29, 2004 7.331 7.653 7.300 7.486 2,100,811 +0.26(+3.60%)
Apr 28, 2004 7.641 7.641 7.214 7.226 1,920,908 -0.56(-7.23%)
Apr 27, 2004 7.801 7.900 7.715 7.789 568,481 -0.06(-0.71%)
Apr 26, 2004 7.783 7.987 7.783 7.845 645,421 +0.11(+1.36%)
Apr 23, 2004 7.894 7.919 7.733 7.740 1,005,227 -0.15(-1.88%)
Apr 22, 2004 7.820 7.956 7.820 7.888 1,040,464 +0.07(+0.87%)
Apr 21, 2004 7.702 7.826 7.498 7.820 1,840,735 +0.07(+0.88%)
Apr 20, 2004 8.092 8.185 7.746 7.752 1,918,321 -0.54(-6.56%)
Apr 19, 2004 8.383 8.445 8.142 8.296 833,568 -0.01(-0.15%)
Apr 16, 2004 8.340 8.525 8.302 8.309 839,548 -0.02(-0.30%)
Apr 15, 2004 8.166 8.377 8.154 8.333 650,108 +0.11(+1.28%)
Apr 14, 2004 8.173 8.451 8.135 8.228 1,198,870 -0.08(-0.97%)
Apr 13, 2004 8.606 8.723 8.111 8.309 2,699,357 -0.41(-4.75%)
Apr 12, 2004 8.859 8.878 8.680 8.723 1,007,329 -0.11(-1.26%)
Apr 08, 2004 8.878 8.903 8.822 8.835 696,498 -0.14(-1.52%)
Apr 07, 2004 8.884 9.101 8.884 8.971 1,080,389 +0.07(+0.76%)
Apr 06, 2004 8.977 9.026 8.884 8.903 842,619 -0.01(-0.14%)
Apr 05, 2004 8.896 8.964 8.853 8.915 982,598 -0.11(-1.17%)
Apr 02, 2004 8.816 9.026 8.791 9.020 3,116,707 -0.17(-1.82%)
Apr 01, 2004 9.230 9.323 9.175 9.187 1,135,508 -0.05(-0.54%)
Mar 31, 2004 9.286 9.323 9.132 9.237 1,112,717 -0.01(-0.07%)
Mar 30, 2004 9.187 9.311 9.162 9.243 3,158,894 +0.11(+1.22%)
Mar 29, 2004 9.002 9.132 8.835 9.132 1,173,654 +0.13(+1.44%)
Mar 26, 2004 9.063 9.138 9.002 9.002 1,498,224 +0.04(+0.41%)
Mar 25, 2004 8.599 8.977 8.599 8.964 1,425,648 +0.41(+4.77%)
Mar 24, 2004 8.698 8.766 8.556 8.556 931,520 -0.27(-3.08%)
Mar 23, 2004 8.729 8.828 8.624 8.828 899,678 +0.14(+1.57%)
Mar 22, 2004 8.754 8.934 8.674 8.692 1,232,814 -0.01(-0.07%)
Mar 19, 2004 8.859 8.958 8.612 8.698 3,465,037 -0.35(-3.90%)
Mar 18, 2004 9.057 9.200 8.977 9.051 2,188,580 +0.08(+0.90%)
Mar 17, 2004 8.853 9.002 8.692 8.971 1,728,881 +0.10(+1.12%)
Mar 16, 2004 8.785 8.927 8.723 8.872 916,650 +0.11(+1.27%)
Mar 15, 2004 9.051 9.051 8.717 8.760 1,485,939 -0.23(-2.55%)
Mar 12, 2004 8.785 9.008 8.736 8.989 1,549,140 +0.12(+1.40%)
Mar 11, 2004 8.692 8.927 8.507 8.865 1,595,045 +0.19(+2.21%)
Mar 10, 2004 8.934 8.934 8.668 8.674 1,087,986 -0.32(-3.58%)
Mar 09, 2004 8.977 9.039 8.878 8.995 1,214,064 +0.06(+0.62%)
Mar 08, 2004 8.853 9.063 8.822 8.940 1,682,653 +0.02(+0.28%)
Mar 05, 2004 8.822 8.934 8.791 8.915 1,343,213 +0.24(+2.78%)
Mar 04, 2004 8.562 8.717 8.513 8.674 1,285,508 +0.15(+1.82%)
Mar 03, 2004 8.259 8.593 8.247 8.519 1,178,827 +0.18(+2.15%)
Mar 02, 2004 8.550 8.569 8.321 8.340 1,149,732 -0.27(-3.09%)
Mar 01, 2004 8.599 8.742 8.513 8.606 1,250,432 +0.17(+1.98%)
Feb 27, 2004 8.470 8.624 8.383 8.439 1,385,400 +0.06(+0.74%)
Feb 26, 2004 8.166 8.513 8.123 8.377 2,625,973 +0.24(+2.97%)
Feb 25, 2004 8.166 8.173 7.968 8.135 1,951,619 -0.09(-1.13%)
Feb 24, 2004 8.105 8.302 8.086 8.228 883,837 +0.22(+2.70%)
Feb 23, 2004 8.228 8.228 8.012 8.012 944,451 -0.14(-1.67%)
Feb 20, 2004 8.315 8.315 8.006 8.148 1,579,366 -0.16(-1.94%)
Feb 19, 2004 8.315 8.364 8.197 8.309 1,024,462 -0.04(-0.44%)
Feb 18, 2004 8.773 8.773 8.346 8.346 1,232,976 -0.43(-4.87%)
Feb 17, 2004 8.581 8.773 8.569 8.773 1,719,183 +0.24(+2.83%)
Feb 13, 2004 8.612 8.717 8.352 8.531 919,236 +0.04(+0.44%)
Feb 12, 2004 8.661 8.779 8.482 8.494 1,330,767 -0.11(-1.29%)
Feb 11, 2004 8.377 8.661 8.315 8.606 1,614,603 +0.29(+3.50%)
Feb 10, 2004 8.364 8.463 8.160 8.315 2,068,806 -0.02(-0.30%)
Feb 09, 2004 8.315 8.346 8.204 8.340 1,237,178 +0.09(+1.05%)
Feb 06, 2004 8.036 8.290 8.036 8.253 1,674,409 +0.28(+3.49%)
Feb 05, 2004 7.752 7.975 7.752 7.975 990,357 +0.16(+2.06%)
Feb 04, 2004 8.030 8.030 7.801 7.814 1,959,377 -0.31(-3.81%)
Feb 03, 2004 7.900 8.173 7.863 8.123 2,060,886 +0.28(+3.63%)
Feb 02, 2004 7.795 7.838 7.566 7.838 1,990,250 -0.05(-0.63%)
Jan 30, 2004 7.529 7.950 7.529 7.888 2,135,563 +0.38(+5.11%)
Jan 29, 2004 7.610 7.733 7.399 7.504 2,107,438 -0.17(-2.26%)
Jan 28, 2004 7.975 8.067 7.659 7.678 1,895,207 -0.22(-2.82%)
Jan 27, 2004 7.733 8.111 7.715 7.900 1,955,336 +0.16(+2.08%)
Jan 26, 2004 7.882 8.006 7.665 7.740 2,239,335 -0.10(-1.26%)
Jan 23, 2004 8.228 8.253 7.814 7.838 2,021,447 -0.20(-2.54%)
Jan 22, 2004 8.265 8.538 8.030 8.043 2,741,545 -0.05(-0.61%)
Jan 21, 2004 8.012 8.154 7.832 8.092 2,013,041 +0.14(+1.71%)
Jan 20, 2004 7.777 8.049 7.634 7.956 2,590,413 +0.45(+6.02%)
Jan 16, 2004 7.511 7.610 7.461 7.504 1,686,532 +0.01(+0.08%)
Jan 15, 2004 7.709 7.709 7.424 7.498 2,849,357 -0.40(-5.02%)
Jan 14, 2004 7.888 7.975 7.758 7.894 1,773,170 -0.14(-1.77%)
Jan 13, 2004 8.055 8.154 8.036 8.036 1,631,414 -0.04(-0.46%)
Jan 12, 2004 8.111 8.166 7.993 8.074 1,415,142 -0.04(-0.46%)
Jan 09, 2004 7.826 8.148 7.801 8.111 2,193,268 +0.31(+3.97%)
Jan 08, 2004 7.709 7.857 7.641 7.801 1,817,136 +0.11(+1.37%)
Jan 07, 2004 7.764 7.826 7.566 7.696 1,545,260 -0.14(-1.82%)
Jan 06, 2004 7.993 7.999 7.770 7.838 2,755,930 +0.00(+0.00%)
Jan 05, 2004 7.659 7.876 7.610 7.838 1,757,491 +0.31(+4.11%)
Jan 02, 2004 7.467 7.579 7.443 7.529 623,761 +0.06(+0.83%)
Dec 31, 2003 7.579 7.603 7.337 7.467 1,074,893 -0.02(-0.33%)
Dec 30, 2003 7.579 7.610 7.486 7.492 1,156,197 -0.02(-0.33%)
Dec 29, 2003 7.319 7.517 7.306 7.517 1,526,995 +0.25(+3.49%)
Dec 26, 2003 7.177 7.294 7.121 7.263 455,173 +0.14(+2.00%)
Dec 24, 2003 7.047 7.195 7.047 7.121 704,095 +0.09(+1.32%)
Dec 23, 2003 6.910 7.047 6.886 7.028 1,196,607 +0.04(+0.53%)
Dec 22, 2003 7.152 7.207 7.028 6.991 1,452,319 -0.16(-2.25%)
Dec 19, 2003 7.183 7.207 7.102 7.152 1,521,176 -0.06(-0.86%)
Dec 18, 2003 7.158 7.251 7.115 7.214 930,550 -0.04(-0.60%)
Dec 17, 2003 7.115 7.257 7.047 7.257 1,205,982 +0.21(+2.99%)
Dec 16, 2003 7.276 7.276 6.991 7.047 1,281,790 -0.17(-2.40%)
Dec 15, 2003 7.127 7.319 7.127 7.220 1,248,654 -0.02(-0.26%)
Dec 12, 2003 7.238 7.381 7.133 7.238 1,656,468 +0.00(+0.00%)
Dec 11, 2003 6.910 7.276 6.805 7.238 1,918,806 +0.28(+4.00%)
Dec 10, 2003 7.201 7.220 6.954 6.960 2,875,704 -0.20(-2.85%)
Dec 09, 2003 7.418 7.418 7.146 7.164 2,011,102 -0.19(-2.53%)
Dec 08, 2003 7.393 7.405 7.269 7.350 1,758,300 +0.10(+1.37%)
Dec 05, 2003 7.053 7.300 7.003 7.251 1,128,719 +0.20(+2.81%)
Dec 04, 2003 7.362 7.362 7.040 7.053 1,569,345 -0.32(-4.28%)
Dec 03, 2003 7.424 7.430 7.331 7.368 1,199,032 +0.03(+0.42%)
Dec 02, 2003 7.300 7.492 7.269 7.337 2,078,828 -0.06(-0.75%)
Dec 01, 2003 7.381 7.467 7.127 7.393 2,314,658 +0.06(+0.84%)
Nov 28, 2003 7.430 7.436 7.226 7.331 1,205,982 +0.18(+2.51%)
Nov 26, 2003 7.053 7.251 6.997 7.152 2,026,619 +0.22(+3.21%)
Nov 25, 2003 6.880 6.991 6.880 6.929 833,244 +0.06(+0.81%)
Nov 24, 2003 7.022 7.022 6.873 6.873 1,831,522 -0.20(-2.88%)
Nov 21, 2003 6.892 7.071 6.904 7.078 1,772,362 +0.19(+2.69%)
Nov 20, 2003 7.016 7.016 6.805 6.892 1,824,248 -0.02(-0.36%)
Nov 19, 2003 6.935 7.016 6.762 6.917 1,976,834 -0.02(-0.27%)
Nov 18, 2003 6.583 6.917 6.576 6.935 2,375,596 +0.37(+5.56%)
Nov 17, 2003 6.533 6.651 6.409 6.570 1,990,089 -0.14(-2.03%)
Nov 14, 2003 6.830 6.830 6.644 6.706 2,382,708 -0.04(-0.64%)
Nov 13, 2003 6.991 6.991 6.737 6.750 2,133,462 -0.20(-2.94%)
Nov 12, 2003 6.539 6.929 6.508 6.954 2,503,452 +0.52(+8.08%)
Nov 11, 2003 6.589 6.644 6.385 6.434 1,439,549 -0.07(-1.14%)
Nov 10, 2003 6.762 6.762 6.508 6.508 1,421,607 -0.14(-2.05%)
Nov 07, 2003 6.329 6.731 6.255 6.644 2,418,753 +0.28(+4.37%)
Nov 06, 2003 6.416 6.447 6.341 6.366 1,507,437 -0.10(-1.53%)
Nov 05, 2003 6.589 6.688 6.459 6.465 1,457,976 -0.13(-1.97%)
Nov 04, 2003 6.533 6.713 6.440 6.595 2,042,621 +0.07(+1.04%)
Nov 03, 2003 6.725 6.725 6.459 6.527 4,013,698 -0.17(-2.50%)
Oct 31, 2003 6.719 6.979 6.508 6.694 5,076,246 -0.02(-0.37%)
Oct 30, 2003 8.674 7.764 6.756 6.719 15,090,539 -1.95(-22.54%)
Oct 29, 2003 8.544 8.754 8.531 8.674 1,222,954 +0.13(+1.52%)
Oct 28, 2003 8.556 8.612 8.426 8.544 1,047,577 -0.15(-1.78%)
Oct 27, 2003 8.692 8.723 8.569 8.698 1,052,911 -0.01(-0.14%)
Oct 24, 2003 8.569 8.785 8.463 8.711 1,882,114 +0.38(+4.61%)
Oct 23, 2003 8.556 8.556 8.259 8.327 1,435,508 -0.18(-2.11%)
Oct 22, 2003 8.494 8.581 8.383 8.507 2,522,848 +0.28(+3.38%)
Oct 21, 2003 7.925 8.284 7.919 8.228 1,816,004 +0.40(+5.06%)
Oct 20, 2003 7.863 7.931 7.820 7.832 639,117 +0.06(+0.80%)
Oct 17, 2003 7.956 8.012 7.770 7.770 1,040,464 -0.24(-2.94%)
Oct 16, 2003 7.869 8.006 7.869 8.006 799,947 +0.19(+2.37%)
Oct 15, 2003 7.863 7.987 7.770 7.820 730,119 -0.07(-0.94%)
Oct 14, 2003 7.919 7.956 7.913 7.894 799,462 -0.07(-0.85%)
Oct 13, 2003 7.857 8.012 7.783 7.962 955,443 +0.16(+2.06%)
Oct 10, 2003 7.950 7.999 7.801 7.801 1,328,827 -0.05(-0.63%)
Oct 09, 2003 7.702 7.851 7.579 7.851 1,312,501 +0.10(+1.28%)
Oct 08, 2003 7.758 7.925 7.752 7.752 1,180,605 -0.01(-0.08%)
Oct 07, 2003 7.678 7.857 7.678 7.758 2,006,253 +0.25(+3.29%)
Oct 06, 2003 7.517 7.542 7.405 7.511 1,308,461 +0.06(+0.83%)
Oct 03, 2003 7.727 7.783 7.368 7.449 2,226,242 -0.28(-3.68%)
Oct 02, 2003 7.702 7.795 7.597 7.733 943,805 -0.06(-0.71%)
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.