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
)
66.28
+0.40 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2005
8.216
8.265
8.129
8.135
1,085,238
-0.12(-1.42%)
Apr 28, 2005
8.290
8.352
8.222
8.253
929,096
-0.09(-1.04%)
Apr 27, 2005
8.364
8.414
8.210
8.340
1,369,398
-0.14(-1.68%)
Apr 26, 2005
8.618
8.674
8.457
8.482
506,089
-0.09(-1.08%)
Apr 25, 2005
8.414
8.587
8.346
8.575
849,570
+0.17(+1.99%)
Apr 22, 2005
8.500
8.618
8.408
8.408
904,688
-0.05(-0.59%)
Apr 21, 2005
8.587
8.593
8.420
8.457
574,623
-0.09(-1.09%)
Apr 20, 2005
8.705
8.773
8.544
8.550
1,276,779
-0.15(-1.71%)
Apr 19, 2005
8.494
8.754
8.494
8.698
981,951
+0.24(+2.85%)
Apr 18, 2005
8.247
8.612
8.228
8.457
1,021,714
+0.22(+2.63%)
Apr 15, 2005
8.302
8.463
8.228
8.241
847,953
-0.07(-0.89%)
Apr 14, 2005
8.674
8.680
8.302
8.315
1,487,071
-0.40(-4.61%)
Apr 13, 2005
8.773
8.859
8.686
8.717
839,225
-0.10(-1.12%)
Apr 12, 2005
8.946
8.946
8.711
8.816
916,003
-0.13(-1.45%)
Apr 11, 2005
8.927
9.076
8.878
8.946
950,109
+0.06(+0.63%)
Apr 08, 2005
8.841
9.026
8.748
8.890
661,423
+0.06(+0.63%)
Apr 07, 2005
8.810
8.927
8.791
8.835
529,365
+0.04(+0.42%)
Apr 06, 2005
8.822
8.848
8.748
8.797
632,975
-0.02(-0.21%)
Apr 05, 2005
8.791
8.865
8.723
8.816
822,415
+0.02(+0.21%)
Apr 04, 2005
8.940
8.940
8.698
8.797
856,682
-0.17(-1.93%)
Apr 01, 2005
9.002
9.020
8.822
8.971
663,686
-0.03(-0.34%)
Mar 31, 2005
9.033
9.101
8.952
9.002
598,061
+0.10(+1.11%)
Mar 30, 2005
8.736
8.964
8.723
8.903
739,494
+0.20(+2.27%)
Mar 29, 2005
8.791
8.822
8.698
8.705
642,188
-0.05(-0.57%)
Mar 28, 2005
8.748
8.853
8.748
8.754
658,837
-0.04(-0.49%)
Mar 24, 2005
8.878
8.958
8.748
8.797
658,675
-0.08(-0.91%)
Mar 23, 2005
8.878
8.934
8.785
8.878
1,314,441
-0.06(-0.62%)
Mar 22, 2005
9.107
9.268
8.903
8.934
975,648
-0.20(-2.23%)
Mar 21, 2005
9.200
9.224
9.094
9.138
2,096,285
-0.21(-2.25%)
Mar 18, 2005
9.509
9.515
9.348
9.348
1,651,457
-0.24(-2.52%)
Mar 17, 2005
9.608
9.688
9.373
9.589
876,240
-0.03(-0.32%)
Mar 16, 2005
9.416
9.750
9.416
9.620
1,523,924
+0.27(+2.84%)
Mar 15, 2005
9.404
9.428
9.280
9.354
680,011
-0.02(-0.26%)
Mar 14, 2005
9.428
9.435
9.255
9.379
976,941
-0.12(-1.30%)
Mar 11, 2005
9.441
9.527
9.398
9.503
682,436
+0.07(+0.72%)
Mar 10, 2005
9.490
9.509
9.299
9.435
998,115
-0.06(-0.65%)
Mar 09, 2005
9.515
9.639
9.422
9.497
1,022,199
+0.03(+0.33%)
Mar 08, 2005
9.311
9.534
9.274
9.466
2,176,619
+0.30(+3.31%)
Mar 07, 2005
9.039
9.187
8.927
9.162
1,698,009
+0.16(+1.79%)
Mar 04, 2005
8.828
9.063
8.828
9.002
1,418,051
+0.27(+3.12%)
Mar 03, 2005
8.748
8.748
8.618
8.729
1,163,471
-0.07(-0.84%)
Mar 02, 2005
8.754
8.816
8.686
8.804
1,172,523
+0.02(+0.28%)
Mar 01, 2005
8.958
8.971
8.723
8.779
1,238,471
-0.17(-1.93%)
Feb 28, 2005
9.008
9.107
8.934
8.952
1,513,903
-0.09(-1.03%)
Feb 25, 2005
8.971
9.094
8.878
9.045
736,908
+0.07(+0.83%)
Feb 24, 2005
9.051
9.094
8.940
8.971
1,054,850
-0.04(-0.41%)
Feb 23, 2005
8.921
9.008
8.791
9.008
1,077,318
-0.02(-0.27%)
Feb 22, 2005
8.859
9.094
8.859
9.033
1,603,450
+0.40(+4.66%)
Feb 18, 2005
8.618
8.674
8.519
8.630
744,828
-0.02(-0.29%)
Feb 17, 2005
8.432
8.655
8.408
8.655
1,147,954
+0.26(+3.10%)
Feb 16, 2005
8.432
8.439
8.253
8.395
878,826
-0.08(-0.95%)
Feb 15, 2005
8.278
8.655
8.278
8.476
2,382,708
+0.20(+2.39%)
Feb 14, 2005
8.049
8.284
8.024
8.278
1,648,386
+0.35(+4.37%)
Feb 11, 2005
7.913
8.024
7.882
7.931
1,158,945
+0.08(+1.02%)
Feb 10, 2005
7.486
7.888
7.486
7.851
3,315,845
+0.43(+5.75%)
Feb 09, 2005
7.443
7.498
7.405
7.424
2,112,126
-0.07(-0.99%)
Feb 08, 2005
7.634
7.634
7.467
7.498
2,173,871
-0.13(-1.70%)
Feb 07, 2005
7.857
7.950
7.622
7.628
1,190,626
-0.25(-3.22%)
Feb 04, 2005
7.907
7.950
7.770
7.882
618,912
-0.04(-0.55%)
Feb 03, 2005
7.925
7.925
7.808
7.925
574,623
-0.09(-1.16%)
Feb 02, 2005
8.036
8.055
7.956
8.018
532,759
+0.04(+0.54%)
Feb 01, 2005
7.857
7.975
7.857
7.975
426,401
+0.09(+1.18%)
Jan 31, 2005
7.900
7.913
7.832
7.882
524,839
-0.04(-0.55%)
Jan 28, 2005
8.074
8.074
7.894
7.925
455,819
-0.06(-0.70%)
Jan 27, 2005
7.876
7.999
7.832
7.981
976,617
+0.05(+0.62%)
Jan 26, 2005
7.962
8.105
7.900
7.931
579,149
+0.06(+0.79%)
Jan 25, 2005
8.098
8.098
7.869
7.869
1,140,680
-0.27(-3.34%)
Jan 24, 2005
8.154
8.302
8.098
8.142
825,486
-0.05(-0.60%)
Jan 21, 2005
7.968
8.204
7.968
8.191
1,099,786
+0.24(+2.95%)
Jan 20, 2005
7.907
7.993
7.857
7.956
613,901
-0.01(-0.08%)
Jan 19, 2005
8.259
8.259
7.876
7.962
606,466
+0.02(+0.31%)
Jan 18, 2005
7.894
7.987
7.832
7.937
692,942
+0.09(+1.10%)
Jan 14, 2005
7.888
7.913
7.820
7.851
866,218
-0.11(-1.40%)
Jan 13, 2005
7.993
7.993
7.913
7.962
888,363
-0.11(-1.30%)
Jan 12, 2005
8.253
8.290
8.067
8.067
957,059
-0.06(-0.69%)
Jan 11, 2005
8.055
8.148
8.030
8.123
978,557
+0.14(+1.70%)
Jan 10, 2005
7.925
8.067
7.913
7.987
581,574
+0.11(+1.33%)
Jan 07, 2005
8.043
8.098
7.882
7.882
995,852
-0.09(-1.09%)
Jan 06, 2005
8.036
8.036
7.894
7.968
1,083,299
-0.06(-0.77%)
Jan 05, 2005
8.148
8.197
7.987
8.030
1,282,275
-0.12(-1.52%)
Jan 04, 2005
8.197
8.259
8.067
8.154
1,343,374
-0.11(-1.35%)
Jan 03, 2005
8.439
8.439
8.210
8.265
819,990
-0.24(-2.84%)
Dec 31, 2004
8.519
8.581
8.457
8.507
394,397
+0.05(+0.59%)
Dec 30, 2004
8.494
8.556
8.457
8.457
807,059
-0.04(-0.44%)
Dec 29, 2004
8.507
8.550
8.142
8.494
952,533
-0.09(-1.01%)
Dec 28, 2004
8.705
8.711
8.513
8.581
569,451
-0.08(-0.93%)
Dec 27, 2004
8.630
8.723
8.593
8.661
478,448
+0.07(+0.86%)
Dec 23, 2004
8.624
8.717
8.581
8.587
861,046
+0.01(+0.07%)
Dec 22, 2004
8.457
8.599
8.420
8.581
1,158,784
+0.12(+1.46%)
Dec 21, 2004
8.377
8.494
8.371
8.457
885,292
+0.05(+0.59%)
Dec 20, 2004
8.470
8.562
8.395
8.408
583,028
-0.01(-0.07%)
Dec 17, 2004
8.333
8.531
8.302
8.414
1,302,318
+0.09(+1.12%)
Dec 16, 2004
8.507
8.507
8.272
8.321
2,166,921
-0.14(-1.68%)
Dec 15, 2004
8.599
8.624
8.439
8.463
1,167,835
-0.05(-0.58%)
Dec 14, 2004
8.525
8.525
8.327
8.513
1,421,446
-0.06(-0.65%)
Dec 13, 2004
8.525
8.630
8.488
8.569
999,247
+0.08(+0.95%)
Dec 10, 2004
8.525
8.705
8.482
8.488
853,772
-0.10(-1.15%)
Dec 09, 2004
8.569
8.649
8.414
8.587
1,470,745
+0.02(+0.22%)
Dec 08, 2004
8.476
8.612
8.228
8.569
3,165,037
-0.25(-2.81%)
Dec 07, 2004
9.026
9.101
8.816
8.816
1,014,279
-0.21(-2.33%)
Dec 06, 2004
9.113
9.113
8.890
9.026
1,404,150
-0.08(-0.88%)
Dec 03, 2004
9.169
9.404
9.076
9.107
2,092,244
-0.09(-1.01%)
Dec 02, 2004
9.558
9.676
9.094
9.200
2,093,537
-0.41(-4.25%)
Dec 01, 2004
9.732
9.824
9.596
9.608
855,550
-0.12(-1.21%)
Nov 30, 2004
10.02
10.05
9.682
9.725
1,126,618
-0.25(-2.48%)
Nov 29, 2004
9.973
10.16
9.961
9.973
1,182,868
+0.01(+0.06%)
Nov 26, 2004
9.868
10.04
9.818
9.967
576,078
+0.22(+2.22%)
Nov 24, 2004
9.923
9.985
9.719
9.750
1,155,066
-0.09(-0.94%)
Nov 23, 2004
10.01
10.05
9.831
9.843
655,442
-0.17(-1.67%)
Nov 22, 2004
10.02
10.09
9.961
10.01
670,151
+0.00(+0.00%)
Nov 19, 2004
10.06
10.14
9.911
10.01
1,077,641
+0.09(+0.87%)
Nov 18, 2004
10.13
10.18
9.800
9.923
1,062,771
-0.30(-2.91%)
Nov 17, 2004
10.30
10.35
10.12
10.22
1,195,475
+0.15(+1.54%)
Nov 16, 2004
10.07
10.23
10.02
10.07
1,602,319
+0.18(+1.81%)
Nov 15, 2004
10.13
10.20
9.812
9.886
1,170,906
-0.19(-1.90%)
Nov 12, 2004
9.849
10.13
9.849
10.08
1,478,019
+0.28(+2.84%)
Nov 11, 2004
9.831
9.899
9.682
9.800
563,309
+0.01(+0.06%)
Nov 10, 2004
9.756
9.831
9.664
9.793
804,796
+0.01(+0.13%)
Nov 09, 2004
9.793
9.880
9.614
9.781
3,220,802
+0.12(+1.22%)
Nov 08, 2004
9.917
10.01
9.664
9.664
2,026,296
-0.35(-3.46%)
Nov 05, 2004
9.651
10.06
9.651
10.01
1,382,814
+0.27(+2.80%)
Nov 04, 2004
9.738
9.800
9.639
9.738
1,321,230
+0.21(+2.21%)
Nov 03, 2004
9.261
9.527
9.261
9.527
786,531
+0.38(+4.19%)
Nov 02, 2004
9.237
9.274
8.865
9.144
2,347,632
-0.09(-0.94%)
Nov 01, 2004
9.620
9.620
9.230
9.230
999,408
-0.33(-3.43%)
Oct 29, 2004
9.459
9.577
9.317
9.558
1,667,944
+0.12(+1.31%)
Oct 28, 2004
9.540
9.763
9.428
9.435
1,296,984
-0.08(-0.85%)
Oct 27, 2004
9.707
9.818
9.466
9.515
1,206,952
-0.15(-1.60%)
Oct 26, 2004
9.626
9.707
9.342
9.670
1,833,138
+0.04(+0.45%)
Oct 25, 2004
9.274
9.626
9.274
9.626
1,951,780
+0.47(+5.14%)
Oct 22, 2004
9.150
9.249
8.983
9.156
799,785
+0.07(+0.75%)
Oct 21, 2004
9.051
9.261
8.952
9.088
1,197,415
+0.03(+0.34%)
Oct 20, 2004
8.853
9.094
8.853
9.057
1,512,933
+0.35(+4.05%)
Oct 19, 2004
8.519
8.717
8.507
8.705
1,046,122
+0.25(+2.93%)
Oct 18, 2004
8.643
8.668
8.426
8.457
822,738
-0.12(-1.44%)
Oct 15, 2004
8.383
8.624
8.383
8.581
916,973
+0.22(+2.66%)
Oct 14, 2004
8.531
8.581
8.358
8.358
1,137,447
-0.09(-1.10%)
Oct 13, 2004
8.525
8.587
8.445
8.451
1,229,581
-0.25(-2.84%)
Oct 12, 2004
8.791
8.810
8.698
8.698
764,548
-0.30(-3.37%)
Oct 11, 2004
8.958
9.002
8.797
9.002
529,688
+0.03(+0.34%)
Oct 08, 2004
8.958
9.088
8.890
8.971
1,028,988
+0.20(+2.26%)
Oct 07, 2004
8.958
8.958
8.766
8.773
678,072
-0.19(-2.14%)
Oct 06, 2004
8.853
8.964
8.791
8.964
737,070
+0.10(+1.12%)
Oct 05, 2004
8.661
8.896
8.612
8.865
1,328,342
+0.23(+2.65%)
Oct 04, 2004
8.562
8.705
8.513
8.637
733,837
-0.13(-1.48%)
Oct 01, 2004
8.835
8.835
8.692
8.766
401,832
-0.07(-0.77%)
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%)
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.