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 )

68.40 +0.30 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 21.11 22.80 21.11 22.80 3,825,652 +1.97(+9.47%)
Apr 27, 2006 22.14 22.54 20.69 20.83 5,350,546 -1.62(-7.22%)
Apr 26, 2006 22.04 22.56 22.04 22.45 1,874,841 +0.45(+2.05%)
Apr 25, 2006 22.27 22.49 21.85 22.00 2,389,820 +0.26(+1.20%)
Apr 24, 2006 21.41 21.89 21.05 21.74 2,031,953 +0.20(+0.92%)
Apr 21, 2006 21.18 21.75 21.03 21.54 2,979,638 +0.72(+3.48%)
Apr 20, 2006 21.34 21.51 20.61 20.82 2,993,054 -1.14(-5.21%)
Apr 19, 2006 21.34 22.20 20.94 21.96 2,272,147 +0.75(+3.56%)
Apr 18, 2006 20.84 21.34 20.65 21.21 2,123,117 +0.35(+1.66%)
Apr 17, 2006 20.63 20.87 20.49 20.86 2,617,083 +0.63(+3.12%)
Apr 13, 2006 19.73 20.34 19.43 20.23 2,211,695 +0.50(+2.54%)
Apr 12, 2006 19.24 20.00 19.21 19.73 2,592,029 +0.58(+3.04%)
Apr 11, 2006 19.72 19.98 19.07 19.15 2,698,872 -0.51(-2.61%)
Apr 10, 2006 19.98 20.11 19.55 19.66 2,502,482 -0.11(-0.53%)
Apr 07, 2006 19.66 19.93 19.45 19.77 2,554,206 -0.18(-0.90%)
Apr 06, 2006 20.31 20.49 19.72 19.95 3,164,390 -0.09(-0.46%)
Apr 05, 2006 19.62 20.16 19.51 20.04 3,173,280 +0.68(+3.52%)
Apr 04, 2006 19.33 19.46 18.89 19.36 2,108,085 +0.23(+1.20%)
Apr 03, 2006 19.15 19.46 19.01 19.13 3,163,259 +0.29(+1.54%)
Mar 31, 2006 18.42 18.88 18.16 18.84 3,404,099 +0.31(+1.67%)
Mar 30, 2006 18.15 18.60 17.94 18.53 4,804,533 +1.06(+6.06%)
Mar 29, 2006 16.82 17.47 16.79 17.47 2,204,421 +0.66(+3.90%)
Mar 28, 2006 17.51 17.51 16.70 16.82 2,607,385 -0.58(-3.31%)
Mar 27, 2006 17.49 18.22 17.21 17.39 4,313,314 +0.06(+0.36%)
Mar 24, 2006 16.67 17.33 16.59 17.33 3,648,981 +0.80(+4.83%)
Mar 23, 2006 15.79 16.54 15.59 16.53 2,544,669 +0.74(+4.70%)
Mar 22, 2006 15.61 16.15 15.52 15.79 2,073,817 +0.11(+0.67%)
Mar 21, 2006 15.69 16.00 15.53 15.68 2,291,867 -0.33(-2.05%)
Mar 20, 2006 16.06 16.30 15.91 16.01 2,186,318 -0.24(-1.48%)
Mar 17, 2006 15.62 16.25 15.51 16.25 3,993,594 +0.77(+4.95%)
Mar 16, 2006 15.47 15.60 15.14 15.49 2,607,062 +0.14(+0.93%)
Mar 15, 2006 15.43 15.64 15.20 15.34 2,557,762 +0.17(+1.10%)
Mar 14, 2006 14.74 15.40 14.71 15.18 2,234,324 +0.16(+1.07%)
Mar 13, 2006 15.44 15.44 14.80 15.02 2,697,417 -0.25(-1.66%)
Mar 10, 2006 14.58 15.36 14.35 15.27 2,751,889 +0.25(+1.65%)
Mar 09, 2006 15.42 15.87 14.97 15.02 2,479,529 +0.00(+0.00%)
Mar 08, 2006 15.28 15.28 14.67 15.02 3,996,018 -0.64(-4.11%)
Mar 07, 2006 16.58 16.80 15.55 15.66 3,630,393 -1.13(-6.71%)
Mar 06, 2006 17.27 17.27 16.39 16.79 2,194,238 -0.38(-2.20%)
Mar 03, 2006 17.29 17.43 16.98 17.17 2,441,867 -0.27(-1.53%)
Mar 02, 2006 16.48 17.55 16.32 17.43 3,598,550 +0.98(+5.94%)
Mar 01, 2006 16.02 16.55 15.95 16.46 2,571,178 +0.59(+3.74%)
Feb 28, 2006 16.05 16.26 15.79 15.86 2,803,614 -0.19(-1.19%)
Feb 27, 2006 16.37 16.37 15.84 16.05 2,274,734 -0.42(-2.55%)
Feb 24, 2006 16.09 16.48 15.84 16.48 2,971,071 +0.64(+4.06%)
Feb 23, 2006 16.51 16.65 15.83 15.83 2,827,859 -0.58(-3.54%)
Feb 22, 2006 16.28 16.62 16.09 16.41 1,446,338 +0.11(+0.65%)
Feb 21, 2006 16.53 16.73 15.92 16.31 2,538,042 +0.34(+2.13%)
Feb 17, 2006 15.85 16.52 15.85 15.97 3,364,013 +0.19(+1.22%)
Feb 16, 2006 14.82 15.90 14.68 15.78 2,791,329 +0.98(+6.61%)
Feb 15, 2006 14.94 15.48 14.52 14.80 2,791,976 -0.14(-0.95%)
Feb 14, 2006 14.30 15.05 14.20 14.94 2,316,598 +0.80(+5.64%)
Feb 13, 2006 14.32 14.59 13.93 14.14 2,016,759 -0.33(-2.27%)
Feb 10, 2006 15.00 15.01 14.28 14.47 2,284,109 -0.64(-4.26%)
Feb 09, 2006 15.22 15.52 15.08 15.11 2,116,328 +0.46(+3.12%)
Feb 08, 2006 14.76 14.94 14.06 14.66 2,732,170 -0.22(-1.50%)
Feb 07, 2006 15.71 15.84 14.65 14.88 3,754,369 -1.19(-7.39%)
Feb 06, 2006 15.40 16.07 15.40 16.07 2,188,096 +0.74(+4.80%)
Feb 03, 2006 15.85 15.85 15.23 15.33 3,149,196 -0.38(-2.40%)
Feb 02, 2006 15.53 15.86 15.37 15.71 4,523,121 +0.26(+1.68%)
Feb 01, 2006 15.33 15.57 14.76 15.45 2,180,983 +0.28(+1.84%)
Jan 31, 2006 14.81 15.90 14.81 15.17 5,525,924 +0.61(+4.21%)
Jan 30, 2006 14.28 14.56 14.16 14.56 2,298,656 +0.38(+2.71%)
Jan 27, 2006 13.99 14.20 13.78 14.17 1,982,168 +0.14(+1.01%)
Jan 26, 2006 13.68 14.04 13.51 14.03 1,773,978 +0.32(+2.35%)
Jan 25, 2006 13.64 13.89 13.55 13.71 1,422,415 +0.32(+2.36%)
Jan 24, 2006 13.15 13.43 13.02 13.39 1,759,916 +0.14(+1.03%)
Jan 23, 2006 13.28 13.36 12.86 13.26 1,876,619 +0.00(+0.00%)
Jan 20, 2006 13.55 13.64 12.99 13.26 1,861,263 -0.09(-0.65%)
Jan 19, 2006 12.90 13.43 12.90 13.34 1,858,192 +0.62(+4.86%)
Jan 18, 2006 13.23 13.25 12.66 12.73 2,519,777 -0.67(-4.99%)
Jan 17, 2006 13.46 13.60 13.22 13.39 1,888,418 -0.06(-0.46%)
Jan 13, 2006 13.24 13.55 13.21 13.46 2,604,960 +0.04(+0.28%)
Jan 12, 2006 13.61 13.67 13.32 13.42 1,745,369 -0.28(-2.03%)
Jan 11, 2006 13.79 13.92 13.52 13.70 2,298,171 -0.12(-0.85%)
Jan 10, 2006 13.57 13.88 13.39 13.81 2,186,641 +0.15(+1.13%)
Jan 09, 2006 13.47 13.93 13.41 13.66 1,948,063 +0.11(+0.78%)
Jan 06, 2006 13.69 13.88 13.53 13.55 2,582,493 +0.30(+2.29%)
Jan 05, 2006 13.09 13.43 12.91 13.25 2,630,338 -0.28(-2.06%)
Jan 04, 2006 13.58 13.73 13.46 13.53 6,321,345 -0.11(-0.77%)
Jan 03, 2006 12.44 13.69 12.34 13.64 6,017,950 +1.41(+11.54%)
Dec 30, 2005 12.22 12.29 12.12 12.22 961,423 -0.01(-0.05%)
Dec 29, 2005 12.11 12.23 11.95 12.23 1,308,945 +0.15(+1.23%)
Dec 28, 2005 11.97 12.09 11.92 12.08 1,432,437 +0.32(+2.68%)
Dec 27, 2005 11.72 12.09 11.72 11.77 1,149,893 +0.11(+0.95%)
Dec 23, 2005 11.85 11.90 11.64 11.66 1,485,293 -0.28(-2.38%)
Dec 22, 2005 11.66 11.98 11.59 11.94 2,544,023 +0.40(+3.48%)
Dec 21, 2005 11.01 11.58 10.92 11.54 1,909,431 +0.40(+3.55%)
Dec 20, 2005 11.46 11.58 11.04 11.14 1,845,261 -0.25(-2.17%)
Dec 19, 2005 11.58 11.81 11.39 11.39 2,130,552 -0.11(-0.92%)
Dec 16, 2005 11.15 11.53 11.14 11.49 2,578,775 +0.45(+4.03%)
Dec 15, 2005 10.85 11.11 10.80 11.05 1,948,386 +0.23(+2.12%)
Dec 14, 2005 10.98 11.20 10.77 10.82 2,249,033 -0.18(-1.63%)
Dec 13, 2005 10.96 11.07 10.80 11.00 2,002,212 -0.02(-0.22%)
Dec 12, 2005 11.43 11.79 11.00 11.02 5,762,400 -0.08(-0.72%)
Dec 09, 2005 11.09 11.46 10.97 11.11 4,976,516 +0.24(+2.16%)
Dec 08, 2005 10.73 10.99 10.66 10.87 3,723,658 +0.25(+2.33%)
Dec 07, 2005 10.47 10.63 10.34 10.62 5,796,345 +0.40(+3.87%)
Dec 06, 2005 9.738 10.26 9.639 10.23 3,769,563 +0.49(+5.09%)
Dec 05, 2005 9.583 9.775 9.583 9.732 1,766,058 +0.24(+2.48%)
Dec 02, 2005 9.608 9.639 9.416 9.497 2,737,019 -0.09(-0.90%)
Dec 01, 2005 9.274 9.732 9.156 9.583 2,909,487 +0.53(+5.88%)
Nov 30, 2005 9.187 9.311 9.051 9.051 1,898,117 -0.24(-2.53%)
Nov 29, 2005 9.404 9.441 9.230 9.286 1,306,036 -0.14(-1.51%)
Nov 28, 2005 9.521 9.558 9.422 9.428 934,915 -0.04(-0.46%)
Nov 25, 2005 9.484 9.583 9.435 9.472 511,423 +0.14(+1.46%)
Nov 23, 2005 9.385 9.435 9.224 9.336 1,239,926 -0.11(-1.18%)
Nov 22, 2005 9.503 9.546 9.249 9.447 1,423,709 -0.04(-0.46%)
Nov 21, 2005 9.354 9.490 9.230 9.490 1,747,793 +0.19(+2.06%)
Nov 18, 2005 9.441 9.441 9.169 9.299 1,463,633 -0.10(-1.05%)
Nov 17, 2005 9.342 9.466 9.292 9.398 2,749,142 +0.20(+2.22%)
Nov 16, 2005 8.686 9.193 8.686 9.193 2,892,676 +0.64(+7.45%)
Nov 15, 2005 8.717 8.773 8.544 8.556 897,576 -0.17(-1.98%)
Nov 14, 2005 8.754 8.791 8.630 8.729 934,753 -0.02(-0.28%)
Nov 11, 2005 8.599 8.766 8.500 8.754 932,975 +0.16(+1.87%)
Nov 10, 2005 8.643 8.711 8.525 8.593 1,540,573 -0.01(-0.07%)
Nov 09, 2005 8.476 8.599 8.414 8.599 1,211,478 +0.14(+1.68%)
Nov 08, 2005 8.420 8.500 8.408 8.457 633,298 +0.04(+0.51%)
Nov 07, 2005 8.470 8.519 8.395 8.414 836,639 -0.10(-1.16%)
Nov 04, 2005 8.525 8.599 8.414 8.513 877,856 +0.04(+0.51%)
Nov 03, 2005 8.562 8.624 8.445 8.470 801,886 -0.11(-1.30%)
Nov 02, 2005 8.463 8.655 8.395 8.581 1,022,038 +0.14(+1.69%)
Nov 01, 2005 8.451 8.488 8.371 8.439 832,598 -0.01(-0.15%)
Oct 31, 2005 8.408 8.655 8.290 8.451 1,265,142 +0.09(+1.04%)
Oct 28, 2005 8.241 8.414 8.135 8.364 729,958 +0.12(+1.50%)
Oct 27, 2005 8.259 8.463 8.173 8.241 1,377,642 +0.11(+1.29%)
Oct 26, 2005 8.389 8.550 8.135 8.135 1,080,551 -0.24(-2.88%)
Oct 25, 2005 8.389 8.630 8.377 8.377 1,041,111 +0.11(+1.35%)
Oct 24, 2005 8.179 8.352 8.179 8.265 646,714 +0.04(+0.53%)
Oct 21, 2005 8.012 8.315 7.962 8.222 1,430,659 +0.18(+2.23%)
Oct 20, 2005 8.414 8.525 7.931 8.043 3,527,753 -0.46(-5.45%)
Oct 19, 2005 8.569 8.569 8.315 8.507 1,585,347 -0.11(-1.22%)
Oct 18, 2005 8.791 8.810 8.612 8.612 859,591 -0.21(-2.38%)
Oct 17, 2005 8.903 8.958 8.797 8.822 1,131,305 +0.05(+0.56%)
Oct 14, 2005 8.810 8.810 8.630 8.773 628,772 -0.10(-1.12%)
Oct 13, 2005 8.766 8.878 8.624 8.872 1,031,089 +0.06(+0.70%)
Oct 12, 2005 8.921 9.020 8.742 8.810 1,528,127 -0.14(-1.59%)
Oct 11, 2005 9.008 9.057 8.909 8.952 765,841 -0.07(-0.75%)
Oct 10, 2005 9.094 9.132 8.884 9.020 541,487 -0.05(-0.55%)
Oct 07, 2005 8.810 9.088 8.711 9.070 1,566,435 +0.30(+3.46%)
Oct 06, 2005 8.729 8.977 8.729 8.766 1,883,892 +0.08(+0.93%)
Oct 05, 2005 8.983 9.002 8.680 8.686 1,117,081 -0.32(-3.57%)
Oct 04, 2005 9.181 9.181 8.964 9.008 823,869 -0.17(-1.89%)
Oct 03, 2005 9.119 9.181 8.977 9.181 842,458 +0.02(+0.20%)
Sep 30, 2005 9.373 9.404 9.162 9.162 1,156,036 -0.19(-2.05%)
Sep 29, 2005 9.218 9.398 9.144 9.354 1,303,450 +0.12(+1.34%)
Sep 28, 2005 9.094 9.249 9.002 9.230 1,306,198 +0.18(+1.98%)
Sep 27, 2005 9.187 9.187 8.896 9.051 2,523,010 -0.19(-2.01%)
Sep 26, 2005 9.051 9.441 8.856 9.237 1,252,534 +0.02(+0.20%)
Sep 23, 2005 9.118 9.261 8.841 9.218 1,144,398 -0.01(-0.13%)
Sep 22, 2005 9.373 9.373 9.082 9.230 1,227,641 -0.10(-1.06%)
Sep 21, 2005 8.983 9.329 8.964 9.329 1,254,958 +0.41(+4.58%)
Sep 20, 2005 9.175 9.175 8.847 8.921 1,376,672 -0.24(-2.57%)
Sep 19, 2005 9.478 9.497 9.138 9.156 2,325,650 -0.22(-2.37%)
Sep 16, 2005 9.076 9.404 9.075 9.379 3,219,347 +0.40(+4.41%)
Sep 15, 2005 8.971 9.033 8.859 8.983 1,186,909 +0.08(+0.90%)
Sep 14, 2005 8.624 8.915 8.612 8.903 1,195,637 +0.35(+4.12%)
Sep 13, 2005 8.661 8.736 8.525 8.550 1,145,368 -0.15(-1.78%)
Sep 12, 2005 8.643 8.705 8.507 8.705 793,320 +0.10(+1.15%)
Sep 09, 2005 8.612 8.711 8.575 8.606 1,067,620 +0.03(+0.36%)
Sep 08, 2005 8.575 8.661 8.439 8.575 1,271,445 +0.08(+0.95%)
Sep 07, 2005 8.457 8.500 8.439 8.494 554,903 +0.04(+0.44%)
Sep 06, 2005 8.414 8.500 8.401 8.457 722,037 +0.01(+0.07%)
Sep 02, 2005 8.432 8.544 8.364 8.451 1,096,068 +0.00(+0.00%)
Sep 01, 2005 8.166 8.482 8.166 8.451 1,832,976 +0.36(+4.43%)
Aug 31, 2005 7.894 8.105 7.894 8.092 1,127,264 +0.22(+2.83%)
Aug 30, 2005 7.950 7.950 7.851 7.869 1,057,436 -0.12(-1.47%)
Aug 29, 2005 7.987 8.074 7.950 7.987 698,923 +0.07(+0.86%)
Aug 26, 2005 7.987 8.018 7.913 7.919 524,354 -0.03(-0.39%)
Aug 25, 2005 7.975 8.024 7.950 7.950 545,043 +0.00(+0.00%)
Aug 24, 2005 8.142 8.210 7.944 7.950 1,290,195 -0.19(-2.28%)
Aug 23, 2005 8.228 8.445 8.129 8.135 762,932 -0.04(-0.45%)
Aug 22, 2005 8.142 8.234 8.135 8.173 886,423 +0.08(+0.99%)
Aug 19, 2005 8.086 8.166 8.061 8.092 491,864 +0.01(+0.08%)
Aug 18, 2005 8.043 8.173 8.006 8.086 764,710 +0.02(+0.23%)
Aug 17, 2005 8.216 8.216 8.043 8.067 1,360,670 -0.19(-2.25%)
Aug 16, 2005 8.290 8.364 8.228 8.253 1,089,926 -0.08(-0.97%)
Aug 15, 2005 8.383 8.389 8.272 8.333 951,887 -0.09(-1.10%)
Aug 12, 2005 8.445 8.470 8.302 8.426 1,306,036 -0.01(-0.07%)
Aug 11, 2005 8.247 8.470 8.247 8.432 1,938,526 +0.27(+3.34%)
Aug 10, 2005 8.185 8.296 8.129 8.160 1,288,417 +0.05(+0.61%)
Aug 09, 2005 7.999 8.117 7.950 8.111 1,578,558 +0.06(+0.77%)
Aug 08, 2005 8.036 8.234 8.006 8.049 1,118,859 -0.04(-0.54%)
Aug 05, 2005 8.185 8.197 8.012 8.092 650,755 -0.13(-1.58%)
Aug 04, 2005 8.204 8.321 8.148 8.222 1,824,571 +0.02(+0.30%)
Aug 03, 2005 7.826 8.228 7.671 8.197 3,167,784 +0.46(+6.00%)
Aug 02, 2005 7.659 7.795 7.616 7.733 765,033 +0.14(+1.87%)
Aug 01, 2005 7.597 7.665 7.542 7.591 323,599 +0.03(+0.41%)
Jul 29, 2005 7.591 7.653 7.548 7.560 732,867 -0.01(-0.16%)
Jul 28, 2005 7.591 7.659 7.443 7.572 1,749,894 -0.14(-1.77%)
Jul 27, 2005 7.746 7.801 7.702 7.709 472,145 -0.06(-0.72%)
Jul 26, 2005 7.752 7.764 7.653 7.764 400,862 -0.04(-0.48%)
Jul 25, 2005 7.888 7.907 7.795 7.801 413,955 -0.08(-1.02%)
Jul 22, 2005 7.876 7.931 7.801 7.882 607,759 -0.02(-0.23%)
Jul 21, 2005 7.795 7.919 7.777 7.900 789,440 +0.19(+2.41%)
Jul 20, 2005 7.740 7.882 7.709 7.715 1,100,109 +0.06(+0.73%)
Jul 19, 2005 7.628 7.678 7.591 7.659 430,119 +0.02(+0.32%)
Jul 18, 2005 7.548 7.690 7.542 7.634 754,850 +0.06(+0.73%)
Jul 15, 2005 7.591 7.634 7.529 7.579 1,047,415 -0.06(-0.81%)
Jul 14, 2005 7.733 7.795 7.597 7.641 1,035,454 -0.12(-1.59%)
Jul 13, 2005 7.764 7.764 7.709 7.764 450,647 -0.04(-0.48%)
Jul 12, 2005 7.857 7.882 7.758 7.801 694,559 +0.00(+0.00%)
Jul 11, 2005 7.647 7.900 7.647 7.801 1,202,103 +0.15(+1.94%)
Jul 08, 2005 7.752 7.801 7.628 7.653 685,345 -0.10(-1.28%)
Jul 07, 2005 7.777 7.795 7.634 7.752 830,012 +0.04(+0.48%)
Jul 06, 2005 7.597 7.764 7.572 7.715 980,012 +0.15(+2.05%)
Jul 05, 2005 7.702 7.702 7.480 7.560 981,628 -0.21(-2.71%)
Jul 01, 2005 7.783 7.826 7.610 7.770 513,524 -0.02(-0.32%)
Jun 30, 2005 7.869 7.907 7.752 7.795 1,143,266 -0.07(-0.87%)
Jun 29, 2005 7.585 7.876 7.585 7.863 1,333,676 +0.24(+3.17%)
Jun 28, 2005 7.702 7.721 7.572 7.622 618,266 -0.11(-1.44%)
Jun 27, 2005 7.653 7.752 7.653 7.733 614,063 +0.04(+0.56%)
Jun 24, 2005 7.603 7.752 7.548 7.690 821,768 +0.06(+0.81%)
Jun 23, 2005 7.721 7.814 7.622 7.628 1,204,527 -0.09(-1.12%)
Jun 22, 2005 7.733 7.764 7.603 7.715 809,322 -0.07(-0.87%)
Jun 21, 2005 7.696 7.851 7.610 7.783 955,281 +0.05(+0.64%)
Jun 20, 2005 7.956 7.956 7.690 7.733 1,182,059 -0.24(-2.95%)
Jun 17, 2005 7.937 8.012 7.888 7.968 1,326,564 +0.07(+0.94%)
Jun 16, 2005 7.733 7.968 7.671 7.894 1,589,711 +0.26(+3.40%)
Jun 15, 2005 7.517 7.665 7.517 7.634 676,294 +0.12(+1.56%)
Jun 14, 2005 7.628 7.653 7.486 7.517 781,358 -0.17(-2.25%)
Jun 13, 2005 7.659 7.733 7.628 7.690 1,120,152 +0.06(+0.81%)
Jun 10, 2005 7.436 7.671 7.381 7.628 1,226,025 +0.19(+2.58%)
Jun 09, 2005 7.449 7.461 7.306 7.436 921,014 -0.03(-0.41%)
Jun 08, 2005 7.455 7.647 7.449 7.467 1,021,068 -0.02(-0.25%)
Jun 07, 2005 7.523 7.579 7.443 7.486 1,281,467 -0.03(-0.41%)
Jun 06, 2005 7.597 7.678 7.517 7.517 1,105,120 +0.00(+0.00%)
Jun 03, 2005 7.443 7.616 7.436 7.517 1,082,652 +0.11(+1.42%)
Jun 02, 2005 7.480 7.641 7.405 7.412 1,645,961 +0.01(+0.08%)
Jun 01, 2005 7.313 7.461 7.276 7.405 1,175,917 +0.07(+1.01%)
May 31, 2005 7.238 7.350 7.108 7.331 1,106,898 +0.00(+0.00%)
May 27, 2005 7.207 7.362 7.183 7.331 1,008,298 +0.19(+2.60%)
May 26, 2005 7.183 7.183 7.065 7.146 1,854,151 -0.06(-0.86%)
May 25, 2005 7.164 7.226 6.997 7.207 1,730,175 +0.07(+0.95%)
May 24, 2005 6.941 7.152 6.923 7.139 1,938,203 +0.23(+3.31%)
May 23, 2005 6.812 6.948 6.812 6.910 1,046,768 +0.13(+1.92%)
May 20, 2005 6.812 6.818 6.682 6.781 1,425,163 -0.10(-1.44%)
May 19, 2005 6.991 6.991 6.787 6.880 1,693,483 -0.14(-1.94%)
May 18, 2005 6.960 7.108 6.948 7.016 1,338,040 +0.11(+1.52%)
May 17, 2005 6.917 6.979 6.886 6.910 1,435,831 +0.03(+0.45%)
May 16, 2005 7.034 7.040 6.787 6.880 1,947,416 -0.20(-2.80%)
May 13, 2005 7.325 7.350 7.053 7.078 2,085,455 -0.31(-4.19%)
May 12, 2005 7.721 7.740 7.294 7.387 2,575,865 -0.35(-4.56%)
May 11, 2005 7.820 7.882 7.715 7.740 1,111,100 -0.15(-1.88%)
May 10, 2005 8.148 8.210 7.851 7.888 1,476,726 -0.37(-4.42%)
May 09, 2005 8.086 8.327 8.080 8.253 1,078,611 -0.15(-1.84%)
May 06, 2005 8.352 8.414 8.257 8.408 747,414 -0.12(-1.45%)
May 05, 2005 8.470 8.575 8.383 8.531 629,419 +0.09(+1.03%)
May 04, 2005 8.247 8.476 8.234 8.445 900,324 +0.24(+2.94%)
May 03, 2005 8.098 8.241 8.055 8.204 865,572 +0.07(+0.84%)
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.