Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

66.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2004 8.051 8.371 8.051 8.371 653,434 +0.32(+3.97%)
Aug 30, 2004 8.285 8.377 8.051 8.051 646,768 -0.14(-1.73%)
Aug 27, 2004 8.229 8.291 8.070 8.193 755,863 -0.04(-0.45%)
Aug 26, 2004 8.340 8.340 8.193 8.229 400,450 -0.09(-1.04%)
Aug 25, 2004 8.279 8.371 8.260 8.316 588,562 +0.12(+1.50%)
Aug 24, 2004 8.205 8.254 8.150 8.193 554,256 -0.09(-1.11%)
Aug 23, 2004 8.494 8.494 8.174 8.285 761,554 -0.21(-2.46%)
Aug 20, 2004 8.328 8.543 8.297 8.494 1,264,108 +0.23(+2.75%)
Aug 19, 2004 7.983 8.291 7.983 8.266 2,447,737 +0.33(+4.11%)
Aug 18, 2004 7.836 8.020 7.793 7.940 943,000 +0.10(+1.25%)
Aug 17, 2004 7.799 7.903 7.737 7.842 1,017,790 +0.03(+0.39%)
Aug 16, 2004 7.824 7.885 7.768 7.811 1,325,566 +0.03(+0.40%)
Aug 13, 2004 7.774 7.873 7.719 7.780 1,162,654 +0.07(+0.88%)
Aug 12, 2004 7.836 7.854 7.694 7.713 598,968 -0.05(-0.63%)
Aug 11, 2004 7.940 7.940 7.670 7.762 789,031 -0.18(-2.25%)
Aug 10, 2004 7.922 8.051 7.873 7.940 623,518 +0.02(+0.23%)
Aug 09, 2004 7.947 7.965 7.799 7.922 795,860 +0.02(+0.23%)
Aug 06, 2004 7.983 8.125 7.891 7.903 1,374,830 +0.12(+1.58%)
Aug 05, 2004 8.131 8.205 7.780 7.780 1,038,438 -0.33(-4.02%)
Aug 04, 2004 8.217 8.297 8.100 8.106 725,135 -0.14(-1.72%)
Aug 03, 2004 8.180 8.432 8.100 8.248 757,489 -0.09(-1.11%)
Aug 02, 2004 8.180 8.432 8.174 8.340 599,130 +0.20(+2.49%)
Jul 30, 2004 8.303 8.408 8.137 8.137 898,614 -0.09(-1.05%)
Jul 29, 2004 8.070 8.273 8.063 8.223 585,473 +0.10(+1.29%)
Jul 28, 2004 8.119 8.273 7.983 8.119 645,630 +0.04(+0.46%)
Jul 27, 2004 7.971 8.106 7.848 8.082 585,636 +0.12(+1.47%)
Jul 26, 2004 8.131 8.186 7.959 7.965 773,585 -0.14(-1.75%)
Jul 23, 2004 8.303 8.309 8.106 8.106 724,322 -0.25(-2.95%)
Jul 22, 2004 8.396 8.500 8.322 8.352 955,032 +0.00(+0.00%)
Jul 21, 2004 8.574 8.611 8.352 8.352 660,750 -0.27(-3.14%)
Jul 20, 2004 8.586 8.703 8.500 8.623 650,507 -0.06(-0.71%)
Jul 19, 2004 8.617 8.758 8.555 8.685 688,390 +0.02(+0.28%)
Jul 16, 2004 8.580 8.801 8.580 8.660 596,204 +0.10(+1.15%)
Jul 15, 2004 8.629 8.709 8.500 8.562 737,003 -0.06(-0.71%)
Jul 14, 2004 8.642 8.881 8.623 8.623 1,100,221 +0.02(+0.29%)
Jul 13, 2004 8.697 8.697 8.586 8.599 676,846 -0.20(-2.24%)
Jul 12, 2004 9.029 9.029 8.795 8.795 725,135 -0.21(-2.32%)
Jul 09, 2004 8.968 9.004 8.734 9.004 626,607 +0.06(+0.62%)
Jul 08, 2004 8.722 8.949 8.691 8.949 1,122,496 +0.29(+3.34%)
Jul 07, 2004 8.457 8.728 8.457 8.660 1,178,913 +0.28(+3.30%)
Jul 06, 2004 8.236 8.383 8.186 8.383 681,074 +0.04(+0.52%)
Jul 02, 2004 8.248 8.352 8.211 8.340 398,499 +0.18(+2.26%)
Jul 01, 2004 8.168 8.266 8.094 8.156 482,068 +0.03(+0.38%)
Jun 30, 2004 8.223 8.303 8.051 8.125 1,368,001 -0.04(-0.45%)
Jun 29, 2004 8.229 8.316 8.125 8.162 650,507 -0.20(-2.43%)
Jun 28, 2004 8.549 8.691 8.365 8.365 813,582 -0.22(-2.58%)
Jun 25, 2004 8.574 8.654 8.525 8.586 423,374 -0.02(-0.29%)
Jun 24, 2004 8.549 8.685 8.525 8.611 749,685 +0.19(+2.26%)
Jun 23, 2004 8.322 8.420 8.217 8.420 581,571 +0.10(+1.26%)
Jun 22, 2004 8.254 8.352 8.254 8.316 518,650 +0.06(+0.75%)
Jun 21, 2004 8.266 8.297 8.113 8.254 791,958 +0.04(+0.45%)
Jun 18, 2004 8.223 8.340 8.180 8.217 1,224,925 +0.12(+1.44%)
Jun 17, 2004 8.008 8.205 7.940 8.100 852,927 +0.11(+1.39%)
Jun 16, 2004 7.885 8.002 7.817 7.990 758,790 +0.03(+0.39%)
Jun 15, 2004 7.873 8.020 7.848 7.959 880,892 +0.12(+1.57%)
Jun 14, 2004 7.996 7.996 7.793 7.836 960,885 -0.16(-2.00%)
Jun 10, 2004 7.996 8.199 7.977 7.996 804,314 +0.04(+0.54%)
Jun 09, 2004 8.229 8.229 7.953 7.953 1,279,717 -0.28(-3.36%)
Jun 08, 2004 8.383 8.383 8.174 8.229 540,274 -0.15(-1.76%)
Jun 07, 2004 8.352 8.469 8.352 8.377 753,262 +0.11(+1.34%)
Jun 04, 2004 8.223 8.340 8.180 8.266 742,531 +0.09(+1.13%)
Jun 03, 2004 8.303 8.396 8.174 8.174 435,081 -0.18(-2.21%)
Jun 02, 2004 8.352 8.451 8.180 8.359 833,580 +0.01(+0.15%)
Jun 01, 2004 8.599 8.666 8.297 8.346 792,933 -0.21(-2.44%)
May 28, 2004 8.555 8.592 8.463 8.555 470,524 -0.02(-0.22%)
May 27, 2004 8.580 8.660 8.543 8.574 959,422 +0.09(+1.09%)
May 26, 2004 8.383 8.562 8.383 8.482 834,555 +0.04(+0.51%)
May 25, 2004 8.494 8.549 8.340 8.439 878,128 +0.01(+0.15%)
May 24, 2004 8.168 8.439 8.168 8.426 913,084 +0.21(+2.54%)
May 21, 2004 8.125 8.328 8.106 8.217 1,698,376 +0.17(+2.06%)
May 20, 2004 7.947 8.051 7.805 8.051 1,201,025 +0.19(+2.43%)
May 19, 2004 7.805 8.082 7.805 7.860 1,798,530 +0.11(+1.43%)
May 18, 2004 7.559 7.750 7.516 7.750 663,840 +0.20(+2.61%)
May 17, 2004 7.608 7.676 7.547 7.553 1,274,026 +0.10(+1.32%)
May 14, 2004 7.381 7.541 7.381 7.455 886,095 +0.07(+1.00%)
May 13, 2004 7.381 7.504 7.270 7.381 916,824 -0.04(-0.58%)
May 12, 2004 7.688 7.836 7.381 7.424 1,691,548 -0.14(-1.87%)
May 11, 2004 7.498 7.565 7.295 7.565 1,159,240 +0.18(+2.41%)
May 10, 2004 7.147 7.504 7.079 7.387 1,759,509 +0.20(+2.83%)
May 07, 2004 7.436 7.516 7.055 7.184 1,798,855 -0.29(-3.87%)
May 06, 2004 7.670 7.670 7.455 7.473 1,110,952 -0.25(-3.19%)
May 05, 2004 7.971 7.983 7.719 7.719 1,032,423 -0.23(-2.94%)
May 04, 2004 7.565 7.971 7.565 7.953 1,575,949 +0.54(+7.21%)
May 03, 2004 7.541 7.602 7.405 7.418 807,728 -0.04(-0.50%)
Apr 30, 2004 7.504 7.565 7.325 7.455 2,172,966 +0.01(+0.17%)
Apr 29, 2004 7.288 7.608 7.258 7.442 2,113,134 +0.26(+3.60%)
Apr 28, 2004 7.596 7.596 7.172 7.184 1,932,176 -0.56(-7.23%)
Apr 27, 2004 7.756 7.854 7.670 7.744 571,816 -0.06(-0.71%)
Apr 26, 2004 7.737 7.940 7.737 7.799 649,207 +0.10(+1.36%)
Apr 23, 2004 7.848 7.873 7.688 7.694 1,011,124 -0.15(-1.88%)
Apr 22, 2004 7.774 7.910 7.774 7.842 1,046,568 +0.07(+0.87%)
Apr 21, 2004 7.657 7.780 7.455 7.774 1,851,533 +0.07(+0.88%)
Apr 20, 2004 8.045 8.137 7.701 7.707 1,929,574 -0.54(-6.56%)
Apr 19, 2004 8.334 8.396 8.094 8.248 838,457 -0.01(-0.15%)
Apr 16, 2004 8.291 8.476 8.254 8.260 844,473 -0.02(-0.30%)
Apr 15, 2004 8.119 8.328 8.106 8.285 653,922 +0.10(+1.28%)
Apr 14, 2004 8.125 8.402 8.088 8.180 1,205,902 -0.08(-0.97%)
Apr 13, 2004 8.555 8.672 8.063 8.260 2,715,191 -0.41(-4.75%)
Apr 12, 2004 8.808 8.826 8.629 8.672 1,013,238 -0.11(-1.26%)
Apr 08, 2004 8.826 8.851 8.771 8.783 700,584 -0.14(-1.52%)
Apr 07, 2004 8.832 9.047 8.832 8.918 1,086,727 +0.07(+0.76%)
Apr 06, 2004 8.924 8.974 8.832 8.851 847,562 -0.01(-0.14%)
Apr 05, 2004 8.845 8.912 8.801 8.863 988,362 -0.10(-1.17%)
Apr 02, 2004 8.765 8.974 8.740 8.968 3,134,989 -0.17(-1.82%)
Apr 01, 2004 9.177 9.269 9.121 9.134 1,142,169 -0.05(-0.54%)
Mar 31, 2004 9.232 9.269 9.078 9.183 1,119,244 -0.01(-0.07%)
Mar 30, 2004 9.134 9.257 9.109 9.189 3,177,424 +0.11(+1.22%)
Mar 29, 2004 8.949 9.078 8.783 9.078 1,180,539 +0.13(+1.44%)
Mar 26, 2004 9.011 9.084 8.949 8.949 1,507,012 +0.04(+0.41%)
Mar 25, 2004 8.549 8.924 8.549 8.912 1,434,011 +0.41(+4.77%)
Mar 24, 2004 8.648 8.715 8.506 8.506 936,985 -0.27(-3.08%)
Mar 23, 2004 8.678 8.777 8.574 8.777 904,955 +0.14(+1.57%)
Mar 22, 2004 8.703 8.881 8.623 8.642 1,240,046 -0.01(-0.07%)
Mar 19, 2004 8.808 8.906 8.562 8.648 3,485,363 -0.35(-3.90%)
Mar 18, 2004 9.004 9.146 8.924 8.998 2,201,419 +0.08(+0.90%)
Mar 17, 2004 8.801 8.949 8.642 8.918 1,739,023 +0.10(+1.12%)
Mar 16, 2004 8.734 8.875 8.672 8.820 922,027 +0.11(+1.27%)
Mar 15, 2004 8.998 8.998 8.666 8.709 1,494,656 -0.23(-2.55%)
Mar 12, 2004 8.734 8.955 8.685 8.937 1,558,227 +0.12(+1.40%)
Mar 11, 2004 8.642 8.875 8.457 8.814 1,604,402 +0.19(+2.21%)
Mar 10, 2004 8.881 8.881 8.617 8.623 1,094,368 -0.32(-3.58%)
Mar 09, 2004 8.924 8.986 8.826 8.943 1,221,186 +0.06(+0.62%)
Mar 08, 2004 8.801 9.011 8.771 8.888 1,692,523 +0.02(+0.28%)
Mar 05, 2004 8.771 8.881 8.740 8.863 1,351,092 +0.24(+2.78%)
Mar 04, 2004 8.512 8.666 8.463 8.623 1,293,049 +0.15(+1.82%)
Mar 03, 2004 8.211 8.543 8.199 8.469 1,185,742 +0.18(+2.15%)
Mar 02, 2004 8.500 8.519 8.273 8.291 1,156,476 -0.26(-3.09%)
Mar 01, 2004 8.549 8.691 8.463 8.555 1,257,767 +0.17(+1.98%)
Feb 27, 2004 8.420 8.574 8.334 8.389 1,393,527 +0.06(+0.74%)
Feb 26, 2004 8.119 8.463 8.076 8.328 2,641,377 +0.24(+2.97%)
Feb 25, 2004 8.119 8.125 7.922 8.088 1,963,067 -0.09(-1.13%)
Feb 24, 2004 8.057 8.254 8.039 8.180 889,022 +0.22(+2.70%)
Feb 23, 2004 8.180 8.180 7.965 7.965 949,992 -0.14(-1.67%)
Feb 20, 2004 8.266 8.266 7.959 8.100 1,588,631 -0.16(-1.94%)
Feb 19, 2004 8.266 8.316 8.150 8.260 1,030,472 -0.04(-0.44%)
Feb 18, 2004 8.722 8.722 8.297 8.297 1,240,208 -0.42(-4.87%)
Feb 17, 2004 8.531 8.722 8.519 8.722 1,729,268 +0.24(+2.83%)
Feb 13, 2004 8.562 8.666 8.303 8.482 924,628 +0.04(+0.44%)
Feb 12, 2004 8.611 8.728 8.432 8.445 1,338,573 -0.11(-1.29%)
Feb 11, 2004 8.328 8.611 8.266 8.555 1,624,074 +0.29(+3.50%)
Feb 10, 2004 8.316 8.414 8.113 8.266 2,080,942 -0.02(-0.30%)
Feb 09, 2004 8.266 8.297 8.156 8.291 1,244,435 +0.09(+1.05%)
Feb 06, 2004 7.990 8.242 7.990 8.205 1,684,231 +0.28(+3.49%)
Feb 05, 2004 7.707 7.928 7.707 7.928 996,166 +0.16(+2.06%)
Feb 04, 2004 7.983 7.983 7.756 7.768 1,970,871 -0.31(-3.81%)
Feb 03, 2004 7.854 8.125 7.817 8.076 2,072,975 +0.28(+3.63%)
Feb 02, 2004 7.750 7.793 7.522 7.793 2,001,925 -0.05(-0.63%)
Jan 30, 2004 7.485 7.903 7.485 7.842 2,148,090 +0.38(+5.11%)
Jan 29, 2004 7.565 7.688 7.356 7.461 2,119,800 -0.17(-2.26%)
Jan 28, 2004 7.928 8.020 7.614 7.633 1,906,324 -0.22(-2.82%)
Jan 27, 2004 7.688 8.063 7.670 7.854 1,966,807 +0.16(+2.08%)
Jan 26, 2004 7.836 7.959 7.621 7.694 2,252,471 -0.10(-1.26%)
Jan 23, 2004 8.180 8.205 7.768 7.793 2,033,304 -0.20(-2.54%)
Jan 22, 2004 8.217 8.488 7.983 7.996 2,757,627 -0.05(-0.61%)
Jan 21, 2004 7.965 8.106 7.787 8.045 2,024,850 +0.14(+1.71%)
Jan 20, 2004 7.731 8.002 7.590 7.910 2,605,608 +0.45(+6.02%)
Jan 16, 2004 7.467 7.565 7.418 7.461 1,696,425 +0.01(+0.08%)
Jan 15, 2004 7.664 7.664 7.381 7.455 2,866,072 -0.39(-5.02%)
Jan 14, 2004 7.842 7.928 7.713 7.848 1,783,572 -0.14(-1.77%)
Jan 13, 2004 8.008 8.106 7.990 7.990 1,640,983 -0.04(-0.46%)
Jan 12, 2004 8.063 8.119 7.947 8.027 1,423,443 -0.04(-0.46%)
Jan 09, 2004 7.780 8.100 7.756 8.063 2,206,134 +0.31(+3.97%)
Jan 08, 2004 7.664 7.811 7.596 7.756 1,827,795 +0.10(+1.37%)
Jan 07, 2004 7.719 7.780 7.522 7.651 1,554,325 -0.14(-1.82%)
Jan 06, 2004 7.947 7.953 7.725 7.793 2,772,097 +0.00(+0.00%)
Jan 05, 2004 7.614 7.830 7.565 7.793 1,767,801 +0.31(+4.11%)
Jan 02, 2004 7.424 7.534 7.399 7.485 627,420 +0.06(+0.83%)
Dec 31, 2003 7.534 7.559 7.295 7.424 1,081,199 -0.02(-0.33%)
Dec 30, 2003 7.534 7.565 7.442 7.448 1,162,980 -0.02(-0.33%)
Dec 29, 2003 7.276 7.473 7.264 7.473 1,535,953 +0.25(+3.49%)
Dec 26, 2003 7.135 7.252 7.079 7.221 457,843 +0.14(+2.00%)
Dec 24, 2003 7.006 7.153 7.006 7.079 708,226 +0.09(+1.32%)
Dec 23, 2003 6.870 7.006 6.846 6.987 1,203,626 +0.04(+0.53%)
Dec 22, 2003 7.110 7.165 6.987 6.950 1,460,838 -0.16(-2.25%)
Dec 19, 2003 7.141 7.165 7.061 7.110 1,530,100 -0.06(-0.86%)
Dec 18, 2003 7.116 7.208 7.073 7.172 936,009 -0.04(-0.60%)
Dec 17, 2003 7.073 7.215 7.006 7.215 1,213,056 +0.21(+2.99%)
Dec 16, 2003 7.233 7.233 6.950 7.006 1,289,309 -0.17(-2.40%)
Dec 15, 2003 7.085 7.276 7.085 7.178 1,255,979 -0.02(-0.26%)
Dec 12, 2003 7.196 7.338 7.092 7.196 1,666,184 +0.00(+0.00%)
Dec 11, 2003 6.870 7.233 6.766 7.196 1,930,062 +0.28(+4.00%)
Dec 10, 2003 7.159 7.178 6.913 6.919 2,892,573 -0.20(-2.85%)
Dec 09, 2003 7.375 7.375 7.104 7.122 2,022,899 -0.18(-2.53%)
Dec 08, 2003 7.350 7.362 7.227 7.307 1,768,614 +0.10(+1.37%)
Dec 05, 2003 7.012 7.258 6.962 7.208 1,135,340 +0.20(+2.81%)
Dec 04, 2003 7.319 7.319 6.999 7.012 1,578,550 -0.31(-4.28%)
Dec 03, 2003 7.381 7.387 7.288 7.325 1,206,065 +0.03(+0.42%)
Dec 02, 2003 7.258 7.448 7.227 7.295 2,091,022 -0.06(-0.75%)
Dec 01, 2003 7.338 7.424 7.085 7.350 2,328,236 +0.06(+0.84%)
Nov 28, 2003 7.387 7.393 7.184 7.288 1,213,056 +0.18(+2.51%)
Nov 26, 2003 7.012 7.208 6.956 7.110 2,038,507 +0.22(+3.21%)
Nov 25, 2003 6.839 6.950 6.839 6.889 838,132 +0.06(+0.81%)
Nov 24, 2003 6.981 6.981 6.833 6.833 1,842,265 -0.20(-2.88%)
Nov 21, 2003 6.852 7.030 6.864 7.036 1,782,759 +0.18(+2.69%)
Nov 20, 2003 6.975 6.975 6.766 6.852 1,834,949 -0.02(-0.36%)
Nov 19, 2003 6.895 6.975 6.723 6.876 1,988,430 -0.02(-0.27%)
Nov 18, 2003 6.544 6.876 6.538 6.895 2,389,531 +0.36(+5.56%)
Nov 17, 2003 6.495 6.612 6.372 6.532 2,001,763 -0.14(-2.03%)
Nov 14, 2003 6.790 6.790 6.606 6.667 2,396,685 -0.04(-0.64%)
Nov 13, 2003 6.950 6.950 6.698 6.710 2,145,977 -0.20(-2.94%)
Nov 12, 2003 6.501 6.889 6.470 6.913 2,518,137 +0.52(+8.08%)
Nov 11, 2003 6.550 6.606 6.347 6.397 1,447,993 -0.07(-1.14%)
Nov 10, 2003 6.723 6.723 6.470 6.470 1,429,946 -0.14(-2.05%)
Nov 07, 2003 6.292 6.692 6.218 6.606 2,432,942 +0.28(+4.37%)
Nov 06, 2003 6.378 6.409 6.304 6.329 1,516,280 -0.10(-1.53%)
Nov 05, 2003 6.550 6.649 6.421 6.427 1,466,528 -0.13(-1.97%)
Nov 04, 2003 6.495 6.673 6.403 6.557 2,054,603 +0.07(+1.04%)
Nov 03, 2003 6.686 6.686 6.421 6.489 4,037,243 -0.17(-2.50%)
Oct 31, 2003 6.680 6.938 6.470 6.655 5,106,024 -0.02(-0.37%)
Oct 30, 2003 8.623 7.719 6.716 6.680 15,179,061 -1.94(-22.54%)
Oct 29, 2003 8.494 8.703 8.482 8.623 1,230,128 +0.13(+1.52%)
Oct 28, 2003 8.506 8.562 8.377 8.494 1,053,722 -0.15(-1.78%)
Oct 27, 2003 8.642 8.672 8.519 8.648 1,059,087 -0.01(-0.14%)
Oct 24, 2003 8.519 8.734 8.414 8.660 1,893,155 +0.38(+4.61%)
Oct 23, 2003 8.506 8.506 8.211 8.279 1,443,929 -0.18(-2.11%)
Oct 22, 2003 8.445 8.531 8.334 8.457 2,537,647 +0.28(+3.38%)
Oct 21, 2003 7.879 8.236 7.873 8.180 1,826,657 +0.39(+5.06%)
Oct 20, 2003 7.817 7.885 7.774 7.787 642,866 +0.06(+0.80%)
Oct 17, 2003 7.910 7.965 7.725 7.725 1,046,568 -0.23(-2.94%)
Oct 16, 2003 7.824 7.959 7.824 7.959 804,639 +0.18(+2.37%)
Oct 15, 2003 7.817 7.940 7.725 7.774 734,402 -0.07(-0.94%)
Oct 14, 2003 7.873 7.910 7.867 7.848 804,152 -0.07(-0.85%)
Oct 13, 2003 7.811 7.965 7.737 7.916 961,047 +0.16(+2.06%)
Oct 10, 2003 7.903 7.953 7.756 7.756 1,336,622 -0.05(-0.63%)
Oct 09, 2003 7.657 7.805 7.534 7.805 1,320,201 +0.10(+1.28%)
Oct 08, 2003 7.713 7.879 7.707 7.707 1,187,530 -0.01(-0.08%)
Oct 07, 2003 7.633 7.811 7.633 7.713 2,018,021 +0.25(+3.29%)
Oct 06, 2003 7.473 7.498 7.362 7.467 1,316,136 +0.06(+0.83%)
Oct 03, 2003 7.682 7.737 7.325 7.405 2,239,301 -0.28(-3.68%)
Oct 02, 2003 7.657 7.750 7.553 7.688 949,341 -0.06(-0.71%)
Oct 01, 2003 7.602 7.744 7.522 7.744 970,965 +0.14(+1.86%)
Sep 30, 2003 7.614 7.780 7.547 7.602 2,064,033 +0.13(+1.73%)
Sep 29, 2003 7.522 7.719 7.455 7.473 1,803,732 -0.01(-0.16%)
Sep 26, 2003 7.799 7.762 7.430 7.485 2,106,956 -0.31(-4.02%)
Sep 25, 2003 8.279 8.309 7.774 7.799 2,514,072 -0.35(-4.30%)
Sep 24, 2003 8.125 8.205 7.990 8.150 1,835,924 +0.06(+0.76%)
Sep 23, 2003 8.057 8.162 7.934 8.088 2,589,675 +0.03(+0.38%)
Sep 22, 2003 8.365 8.586 8.057 8.057 3,926,135 -0.31(-3.68%)
Sep 19, 2003 8.445 8.580 8.346 8.365 2,871,600 +0.03(+0.37%)
Sep 18, 2003 8.611 8.672 8.279 8.334 1,853,646 -0.28(-3.21%)
Sep 17, 2003 8.642 8.660 8.543 8.611 695,219 +0.01(+0.14%)
Sep 16, 2003 8.562 8.685 8.525 8.599 667,416 +0.04(+0.43%)
Sep 15, 2003 8.642 8.685 8.549 8.562 901,216 -0.14(-1.56%)
Sep 12, 2003 9.004 9.072 8.617 8.697 1,321,826 -0.31(-3.42%)
Sep 11, 2003 8.863 9.004 8.648 9.004 1,912,177 +0.08(+0.90%)
Sep 10, 2003 8.998 9.035 8.832 8.924 945,277 -0.06(-0.62%)
Sep 09, 2003 8.949 9.084 8.851 8.980 1,857,061 +0.29(+3.33%)
Sep 08, 2003 8.709 8.709 8.574 8.691 1,292,724 +0.00(+0.00%)
Sep 05, 2003 8.697 8.771 8.519 8.691 2,972,891 +0.12(+1.36%)
Sep 04, 2003 8.439 8.611 8.420 8.574 1,884,213 +0.04(+0.50%)
Sep 03, 2003 8.642 8.666 8.506 8.531 1,601,638 -0.14(-1.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.