Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 8.703 8.851 8.691 8.802 1,909,430 +0.20(+2.37%)
Sep 29, 2004 8.629 8.691 8.475 8.598 993,572 +0.03(+0.36%)
Sep 28, 2004 8.512 8.598 8.487 8.567 767,730 +0.14(+1.61%)
Sep 27, 2004 8.419 8.506 8.339 8.432 649,293 -0.01(-0.15%)
Sep 24, 2004 8.500 8.537 8.432 8.444 498,246 -0.09(-1.08%)
Sep 23, 2004 8.383 8.580 8.376 8.537 1,070,475 +0.25(+3.05%)
Sep 22, 2004 8.315 8.395 8.247 8.284 711,270 -0.08(-0.96%)
Sep 21, 2004 8.210 8.370 8.210 8.364 934,840 +0.27(+3.27%)
Sep 20, 2004 7.951 8.136 7.951 8.099 481,210 +0.14(+1.78%)
Sep 17, 2004 8.099 8.179 7.957 7.957 908,232 -0.19(-2.34%)
Sep 16, 2004 8.216 8.265 8.124 8.148 337,464 -0.02(-0.23%)
Sep 15, 2004 8.130 8.235 8.111 8.167 499,219 -0.02(-0.30%)
Sep 14, 2004 8.167 8.259 8.099 8.191 528,423 +0.07(+0.91%)
Sep 13, 2004 8.087 8.198 8.044 8.117 434,485 -0.03(-0.38%)
Sep 10, 2004 8.198 8.272 8.124 8.148 398,953 +0.02(+0.30%)
Sep 09, 2004 7.994 8.161 7.976 8.124 543,836 +0.10(+1.23%)
Sep 08, 2004 7.822 8.093 7.815 8.025 618,143 +0.08(+1.01%)
Sep 07, 2004 8.013 8.013 7.877 7.945 849,176 -0.11(-1.38%)
Sep 03, 2004 8.228 8.228 8.044 8.056 899,633 -0.23(-2.83%)
Sep 02, 2004 8.333 8.333 8.235 8.290 393,762 -0.09(-1.10%)
Sep 01, 2004 8.346 8.383 8.241 8.383 557,302 -0.01(-0.07%)
Aug 31, 2004 8.068 8.389 8.068 8.389 652,052 +0.32(+3.97%)
Aug 30, 2004 8.302 8.395 8.068 8.068 645,400 -0.14(-1.73%)
Aug 27, 2004 8.247 8.309 8.087 8.210 754,264 -0.04(-0.45%)
Aug 26, 2004 8.358 8.358 8.210 8.247 399,602 -0.09(-1.04%)
Aug 25, 2004 8.296 8.389 8.278 8.333 587,317 +0.12(+1.50%)
Aug 24, 2004 8.222 8.272 8.167 8.210 553,084 -0.09(-1.11%)
Aug 23, 2004 8.512 8.512 8.191 8.302 759,943 -0.21(-2.46%)
Aug 20, 2004 8.346 8.561 8.315 8.512 1,261,434 +0.23(+2.75%)
Aug 19, 2004 8.000 8.309 8.000 8.284 2,442,558 +0.33(+4.11%)
Aug 18, 2004 7.852 8.037 7.809 7.957 941,005 +0.10(+1.25%)
Aug 17, 2004 7.815 7.920 7.754 7.859 1,015,637 +0.03(+0.39%)
Aug 16, 2004 7.840 7.902 7.785 7.828 1,322,761 +0.03(+0.40%)
Aug 13, 2004 7.791 7.889 7.735 7.797 1,160,195 +0.07(+0.88%)
Aug 12, 2004 7.852 7.871 7.711 7.729 597,700 -0.05(-0.63%)
Aug 11, 2004 7.957 7.957 7.686 7.778 787,362 -0.18(-2.25%)
Aug 10, 2004 7.939 8.068 7.889 7.957 622,199 +0.02(+0.23%)
Aug 09, 2004 7.963 7.982 7.815 7.939 794,176 +0.02(+0.23%)
Aug 06, 2004 8.000 8.142 7.908 7.920 1,371,921 +0.12(+1.58%)
Aug 05, 2004 8.148 8.222 7.797 7.797 1,036,241 -0.33(-4.02%)
Aug 04, 2004 8.235 8.315 8.117 8.124 723,600 -0.14(-1.72%)
Aug 03, 2004 8.198 8.450 8.117 8.265 755,887 -0.09(-1.11%)
Aug 02, 2004 8.198 8.450 8.191 8.358 597,863 +0.20(+2.49%)
Jul 30, 2004 8.321 8.426 8.154 8.154 896,713 -0.09(-1.05%)
Jul 29, 2004 8.087 8.290 8.081 8.241 584,234 +0.10(+1.29%)
Jul 28, 2004 8.136 8.290 8.000 8.136 644,264 +0.04(+0.46%)
Jul 27, 2004 7.988 8.124 7.865 8.099 584,396 +0.12(+1.47%)
Jul 26, 2004 8.148 8.204 7.976 7.982 771,949 -0.14(-1.75%)
Jul 23, 2004 8.321 8.327 8.124 8.124 722,789 -0.25(-2.95%)
Jul 22, 2004 8.413 8.518 8.339 8.370 953,011 +0.00(+0.00%)
Jul 21, 2004 8.592 8.629 8.370 8.370 659,352 -0.27(-3.14%)
Jul 20, 2004 8.604 8.722 8.518 8.641 649,131 -0.06(-0.71%)
Jul 19, 2004 8.635 8.777 8.574 8.703 686,934 +0.02(+0.28%)
Jul 16, 2004 8.598 8.820 8.598 8.678 594,942 +0.10(+1.15%)
Jul 15, 2004 8.648 8.728 8.518 8.580 735,444 -0.06(-0.71%)
Jul 14, 2004 8.660 8.900 8.641 8.641 1,097,894 +0.02(+0.29%)
Jul 13, 2004 8.715 8.715 8.604 8.617 675,414 -0.20(-2.24%)
Jul 12, 2004 9.048 9.048 8.814 8.814 723,600 -0.21(-2.32%)
Jul 09, 2004 8.987 9.024 8.752 9.024 625,282 +0.06(+0.62%)
Jul 08, 2004 8.740 8.968 8.709 8.968 1,120,121 +0.29(+3.34%)
Jul 07, 2004 8.475 8.746 8.475 8.678 1,176,419 +0.28(+3.30%)
Jul 06, 2004 8.253 8.401 8.204 8.401 679,633 +0.04(+0.52%)
Jul 02, 2004 8.265 8.370 8.228 8.358 397,656 +0.18(+2.26%)
Jul 01, 2004 8.185 8.284 8.111 8.173 481,048 +0.03(+0.38%)
Jun 30, 2004 8.241 8.321 8.068 8.142 1,365,107 -0.04(-0.45%)
Jun 29, 2004 8.247 8.333 8.142 8.179 649,131 -0.20(-2.43%)
Jun 28, 2004 8.567 8.709 8.383 8.383 811,860 -0.22(-2.58%)
Jun 25, 2004 8.592 8.672 8.543 8.604 422,479 -0.02(-0.29%)
Jun 24, 2004 8.567 8.703 8.543 8.629 748,099 +0.19(+2.26%)
Jun 23, 2004 8.339 8.438 8.235 8.438 580,340 +0.10(+1.26%)
Jun 22, 2004 8.272 8.370 8.272 8.333 517,553 +0.06(+0.75%)
Jun 21, 2004 8.284 8.315 8.130 8.272 790,282 +0.04(+0.45%)
Jun 18, 2004 8.241 8.358 8.198 8.235 1,222,333 +0.12(+1.44%)
Jun 17, 2004 8.025 8.222 7.957 8.117 851,123 +0.11(+1.39%)
Jun 16, 2004 7.902 8.019 7.834 8.007 757,185 +0.03(+0.39%)
Jun 15, 2004 7.889 8.037 7.865 7.976 879,029 +0.12(+1.57%)
Jun 14, 2004 8.013 8.013 7.809 7.852 958,852 -0.16(-2.00%)
Jun 10, 2004 8.013 8.216 7.994 8.013 802,612 +0.04(+0.54%)
Jun 09, 2004 8.247 8.247 7.970 7.970 1,277,009 -0.28(-3.36%)
Jun 08, 2004 8.401 8.401 8.191 8.247 539,131 -0.15(-1.76%)
Jun 07, 2004 8.370 8.487 8.370 8.395 751,668 +0.11(+1.34%)
Jun 04, 2004 8.241 8.358 8.198 8.284 740,960 +0.09(+1.13%)
Jun 03, 2004 8.321 8.413 8.191 8.191 434,160 -0.18(-2.21%)
Jun 02, 2004 8.370 8.469 8.198 8.376 831,816 +0.01(+0.15%)
Jun 01, 2004 8.617 8.685 8.315 8.364 791,256 -0.21(-2.44%)
May 28, 2004 8.574 8.611 8.481 8.574 469,529 -0.02(-0.22%)
May 27, 2004 8.598 8.678 8.561 8.592 957,392 +0.09(+1.09%)
May 26, 2004 8.401 8.580 8.401 8.500 832,790 +0.04(+0.51%)
May 25, 2004 8.512 8.567 8.358 8.456 876,270 +0.01(+0.15%)
May 24, 2004 8.185 8.456 8.185 8.444 911,153 +0.21(+2.54%)
May 21, 2004 8.142 8.346 8.124 8.235 1,694,783 +0.17(+2.06%)
May 20, 2004 7.963 8.068 7.822 8.068 1,198,484 +0.19(+2.43%)
May 19, 2004 7.822 8.099 7.822 7.877 1,794,725 +0.11(+1.43%)
May 18, 2004 7.575 7.766 7.532 7.766 662,435 +0.20(+2.61%)
May 17, 2004 7.624 7.692 7.563 7.569 1,271,331 +0.10(+1.32%)
May 14, 2004 7.396 7.557 7.396 7.470 884,220 +0.07(+1.00%)
May 13, 2004 7.396 7.520 7.285 7.396 914,884 -0.04(-0.58%)
May 12, 2004 7.705 7.852 7.396 7.439 1,687,969 -0.14(-1.87%)
May 11, 2004 7.513 7.581 7.310 7.581 1,156,788 +0.18(+2.41%)
May 10, 2004 7.162 7.520 7.094 7.403 1,755,786 +0.20(+2.83%)
May 07, 2004 7.452 7.532 7.070 7.199 1,795,049 -0.29(-3.87%)
May 06, 2004 7.686 7.686 7.470 7.489 1,108,602 -0.25(-3.19%)
May 05, 2004 7.988 8.000 7.735 7.735 1,030,238 -0.23(-2.94%)
May 04, 2004 7.581 7.988 7.581 7.970 1,572,615 +0.54(+7.21%)
May 03, 2004 7.557 7.618 7.421 7.433 806,020 -0.04(-0.50%)
Apr 30, 2004 7.520 7.581 7.341 7.470 2,168,369 +0.01(+0.17%)
Apr 29, 2004 7.304 7.624 7.273 7.458 2,108,664 +0.26(+3.60%)
Apr 28, 2004 7.612 7.612 7.187 7.199 1,928,088 -0.56(-7.23%)
Apr 27, 2004 7.772 7.871 7.686 7.760 570,606 -0.06(-0.71%)
Apr 26, 2004 7.754 7.957 7.754 7.815 647,833 +0.10(+1.36%)
Apr 23, 2004 7.865 7.889 7.705 7.711 1,008,985 -0.15(-1.88%)
Apr 22, 2004 7.791 7.926 7.791 7.859 1,044,354 +0.07(+0.87%)
Apr 21, 2004 7.674 7.797 7.470 7.791 1,847,616 +0.07(+0.88%)
Apr 20, 2004 8.062 8.154 7.717 7.723 1,925,492 -0.54(-6.56%)
Apr 19, 2004 8.352 8.413 8.111 8.265 836,683 -0.01(-0.15%)
Apr 16, 2004 8.309 8.493 8.272 8.278 842,686 -0.02(-0.30%)
Apr 15, 2004 8.136 8.346 8.124 8.302 652,538 +0.10(+1.28%)
Apr 14, 2004 8.142 8.419 8.105 8.198 1,203,351 -0.08(-0.97%)
Apr 13, 2004 8.574 8.691 8.081 8.278 2,709,447 -0.41(-4.75%)
Apr 12, 2004 8.826 8.845 8.648 8.691 1,011,094 -0.11(-1.26%)
Apr 08, 2004 8.845 8.869 8.789 8.802 699,102 -0.14(-1.52%)
Apr 07, 2004 8.851 9.067 8.851 8.937 1,084,427 +0.07(+0.76%)
Apr 06, 2004 8.943 8.993 8.851 8.869 845,769 -0.01(-0.14%)
Apr 05, 2004 8.863 8.931 8.820 8.882 986,271 -0.10(-1.17%)
Apr 02, 2004 8.783 8.993 8.758 8.987 3,128,357 -0.17(-1.82%)
Apr 01, 2004 9.196 9.289 9.141 9.153 1,139,752 -0.05(-0.54%)
Mar 31, 2004 9.252 9.289 9.098 9.202 1,116,876 -0.01(-0.07%)
Mar 30, 2004 9.153 9.276 9.128 9.208 3,170,702 +0.11(+1.22%)
Mar 29, 2004 8.968 9.098 8.802 9.098 1,178,041 +0.13(+1.44%)
Mar 26, 2004 9.030 9.104 8.968 8.968 1,503,824 +0.04(+0.41%)
Mar 25, 2004 8.567 8.943 8.567 8.931 1,430,977 +0.41(+4.77%)
Mar 24, 2004 8.666 8.734 8.524 8.524 935,002 -0.27(-3.08%)
Mar 23, 2004 8.697 8.795 8.592 8.795 903,040 +0.14(+1.57%)
Mar 22, 2004 8.722 8.900 8.641 8.660 1,237,422 -0.01(-0.07%)
Mar 19, 2004 8.826 8.925 8.580 8.666 3,477,989 -0.35(-3.90%)
Mar 18, 2004 9.024 9.165 8.943 9.017 2,196,761 +0.08(+0.90%)
Mar 17, 2004 8.820 8.968 8.660 8.937 1,735,344 +0.10(+1.12%)
Mar 16, 2004 8.752 8.894 8.691 8.839 920,076 +0.11(+1.27%)
Mar 15, 2004 9.017 9.017 8.685 8.728 1,491,494 -0.23(-2.55%)
Mar 12, 2004 8.752 8.974 8.703 8.956 1,554,930 +0.12(+1.40%)
Mar 11, 2004 8.660 8.894 8.475 8.832 1,601,007 +0.19(+2.21%)
Mar 10, 2004 8.900 8.900 8.635 8.641 1,092,053 -0.32(-3.58%)
Mar 09, 2004 8.943 9.005 8.845 8.962 1,218,602 +0.06(+0.62%)
Mar 08, 2004 8.820 9.030 8.789 8.906 1,688,942 +0.02(+0.28%)
Mar 05, 2004 8.789 8.900 8.758 8.882 1,348,234 +0.24(+2.78%)
Mar 04, 2004 8.530 8.685 8.481 8.641 1,290,313 +0.15(+1.82%)
Mar 03, 2004 8.228 8.561 8.216 8.487 1,183,233 +0.18(+2.15%)
Mar 02, 2004 8.518 8.537 8.290 8.309 1,154,029 -0.27(-3.09%)
Mar 01, 2004 8.567 8.709 8.481 8.574 1,255,106 +0.17(+1.98%)
Feb 27, 2004 8.438 8.592 8.352 8.407 1,390,579 +0.06(+0.74%)
Feb 26, 2004 8.136 8.481 8.093 8.346 2,635,789 +0.24(+2.97%)
Feb 25, 2004 8.136 8.142 7.939 8.105 1,958,914 -0.09(-1.13%)
Feb 24, 2004 8.074 8.272 8.056 8.198 887,141 +0.22(+2.70%)
Feb 23, 2004 8.198 8.198 7.982 7.982 947,982 -0.14(-1.67%)
Feb 20, 2004 8.284 8.284 7.976 8.117 1,585,270 -0.16(-1.94%)
Feb 19, 2004 8.284 8.333 8.167 8.278 1,028,292 -0.04(-0.44%)
Feb 18, 2004 8.740 8.740 8.315 8.315 1,237,584 -0.43(-4.87%)
Feb 17, 2004 8.549 8.740 8.537 8.740 1,725,609 +0.24(+2.83%)
Feb 13, 2004 8.580 8.685 8.321 8.500 922,672 +0.04(+0.44%)
Feb 12, 2004 8.629 8.746 8.450 8.463 1,335,741 -0.11(-1.29%)
Feb 11, 2004 8.346 8.629 8.284 8.574 1,620,638 +0.29(+3.50%)
Feb 10, 2004 8.333 8.432 8.130 8.284 2,076,539 -0.02(-0.30%)
Feb 09, 2004 8.284 8.315 8.173 8.309 1,241,803 +0.09(+1.05%)
Feb 06, 2004 8.007 8.259 8.007 8.222 1,680,668 +0.28(+3.49%)
Feb 05, 2004 7.723 7.945 7.723 7.945 994,058 +0.16(+2.06%)
Feb 04, 2004 8.000 8.000 7.772 7.785 1,966,701 -0.31(-3.81%)
Feb 03, 2004 7.871 8.142 7.834 8.093 2,068,590 +0.28(+3.63%)
Feb 02, 2004 7.766 7.809 7.538 7.809 1,997,690 -0.05(-0.63%)
Jan 30, 2004 7.501 7.920 7.501 7.859 2,143,546 +0.38(+5.11%)
Jan 29, 2004 7.581 7.705 7.372 7.476 2,115,315 -0.17(-2.26%)
Jan 28, 2004 7.945 8.037 7.631 7.649 1,902,291 -0.22(-2.82%)
Jan 27, 2004 7.705 8.081 7.686 7.871 1,962,645 +0.16(+2.08%)
Jan 26, 2004 7.852 7.976 7.637 7.711 2,247,705 -0.10(-1.26%)
Jan 23, 2004 8.198 8.222 7.785 7.809 2,029,002 -0.20(-2.54%)
Jan 22, 2004 8.235 8.506 8.000 8.013 2,751,792 -0.05(-0.61%)
Jan 21, 2004 7.982 8.124 7.803 8.062 2,020,566 +0.14(+1.71%)
Jan 20, 2004 7.748 8.019 7.606 7.926 2,600,096 +0.45(+6.02%)
Jan 16, 2004 7.483 7.581 7.433 7.476 1,692,836 +0.01(+0.08%)
Jan 15, 2004 7.680 7.680 7.396 7.470 2,860,008 -0.39(-5.02%)
Jan 14, 2004 7.859 7.945 7.729 7.865 1,779,798 -0.14(-1.77%)
Jan 13, 2004 8.025 8.124 8.007 8.007 1,637,512 -0.04(-0.46%)
Jan 12, 2004 8.081 8.136 7.963 8.044 1,420,431 -0.04(-0.46%)
Jan 09, 2004 7.797 8.117 7.772 8.081 2,201,466 +0.31(+3.97%)
Jan 08, 2004 7.680 7.828 7.612 7.772 1,823,928 +0.10(+1.37%)
Jan 07, 2004 7.735 7.797 7.538 7.668 1,551,036 -0.14(-1.82%)
Jan 06, 2004 7.963 7.970 7.742 7.809 2,766,232 +0.00(+0.00%)
Jan 05, 2004 7.631 7.846 7.581 7.809 1,764,061 +0.31(+4.11%)
Jan 02, 2004 7.439 7.550 7.415 7.501 626,093 +0.06(+0.83%)
Dec 31, 2003 7.550 7.575 7.310 7.439 1,078,911 -0.02(-0.33%)
Dec 30, 2003 7.550 7.581 7.458 7.464 1,160,519 -0.02(-0.33%)
Dec 29, 2003 7.292 7.489 7.279 7.489 1,532,703 +0.25(+3.49%)
Dec 26, 2003 7.150 7.267 7.094 7.236 456,874 +0.14(+2.00%)
Dec 24, 2003 7.020 7.168 7.020 7.094 706,727 +0.09(+1.32%)
Dec 23, 2003 6.885 7.020 6.860 7.002 1,201,080 +0.04(+0.53%)
Dec 22, 2003 7.125 7.181 7.002 6.965 1,457,747 -0.16(-2.25%)
Dec 19, 2003 7.156 7.181 7.076 7.125 1,526,862 -0.06(-0.86%)
Dec 18, 2003 7.131 7.224 7.088 7.187 934,029 -0.04(-0.60%)
Dec 17, 2003 7.088 7.230 7.020 7.230 1,210,490 +0.21(+2.99%)
Dec 16, 2003 7.248 7.248 6.965 7.020 1,286,581 -0.17(-2.40%)
Dec 15, 2003 7.100 7.292 7.100 7.193 1,253,322 -0.02(-0.26%)
Dec 12, 2003 7.211 7.353 7.107 7.211 1,662,659 +0.00(+0.00%)
Dec 11, 2003 6.885 7.248 6.780 7.211 1,925,979 +0.28(+4.00%)
Dec 10, 2003 7.174 7.193 6.928 6.934 2,886,453 -0.20(-2.85%)
Dec 09, 2003 7.390 7.390 7.119 7.137 2,018,619 -0.18(-2.53%)
Dec 08, 2003 7.366 7.378 7.242 7.322 1,764,872 +0.10(+1.37%)
Dec 05, 2003 7.027 7.273 6.977 7.224 1,132,938 +0.20(+2.81%)
Dec 04, 2003 7.335 7.335 7.014 7.027 1,575,211 -0.31(-4.28%)
Dec 03, 2003 7.396 7.403 7.304 7.341 1,203,513 +0.03(+0.42%)
Dec 02, 2003 7.273 7.464 7.242 7.310 2,086,599 -0.06(-0.75%)
Dec 01, 2003 7.353 7.439 7.100 7.366 2,323,310 +0.06(+0.84%)
Nov 28, 2003 7.403 7.409 7.199 7.304 1,210,490 +0.18(+2.51%)
Nov 26, 2003 7.027 7.224 6.971 7.125 2,034,194 +0.22(+3.21%)
Nov 25, 2003 6.854 6.965 6.854 6.903 836,359 +0.06(+0.81%)
Nov 24, 2003 6.996 6.996 6.848 6.848 1,838,368 -0.20(-2.88%)
Nov 21, 2003 6.866 7.045 6.879 7.051 1,778,987 +0.18(+2.69%)
Nov 20, 2003 6.990 6.990 6.780 6.866 1,831,067 -0.02(-0.36%)
Nov 19, 2003 6.909 6.990 6.737 6.891 1,984,224 -0.02(-0.27%)
Nov 18, 2003 6.558 6.891 6.552 6.909 2,384,476 +0.36(+5.56%)
Nov 17, 2003 6.509 6.626 6.386 6.546 1,997,527 -0.14(-2.03%)
Nov 14, 2003 6.805 6.805 6.620 6.681 2,391,614 -0.04(-0.64%)
Nov 13, 2003 6.965 6.965 6.712 6.725 2,141,436 -0.20(-2.94%)
Nov 12, 2003 6.515 6.903 6.484 6.928 2,512,809 +0.52(+8.08%)
Nov 11, 2003 6.564 6.620 6.361 6.410 1,444,930 -0.07(-1.14%)
Nov 10, 2003 6.737 6.737 6.484 6.484 1,426,921 -0.14(-2.05%)
Nov 07, 2003 6.305 6.706 6.231 6.620 2,427,794 +0.28(+4.37%)
Nov 06, 2003 6.392 6.422 6.318 6.342 1,513,072 -0.10(-1.53%)
Nov 05, 2003 6.564 6.663 6.435 6.441 1,463,426 -0.13(-1.97%)
Nov 04, 2003 6.509 6.688 6.416 6.570 2,050,256 +0.07(+1.04%)
Nov 03, 2003 6.700 6.700 6.435 6.503 4,028,701 -0.17(-2.50%)
Oct 31, 2003 6.694 6.953 6.484 6.669 5,095,221 -0.02(-0.37%)
Oct 30, 2003 8.641 7.735 6.731 6.694 15,146,946 -1.95(-22.54%)
Oct 29, 2003 8.512 8.722 8.500 8.641 1,227,525 +0.13(+1.52%)
Oct 28, 2003 8.524 8.580 8.395 8.512 1,051,492 -0.15(-1.78%)
Oct 27, 2003 8.660 8.691 8.537 8.666 1,056,846 -0.01(-0.14%)
Oct 24, 2003 8.537 8.752 8.432 8.678 1,889,150 +0.38(+4.61%)
Oct 23, 2003 8.524 8.524 8.228 8.296 1,440,874 -0.18(-2.11%)
Oct 22, 2003 8.463 8.549 8.352 8.475 2,532,278 +0.28(+3.38%)
Oct 21, 2003 7.896 8.253 7.889 8.198 1,822,792 +0.39(+5.06%)
Oct 20, 2003 7.834 7.902 7.791 7.803 641,506 +0.06(+0.80%)
Oct 17, 2003 7.926 7.982 7.742 7.742 1,044,354 -0.23(-2.94%)
Oct 16, 2003 7.840 7.976 7.840 7.976 802,937 +0.18(+2.37%)
Oct 15, 2003 7.834 7.957 7.742 7.791 732,848 -0.07(-0.94%)
Oct 14, 2003 7.889 7.926 7.883 7.865 802,450 -0.07(-0.85%)
Oct 13, 2003 7.828 7.982 7.754 7.933 959,014 +0.16(+2.06%)
Oct 10, 2003 7.920 7.970 7.772 7.772 1,333,794 -0.05(-0.63%)
Oct 09, 2003 7.674 7.822 7.550 7.822 1,317,407 +0.10(+1.28%)
Oct 08, 2003 7.729 7.896 7.723 7.723 1,185,018 -0.01(-0.08%)
Oct 07, 2003 7.649 7.828 7.649 7.729 2,013,752 +0.25(+3.29%)
Oct 06, 2003 7.489 7.513 7.378 7.483 1,313,351 +0.06(+0.83%)
Oct 03, 2003 7.698 7.754 7.341 7.421 2,234,564 -0.28(-3.68%)
Oct 02, 2003 7.674 7.766 7.569 7.705 947,333 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.