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 )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 7.848 8.057 7.848 8.045 1,133,877 +0.22(+2.83%)
Aug 30, 2005 7.903 7.903 7.805 7.824 1,063,639 -0.12(-1.47%)
Aug 29, 2005 7.940 8.027 7.903 7.940 703,023 +0.07(+0.86%)
Aug 26, 2005 7.940 7.971 7.867 7.873 527,430 -0.03(-0.39%)
Aug 25, 2005 7.928 7.977 7.903 7.903 548,241 +0.00(+0.00%)
Aug 24, 2005 8.094 8.162 7.897 7.903 1,297,764 -0.18(-2.28%)
Aug 23, 2005 8.180 8.396 8.082 8.088 767,407 -0.04(-0.45%)
Aug 22, 2005 8.094 8.186 8.088 8.125 891,623 +0.08(+0.99%)
Aug 19, 2005 8.039 8.119 8.014 8.045 494,750 +0.01(+0.08%)
Aug 18, 2005 7.996 8.125 7.959 8.039 769,195 +0.02(+0.23%)
Aug 17, 2005 8.168 8.168 7.996 8.020 1,368,651 -0.18(-2.25%)
Aug 16, 2005 8.242 8.316 8.180 8.205 1,096,319 -0.08(-0.97%)
Aug 15, 2005 8.334 8.340 8.223 8.285 957,470 -0.09(-1.10%)
Aug 12, 2005 8.396 8.420 8.254 8.377 1,313,697 -0.01(-0.07%)
Aug 11, 2005 8.199 8.420 8.199 8.383 1,949,898 +0.27(+3.34%)
Aug 10, 2005 8.137 8.248 8.082 8.113 1,295,975 +0.05(+0.61%)
Aug 09, 2005 7.953 8.070 7.903 8.063 1,587,818 +0.06(+0.77%)
Aug 08, 2005 7.990 8.186 7.959 8.002 1,125,422 -0.04(-0.54%)
Aug 05, 2005 8.137 8.150 7.965 8.045 654,572 -0.13(-1.58%)
Aug 04, 2005 8.156 8.273 8.100 8.174 1,835,274 +0.02(+0.30%)
Aug 03, 2005 7.780 8.180 7.627 8.150 3,186,367 +0.46(+6.00%)
Aug 02, 2005 7.614 7.750 7.571 7.688 769,521 +0.14(+1.87%)
Aug 01, 2005 7.553 7.621 7.498 7.547 325,497 +0.03(+0.41%)
Jul 29, 2005 7.547 7.608 7.504 7.516 737,166 -0.01(-0.16%)
Jul 28, 2005 7.547 7.614 7.399 7.528 1,760,159 -0.14(-1.77%)
Jul 27, 2005 7.701 7.756 7.657 7.664 474,914 -0.06(-0.72%)
Jul 26, 2005 7.707 7.719 7.608 7.719 403,214 -0.04(-0.48%)
Jul 25, 2005 7.842 7.860 7.750 7.756 416,383 -0.08(-1.02%)
Jul 22, 2005 7.830 7.885 7.756 7.836 611,324 -0.02(-0.23%)
Jul 21, 2005 7.750 7.873 7.731 7.854 794,071 +0.18(+2.41%)
Jul 20, 2005 7.694 7.836 7.664 7.670 1,106,562 +0.06(+0.73%)
Jul 19, 2005 7.584 7.633 7.547 7.614 432,642 +0.02(+0.32%)
Jul 18, 2005 7.504 7.645 7.498 7.590 759,278 +0.06(+0.73%)
Jul 15, 2005 7.547 7.590 7.485 7.534 1,053,559 -0.06(-0.81%)
Jul 14, 2005 7.688 7.750 7.553 7.596 1,041,528 -0.12(-1.59%)
Jul 13, 2005 7.719 7.719 7.664 7.719 453,290 -0.04(-0.48%)
Jul 12, 2005 7.811 7.836 7.713 7.756 698,633 +0.00(+0.00%)
Jul 11, 2005 7.602 7.854 7.602 7.756 1,209,154 +0.15(+1.94%)
Jul 08, 2005 7.707 7.756 7.584 7.608 689,366 -0.10(-1.28%)
Jul 07, 2005 7.731 7.750 7.590 7.707 834,880 +0.04(+0.48%)
Jul 06, 2005 7.553 7.719 7.528 7.670 985,761 +0.15(+2.05%)
Jul 05, 2005 7.657 7.657 7.436 7.516 987,386 -0.21(-2.71%)
Jul 01, 2005 7.737 7.780 7.565 7.725 516,536 -0.02(-0.32%)
Jun 30, 2005 7.824 7.860 7.707 7.750 1,149,973 -0.07(-0.87%)
Jun 29, 2005 7.541 7.830 7.541 7.817 1,341,499 +0.24(+3.17%)
Jun 28, 2005 7.657 7.676 7.528 7.578 621,892 -0.11(-1.44%)
Jun 27, 2005 7.608 7.707 7.608 7.688 617,665 +0.04(+0.56%)
Jun 24, 2005 7.559 7.707 7.504 7.645 826,588 +0.06(+0.81%)
Jun 23, 2005 7.676 7.768 7.578 7.584 1,211,593 -0.09(-1.12%)
Jun 22, 2005 7.688 7.719 7.559 7.670 814,069 -0.07(-0.87%)
Jun 21, 2005 7.651 7.805 7.565 7.737 960,885 +0.05(+0.64%)
Jun 20, 2005 7.910 7.910 7.645 7.688 1,188,993 -0.23(-2.95%)
Jun 17, 2005 7.891 7.965 7.842 7.922 1,334,346 +0.07(+0.94%)
Jun 16, 2005 7.688 7.922 7.627 7.848 1,599,036 +0.26(+3.40%)
Jun 15, 2005 7.473 7.621 7.473 7.590 680,261 +0.12(+1.56%)
Jun 14, 2005 7.584 7.608 7.442 7.473 785,942 -0.17(-2.25%)
Jun 13, 2005 7.614 7.688 7.584 7.645 1,126,723 +0.06(+0.81%)
Jun 10, 2005 7.393 7.627 7.338 7.584 1,233,217 +0.19(+2.58%)
Jun 09, 2005 7.405 7.418 7.264 7.393 926,416 -0.03(-0.41%)
Jun 08, 2005 7.411 7.602 7.405 7.424 1,027,057 -0.02(-0.25%)
Jun 07, 2005 7.479 7.534 7.399 7.442 1,288,984 -0.03(-0.41%)
Jun 06, 2005 7.553 7.633 7.473 7.473 1,111,602 +0.00(+0.00%)
Jun 03, 2005 7.399 7.571 7.393 7.473 1,089,003 +0.10(+1.42%)
Jun 02, 2005 7.436 7.596 7.362 7.368 1,655,616 +0.01(+0.08%)
Jun 01, 2005 7.270 7.418 7.233 7.362 1,182,815 +0.07(+1.01%)
May 31, 2005 7.196 7.307 7.067 7.288 1,113,391 +0.00(+0.00%)
May 27, 2005 7.165 7.319 7.141 7.288 1,014,213 +0.18(+2.60%)
May 26, 2005 7.141 7.141 7.024 7.104 1,865,027 -0.06(-0.86%)
May 25, 2005 7.122 7.184 6.956 7.165 1,740,324 +0.07(+0.95%)
May 24, 2005 6.901 7.110 6.883 7.098 1,949,572 +0.23(+3.31%)
May 23, 2005 6.772 6.907 6.772 6.870 1,052,909 +0.13(+1.92%)
May 20, 2005 6.772 6.778 6.643 6.741 1,433,523 -0.10(-1.44%)
May 19, 2005 6.950 6.950 6.747 6.839 1,703,417 -0.14(-1.94%)
May 18, 2005 6.919 7.067 6.907 6.975 1,345,889 +0.10(+1.52%)
May 17, 2005 6.876 6.938 6.846 6.870 1,444,254 +0.03(+0.45%)
May 16, 2005 6.993 6.999 6.747 6.839 1,958,840 -0.20(-2.80%)
May 13, 2005 7.282 7.307 7.012 7.036 2,097,689 -0.31(-4.19%)
May 12, 2005 7.676 7.694 7.252 7.344 2,590,976 -0.35(-4.56%)
May 11, 2005 7.774 7.836 7.670 7.694 1,117,618 -0.15(-1.88%)
May 10, 2005 8.100 8.162 7.805 7.842 1,485,388 -0.36(-4.42%)
May 09, 2005 8.039 8.279 8.033 8.205 1,084,938 -0.15(-1.84%)
May 06, 2005 8.303 8.365 8.209 8.359 751,799 -0.12(-1.45%)
May 05, 2005 8.420 8.525 8.334 8.482 633,111 +0.09(+1.03%)
May 04, 2005 8.199 8.426 8.186 8.396 905,605 +0.24(+2.94%)
May 03, 2005 8.051 8.193 8.008 8.156 870,649 +0.07(+0.84%)
May 02, 2005 8.070 8.125 8.014 8.088 760,091 +0.00(+0.00%)
Apr 29, 2005 8.168 8.217 8.082 8.088 1,091,604 -0.12(-1.42%)
Apr 28, 2005 8.242 8.303 8.174 8.205 934,546 -0.09(-1.04%)
Apr 27, 2005 8.316 8.365 8.162 8.291 1,377,431 -0.14(-1.68%)
Apr 26, 2005 8.568 8.623 8.408 8.432 509,057 -0.09(-1.08%)
Apr 25, 2005 8.365 8.537 8.297 8.525 854,553 +0.17(+1.99%)
Apr 22, 2005 8.451 8.568 8.359 8.359 909,995 -0.05(-0.59%)
Apr 21, 2005 8.537 8.543 8.371 8.408 577,994 -0.09(-1.09%)
Apr 20, 2005 8.654 8.722 8.494 8.500 1,284,269 -0.15(-1.71%)
Apr 19, 2005 8.445 8.703 8.445 8.648 987,712 +0.24(+2.85%)
Apr 18, 2005 8.199 8.562 8.180 8.408 1,027,708 +0.22(+2.63%)
Apr 15, 2005 8.254 8.414 8.180 8.193 852,927 -0.07(-0.89%)
Apr 14, 2005 8.623 8.629 8.254 8.266 1,495,794 -0.40(-4.61%)
Apr 13, 2005 8.722 8.808 8.635 8.666 844,148 -0.10(-1.12%)
Apr 12, 2005 8.894 8.894 8.660 8.765 921,376 -0.13(-1.45%)
Apr 11, 2005 8.875 9.023 8.826 8.894 955,682 +0.06(+0.63%)
Apr 08, 2005 8.789 8.974 8.697 8.838 665,303 +0.06(+0.63%)
Apr 07, 2005 8.758 8.875 8.740 8.783 532,470 +0.04(+0.42%)
Apr 06, 2005 8.771 8.797 8.697 8.746 636,688 -0.02(-0.21%)
Apr 05, 2005 8.740 8.814 8.672 8.765 827,239 +0.02(+0.21%)
Apr 04, 2005 8.888 8.888 8.648 8.746 861,707 -0.17(-1.93%)
Apr 01, 2005 8.949 8.968 8.771 8.918 667,579 -0.03(-0.34%)
Mar 31, 2005 8.980 9.047 8.900 8.949 601,569 +0.10(+1.11%)
Mar 30, 2005 8.685 8.912 8.672 8.851 743,832 +0.20(+2.27%)
Mar 29, 2005 8.740 8.771 8.648 8.654 645,955 -0.05(-0.57%)
Mar 28, 2005 8.697 8.801 8.697 8.703 662,701 -0.04(-0.49%)
Mar 24, 2005 8.826 8.906 8.697 8.746 662,539 -0.08(-0.91%)
Mar 23, 2005 8.826 8.881 8.734 8.826 1,322,152 -0.06(-0.62%)
Mar 22, 2005 9.054 9.214 8.851 8.881 981,371 -0.20(-2.23%)
Mar 21, 2005 9.146 9.171 9.041 9.084 2,108,582 -0.21(-2.25%)
Mar 18, 2005 9.453 9.460 9.294 9.294 1,661,144 -0.24(-2.52%)
Mar 17, 2005 9.552 9.632 9.318 9.533 881,380 -0.03(-0.32%)
Mar 16, 2005 9.361 9.693 9.361 9.564 1,532,864 +0.26(+2.84%)
Mar 15, 2005 9.349 9.373 9.226 9.300 684,000 -0.02(-0.26%)
Mar 14, 2005 9.373 9.380 9.201 9.324 982,671 -0.12(-1.30%)
Mar 11, 2005 9.386 9.472 9.343 9.447 686,439 +0.07(+0.72%)
Mar 10, 2005 9.435 9.453 9.244 9.380 1,003,970 -0.06(-0.65%)
Mar 09, 2005 9.460 9.583 9.367 9.441 1,028,196 +0.03(+0.33%)
Mar 08, 2005 9.257 9.478 9.220 9.410 2,189,387 +0.30(+3.31%)
Mar 07, 2005 8.986 9.134 8.875 9.109 1,707,969 +0.16(+1.79%)
Mar 04, 2005 8.777 9.011 8.777 8.949 1,426,370 +0.27(+3.12%)
Mar 03, 2005 8.697 8.697 8.568 8.678 1,170,296 -0.07(-0.84%)
Mar 02, 2005 8.703 8.765 8.635 8.752 1,179,401 +0.02(+0.28%)
Mar 01, 2005 8.906 8.918 8.672 8.728 1,245,736 -0.17(-1.94%)
Feb 28, 2005 8.955 9.054 8.881 8.900 1,522,783 -0.09(-1.03%)
Feb 25, 2005 8.918 9.041 8.826 8.992 741,231 +0.07(+0.83%)
Feb 24, 2005 8.998 9.041 8.888 8.918 1,061,038 -0.04(-0.41%)
Feb 23, 2005 8.869 8.955 8.740 8.955 1,083,638 -0.02(-0.27%)
Feb 22, 2005 8.808 9.041 8.808 8.980 1,612,856 +0.40(+4.66%)
Feb 18, 2005 8.568 8.623 8.469 8.580 749,197 -0.02(-0.29%)
Feb 17, 2005 8.383 8.605 8.359 8.605 1,154,688 +0.26(+3.10%)
Feb 16, 2005 8.383 8.389 8.205 8.346 883,981 -0.08(-0.95%)
Feb 15, 2005 8.229 8.605 8.229 8.426 2,396,685 +0.20(+2.39%)
Feb 14, 2005 8.002 8.236 7.977 8.229 1,658,055 +0.34(+4.37%)
Feb 11, 2005 7.867 7.977 7.836 7.885 1,165,744 +0.08(+1.02%)
Feb 10, 2005 7.442 7.842 7.442 7.805 3,335,296 +0.42(+5.75%)
Feb 09, 2005 7.399 7.455 7.362 7.381 2,124,515 -0.07(-0.99%)
Feb 08, 2005 7.590 7.590 7.424 7.455 2,186,623 -0.13(-1.70%)
Feb 07, 2005 7.811 7.903 7.578 7.584 1,197,611 -0.25(-3.22%)
Feb 04, 2005 7.860 7.903 7.725 7.836 622,543 -0.04(-0.55%)
Feb 03, 2005 7.879 7.879 7.762 7.879 577,994 -0.09(-1.16%)
Feb 02, 2005 7.990 8.008 7.910 7.971 535,884 +0.04(+0.54%)
Feb 01, 2005 7.811 7.928 7.811 7.928 428,902 +0.09(+1.18%)
Jan 31, 2005 7.854 7.867 7.787 7.836 527,917 -0.04(-0.55%)
Jan 28, 2005 8.027 8.027 7.848 7.879 458,493 -0.06(-0.70%)
Jan 27, 2005 7.830 7.953 7.787 7.934 982,346 +0.05(+0.62%)
Jan 26, 2005 7.916 8.057 7.854 7.885 582,546 +0.06(+0.79%)
Jan 25, 2005 8.051 8.051 7.824 7.824 1,147,371 -0.27(-3.34%)
Jan 24, 2005 8.106 8.254 8.051 8.094 830,328 -0.05(-0.60%)
Jan 21, 2005 7.922 8.156 7.922 8.143 1,106,237 +0.23(+2.96%)
Jan 20, 2005 7.860 7.947 7.811 7.910 617,502 -0.01(-0.08%)
Jan 19, 2005 8.211 8.211 7.830 7.916 610,023 +0.02(+0.31%)
Jan 18, 2005 7.848 7.940 7.787 7.891 697,007 +0.09(+1.10%)
Jan 14, 2005 7.842 7.867 7.774 7.805 871,300 -0.11(-1.40%)
Jan 13, 2005 7.947 7.947 7.867 7.916 893,574 -0.10(-1.30%)
Jan 12, 2005 8.205 8.242 8.020 8.020 962,673 -0.06(-0.69%)
Jan 11, 2005 8.008 8.100 7.983 8.076 984,297 +0.14(+1.70%)
Jan 10, 2005 7.879 8.020 7.867 7.940 584,985 +0.10(+1.33%)
Jan 07, 2005 7.996 8.051 7.836 7.836 1,001,694 -0.09(-1.09%)
Jan 06, 2005 7.990 7.990 7.848 7.922 1,089,653 -0.06(-0.77%)
Jan 05, 2005 8.100 8.150 7.940 7.983 1,289,797 -0.12(-1.52%)
Jan 04, 2005 8.150 8.211 8.020 8.106 1,351,255 -0.11(-1.35%)
Jan 03, 2005 8.389 8.389 8.162 8.217 824,800 -0.24(-2.84%)
Dec 31, 2004 8.469 8.531 8.408 8.457 396,710 +0.05(+0.59%)
Dec 30, 2004 8.445 8.506 8.408 8.408 811,793 -0.04(-0.44%)
Dec 29, 2004 8.457 8.500 8.094 8.445 958,121 -0.09(-1.01%)
Dec 28, 2004 8.654 8.660 8.463 8.531 572,791 -0.08(-0.93%)
Dec 27, 2004 8.580 8.672 8.543 8.611 481,255 +0.07(+0.86%)
Dec 23, 2004 8.574 8.666 8.531 8.537 866,097 +0.01(+0.07%)
Dec 22, 2004 8.408 8.549 8.371 8.531 1,165,581 +0.12(+1.46%)
Dec 21, 2004 8.328 8.445 8.322 8.408 890,485 +0.05(+0.59%)
Dec 20, 2004 8.420 8.512 8.346 8.359 586,448 -0.01(-0.07%)
Dec 17, 2004 8.285 8.482 8.254 8.365 1,309,958 +0.09(+1.12%)
Dec 16, 2004 8.457 8.457 8.223 8.273 2,179,632 -0.14(-1.68%)
Dec 15, 2004 8.549 8.574 8.389 8.414 1,174,686 -0.05(-0.58%)
Dec 14, 2004 8.476 8.476 8.279 8.463 1,429,784 -0.06(-0.65%)
Dec 13, 2004 8.476 8.580 8.439 8.519 1,005,108 +0.08(+0.95%)
Dec 10, 2004 8.476 8.654 8.432 8.439 858,781 -0.10(-1.15%)
Dec 09, 2004 8.519 8.599 8.365 8.537 1,479,373 +0.02(+0.22%)
Dec 08, 2004 8.426 8.562 8.180 8.519 3,183,603 -0.25(-2.81%)
Dec 07, 2004 8.974 9.047 8.765 8.765 1,020,229 -0.21(-2.33%)
Dec 06, 2004 9.060 9.060 8.838 8.974 1,412,387 -0.08(-0.88%)
Dec 03, 2004 9.115 9.349 9.023 9.054 2,104,517 -0.09(-1.01%)
Dec 02, 2004 9.503 9.620 9.041 9.146 2,105,818 -0.41(-4.25%)
Dec 01, 2004 9.675 9.767 9.540 9.552 860,569 -0.12(-1.21%)
Nov 30, 2004 9.958 9.995 9.626 9.669 1,133,226 -0.25(-2.48%)
Nov 29, 2004 9.915 10.11 9.902 9.915 1,189,806 +0.01(+0.06%)
Nov 26, 2004 9.810 9.982 9.761 9.909 579,457 +0.22(+2.22%)
Nov 24, 2004 9.866 9.927 9.663 9.693 1,161,842 -0.09(-0.94%)
Nov 23, 2004 9.952 9.989 9.773 9.786 659,287 -0.17(-1.67%)
Nov 22, 2004 9.964 10.03 9.902 9.952 674,082 +0.00(+0.00%)
Nov 19, 2004 10.00 10.08 9.853 9.952 1,083,963 +0.09(+0.87%)
Nov 18, 2004 10.07 10.12 9.743 9.866 1,069,005 -0.30(-2.91%)
Nov 17, 2004 10.24 10.29 10.06 10.16 1,202,488 +0.15(+1.54%)
Nov 16, 2004 10.01 10.17 9.964 10.01 1,611,718 +0.18(+1.81%)
Nov 15, 2004 10.07 10.14 9.755 9.829 1,177,775 -0.19(-1.90%)
Nov 12, 2004 9.792 10.07 9.792 10.02 1,486,689 +0.28(+2.84%)
Nov 11, 2004 9.773 9.841 9.626 9.743 566,613 +0.01(+0.06%)
Nov 10, 2004 9.699 9.773 9.607 9.736 809,517 +0.01(+0.13%)
Nov 09, 2004 9.736 9.822 9.558 9.724 3,239,695 +0.12(+1.22%)
Nov 08, 2004 9.859 9.952 9.607 9.607 2,038,182 -0.34(-3.46%)
Nov 05, 2004 9.595 10.00 9.595 9.952 1,390,926 +0.27(+2.80%)
Nov 04, 2004 9.681 9.743 9.583 9.681 1,328,980 +0.21(+2.21%)
Nov 03, 2004 9.207 9.472 9.207 9.472 791,145 +0.38(+4.19%)
Nov 02, 2004 9.183 9.220 8.814 9.091 2,361,404 -0.09(-0.94%)
Nov 01, 2004 9.564 9.564 9.177 9.177 1,005,271 -0.33(-3.43%)
Oct 29, 2004 9.404 9.521 9.263 9.503 1,677,728 +0.12(+1.31%)
Oct 28, 2004 9.484 9.706 9.373 9.380 1,304,592 -0.08(-0.85%)
Oct 27, 2004 9.650 9.761 9.410 9.460 1,214,032 -0.15(-1.60%)
Oct 26, 2004 9.570 9.650 9.287 9.613 1,843,891 +0.04(+0.45%)
Oct 25, 2004 9.220 9.570 9.220 9.570 1,963,230 +0.47(+5.14%)
Oct 22, 2004 9.097 9.195 8.931 9.103 804,477 +0.07(+0.75%)
Oct 21, 2004 8.998 9.207 8.900 9.035 1,204,439 +0.03(+0.34%)
Oct 20, 2004 8.801 9.041 8.801 9.004 1,521,808 +0.35(+4.05%)
Oct 19, 2004 8.469 8.666 8.457 8.654 1,052,258 +0.25(+2.93%)
Oct 18, 2004 8.592 8.617 8.377 8.408 827,564 -0.12(-1.44%)
Oct 15, 2004 8.334 8.574 8.334 8.531 922,352 +0.22(+2.66%)
Oct 14, 2004 8.482 8.531 8.309 8.309 1,144,120 -0.09(-1.10%)
Oct 13, 2004 8.476 8.537 8.396 8.402 1,236,794 -0.25(-2.84%)
Oct 12, 2004 8.740 8.758 8.648 8.648 769,033 -0.30(-3.37%)
Oct 11, 2004 8.906 8.949 8.746 8.949 532,795 +0.03(+0.34%)
Oct 08, 2004 8.906 9.035 8.838 8.918 1,035,024 +0.20(+2.26%)
Oct 07, 2004 8.906 8.906 8.715 8.722 682,049 -0.19(-2.14%)
Oct 06, 2004 8.801 8.912 8.740 8.912 741,393 +0.10(+1.12%)
Oct 05, 2004 8.611 8.845 8.562 8.814 1,336,134 +0.23(+2.65%)
Oct 04, 2004 8.512 8.654 8.463 8.586 738,142 -0.13(-1.48%)
Oct 01, 2004 8.783 8.783 8.642 8.715 404,189 -0.07(-0.77%)
Sep 30, 2004 8.685 8.832 8.672 8.783 1,913,478 +0.20(+2.37%)
Sep 29, 2004 8.611 8.672 8.457 8.580 995,678 +0.03(+0.36%)
Sep 28, 2004 8.494 8.580 8.469 8.549 769,358 +0.14(+1.61%)
Sep 27, 2004 8.402 8.488 8.322 8.414 650,670 -0.01(-0.15%)
Sep 24, 2004 8.482 8.519 8.414 8.426 499,302 -0.09(-1.08%)
Sep 23, 2004 8.365 8.562 8.359 8.519 1,072,744 +0.25(+3.05%)
Sep 22, 2004 8.297 8.377 8.229 8.266 712,778 -0.08(-0.96%)
Sep 21, 2004 8.193 8.352 8.193 8.346 936,822 +0.26(+3.27%)
Sep 20, 2004 7.934 8.119 7.934 8.082 482,231 +0.14(+1.78%)
Sep 17, 2004 8.082 8.162 7.940 7.940 910,158 -0.19(-2.34%)
Sep 16, 2004 8.199 8.248 8.106 8.131 338,179 -0.02(-0.23%)
Sep 15, 2004 8.113 8.217 8.094 8.150 500,278 -0.02(-0.30%)
Sep 14, 2004 8.150 8.242 8.082 8.174 529,543 +0.07(+0.91%)
Sep 13, 2004 8.070 8.180 8.027 8.100 435,406 -0.03(-0.38%)
Sep 10, 2004 8.180 8.254 8.106 8.131 399,799 +0.02(+0.30%)
Sep 09, 2004 7.977 8.143 7.959 8.106 544,989 +0.10(+1.23%)
Sep 08, 2004 7.805 8.076 7.799 8.008 619,453 +0.08(+1.01%)
Sep 07, 2004 7.996 7.996 7.860 7.928 850,976 -0.11(-1.38%)
Sep 03, 2004 8.211 8.211 8.027 8.039 901,541 -0.23(-2.83%)
Sep 02, 2004 8.316 8.316 8.217 8.273 394,597 -0.09(-1.10%)
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.