Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2003 7.618 7.760 7.538 7.760 968,911 +0.14(+1.86%)
Sep 30, 2003 7.631 7.797 7.563 7.618 2,059,666 +0.13(+1.73%)
Sep 29, 2003 7.538 7.735 7.470 7.489 1,799,916 -0.01(-0.16%)
Sep 26, 2003 7.815 7.778 7.446 7.501 2,102,498 -0.31(-4.02%)
Sep 25, 2003 8.296 8.327 7.791 7.815 2,508,753 -0.35(-4.30%)
Sep 24, 2003 8.142 8.222 8.007 8.167 1,832,040 +0.06(+0.76%)
Sep 23, 2003 8.074 8.179 7.951 8.105 2,584,196 +0.03(+0.38%)
Sep 22, 2003 8.383 8.604 8.074 8.074 3,917,828 -0.31(-3.68%)
Sep 19, 2003 8.463 8.598 8.364 8.383 2,865,524 +0.03(+0.37%)
Sep 18, 2003 8.629 8.691 8.296 8.352 1,849,725 -0.28(-3.21%)
Sep 17, 2003 8.660 8.678 8.561 8.629 693,748 +0.01(+0.14%)
Sep 16, 2003 8.580 8.703 8.543 8.617 666,004 +0.04(+0.43%)
Sep 15, 2003 8.660 8.703 8.567 8.580 899,309 -0.14(-1.56%)
Sep 12, 2003 9.024 9.091 8.635 8.715 1,319,030 -0.31(-3.42%)
Sep 11, 2003 8.882 9.024 8.666 9.024 1,908,132 +0.08(+0.90%)
Sep 10, 2003 9.017 9.054 8.851 8.943 943,277 -0.06(-0.62%)
Sep 09, 2003 8.968 9.104 8.869 8.999 1,853,132 +0.29(+3.33%)
Sep 08, 2003 8.728 8.728 8.592 8.709 1,289,989 +0.00(+0.00%)
Sep 05, 2003 8.715 8.789 8.537 8.709 2,966,601 +0.12(+1.36%)
Sep 04, 2003 8.456 8.629 8.438 8.592 1,880,226 +0.04(+0.50%)
Sep 03, 2003 8.660 8.685 8.524 8.549 1,598,249 -0.14(-1.63%)
Sep 02, 2003 8.974 8.974 8.654 8.691 1,514,694 -0.19(-2.15%)
Aug 29, 2003 9.054 9.184 8.882 8.882 1,109,737 -0.10(-1.10%)
Aug 28, 2003 8.943 8.987 8.857 8.980 758,320 -0.01(-0.07%)
Aug 27, 2003 8.611 8.987 8.611 8.987 1,480,623 +0.55(+6.58%)
Aug 26, 2003 8.444 8.617 8.370 8.432 1,329,576 -0.01(-0.15%)
Aug 25, 2003 8.475 8.592 8.376 8.444 713,704 -0.07(-0.87%)
Aug 22, 2003 8.444 8.691 8.438 8.518 911,315 -0.10(-1.22%)
Aug 21, 2003 8.734 8.734 8.383 8.623 1,887,040 -0.15(-1.69%)
Aug 20, 2003 8.493 8.845 8.487 8.771 2,233,752 +0.30(+3.49%)
Aug 19, 2003 8.154 8.493 8.130 8.475 1,559,311 +0.32(+3.93%)
Aug 18, 2003 8.198 8.265 8.105 8.154 1,236,449 -0.12(-1.42%)
Aug 15, 2003 8.228 8.401 8.228 8.272 797,583 +0.04(+0.45%)
Aug 14, 2003 8.321 8.352 8.154 8.235 1,243,263 -0.02(-0.30%)
Aug 13, 2003 8.136 8.346 8.031 8.259 1,076,478 +0.03(+0.37%)
Aug 12, 2003 8.265 8.265 8.087 8.228 897,200 -0.09(-1.04%)
Aug 11, 2003 8.302 8.487 8.087 8.315 2,330,611 +0.13(+1.58%)
Aug 08, 2003 7.705 8.185 7.705 8.185 2,131,053 +0.47(+6.16%)
Aug 07, 2003 7.705 7.735 7.575 7.711 789,633 +0.02(+0.24%)
Aug 06, 2003 7.489 7.705 7.452 7.692 1,206,596 +0.20(+2.72%)
Aug 05, 2003 7.415 7.507 7.372 7.489 550,163 +0.07(+1.00%)
Aug 04, 2003 7.335 7.674 7.335 7.415 782,494 +0.02(+0.25%)
Aug 01, 2003 7.396 7.618 7.279 7.396 1,576,509 -0.01(-0.08%)
Jul 31, 2003 7.495 7.557 7.353 7.403 1,091,242 -0.12(-1.56%)
Jul 30, 2003 7.353 7.538 7.335 7.520 701,860 +0.02(+0.33%)
Jul 29, 2003 7.705 7.742 7.489 7.495 1,034,944 -0.36(-4.63%)
Jul 28, 2003 7.815 7.877 7.526 7.859 1,720,742 +0.11(+1.43%)
Jul 25, 2003 7.643 7.754 7.507 7.748 2,127,321 +0.14(+1.78%)
Jul 24, 2003 7.045 7.618 7.045 7.612 2,162,690 +0.39(+5.47%)
Jul 23, 2003 6.971 7.230 6.860 7.218 2,425,036 +0.45(+6.65%)
Jul 22, 2003 6.860 6.860 6.694 6.768 974,914 -0.05(-0.72%)
Jul 21, 2003 6.694 6.916 6.688 6.817 1,159,546 +0.15(+2.22%)
Jul 18, 2003 6.540 6.700 6.361 6.669 1,929,223 +0.18(+2.75%)
Jul 17, 2003 6.533 6.595 6.453 6.490 1,638,647 -0.06(-0.94%)
Jul 16, 2003 6.688 6.700 6.533 6.552 1,630,049 -0.15(-2.21%)
Jul 15, 2003 7.137 7.205 6.688 6.700 1,923,383 -0.44(-6.13%)
Jul 14, 2003 7.187 7.242 7.137 7.137 599,485 -0.01(-0.17%)
Jul 11, 2003 7.088 7.150 6.996 7.150 799,368 +0.08(+1.12%)
Jul 10, 2003 7.088 7.211 7.051 7.070 775,356 -0.05(-0.68%)
Jul 09, 2003 7.211 7.224 7.088 7.119 667,140 -0.01(-0.09%)
Jul 08, 2003 7.242 7.335 7.119 7.125 761,727 -0.18(-2.45%)
Jul 07, 2003 7.242 7.304 7.174 7.304 829,545 +0.09(+1.20%)
Jul 03, 2003 7.304 7.322 7.181 7.218 606,299 -0.07(-1.01%)
Jul 02, 2003 7.329 7.427 7.285 7.292 1,355,534 -0.10(-1.33%)
Jul 01, 2003 7.193 7.390 7.150 7.390 1,122,879 +0.24(+3.36%)
Jun 30, 2003 7.064 7.150 7.039 7.150 1,000,386 +0.07(+0.96%)
Jun 27, 2003 7.064 7.248 7.039 7.082 902,716 -0.12(-1.63%)
Jun 26, 2003 7.150 7.310 6.996 7.199 748,424 +0.07(+0.95%)
Jun 25, 2003 7.100 7.267 7.100 7.131 775,031 +0.07(+1.05%)
Jun 24, 2003 7.242 7.242 7.045 7.057 1,437,467 -0.20(-2.72%)
Jun 23, 2003 7.569 7.569 7.255 7.255 1,638,323 -0.28(-3.68%)
Jun 20, 2003 7.705 7.711 7.427 7.532 1,797,645 -0.02(-0.33%)
Jun 19, 2003 7.378 7.705 7.366 7.557 931,757 +0.12(+1.66%)
Jun 18, 2003 7.489 7.513 7.335 7.433 1,043,380 -0.08(-1.07%)
Jun 17, 2003 7.224 7.557 7.224 7.513 1,997,852 +0.27(+3.74%)
Jun 16, 2003 7.218 7.285 7.125 7.242 733,173 +0.04(+0.60%)
Jun 13, 2003 7.088 7.366 7.020 7.199 1,023,100 +0.17(+2.46%)
Jun 12, 2003 7.020 7.131 6.934 7.027 1,079,885 -0.01(-0.18%)
Jun 11, 2003 6.977 7.045 6.959 7.039 816,565 +0.09(+1.33%)
Jun 10, 2003 7.144 7.144 6.879 6.946 1,541,951 -0.20(-2.76%)
Jun 09, 2003 7.304 7.322 7.119 7.144 923,159 -0.10(-1.36%)
Jun 06, 2003 7.113 7.304 7.039 7.242 1,943,663 +0.01(+0.09%)
Jun 05, 2003 6.909 7.304 6.885 7.236 2,152,793 +0.43(+6.24%)
Jun 04, 2003 6.817 6.934 6.798 6.811 809,589 +0.01(+0.18%)
Jun 03, 2003 6.823 6.860 6.718 6.798 997,141 +0.00(+0.00%)
Jun 02, 2003 6.805 6.872 6.718 6.798 731,064 -0.07(-0.99%)
May 30, 2003 6.706 6.866 6.533 6.866 1,621,612 +0.06(+0.91%)
May 29, 2003 6.626 6.860 6.583 6.805 1,162,466 +0.11(+1.66%)
May 28, 2003 6.453 6.946 6.441 6.694 2,322,012 -0.36(-5.07%)
May 27, 2003 7.107 7.156 6.940 7.051 1,824,090 +0.06(+0.88%)
May 23, 2003 6.897 7.057 6.897 6.990 1,759,680 +0.15(+2.25%)
May 22, 2003 7.020 7.020 6.823 6.835 1,482,408 -0.16(-2.29%)
May 21, 2003 6.706 7.119 6.644 6.996 2,379,122 +0.29(+4.32%)
May 20, 2003 6.681 6.737 6.564 6.706 1,916,731 +0.06(+0.93%)
May 19, 2003 6.552 6.675 6.496 6.644 1,960,212 +0.20(+3.16%)
May 16, 2003 6.626 6.731 6.404 6.441 1,346,287 -0.12(-1.88%)
May 15, 2003 6.657 6.694 6.527 6.564 1,380,844 +0.01(+0.09%)
May 14, 2003 6.453 6.626 6.379 6.558 1,251,375 +0.15(+2.41%)
May 13, 2003 7.205 7.205 6.386 6.404 1,029,265 -0.20(-2.99%)
May 12, 2003 6.503 6.626 6.429 6.601 1,729,341 +0.19(+2.98%)
May 09, 2003 6.404 6.416 6.287 6.410 1,129,044 +0.01(+0.10%)
May 08, 2003 6.577 6.577 6.361 6.404 1,516,154 +0.04(+0.58%)
May 07, 2003 6.780 6.786 6.342 6.367 1,546,656 -0.36(-5.32%)
May 06, 2003 6.718 6.749 6.564 6.725 1,020,179 +0.04(+0.55%)
May 05, 2003 6.540 6.725 6.484 6.688 994,221 +0.20(+3.14%)
May 02, 2003 6.490 6.595 6.312 6.484 1,091,728 +0.31(+4.99%)
Apr 30, 2003 6.268 6.349 6.170 6.176 910,990 -0.02(-0.30%)
Apr 29, 2003 6.102 6.194 5.991 6.194 920,076 +0.09(+1.41%)
Apr 28, 2003 6.231 6.275 6.047 6.108 1,287,230 -0.08(-1.29%)
Apr 25, 2003 6.386 6.386 6.127 6.188 1,609,444 -0.20(-3.18%)
Apr 24, 2003 6.577 6.583 6.361 6.392 1,642,379 -0.21(-3.17%)
Apr 23, 2003 6.780 6.823 6.583 6.601 1,181,448 -0.18(-2.64%)
Apr 22, 2003 6.922 6.940 6.725 6.780 1,233,528 -0.04(-0.54%)
Apr 21, 2003 6.663 6.823 6.595 6.817 1,500,579 +0.22(+3.27%)
Apr 17, 2003 6.540 6.700 6.533 6.601 2,422,440 +0.09(+1.42%)
Apr 16, 2003 6.607 6.607 6.472 6.509 1,695,594 -0.12(-1.86%)
Apr 15, 2003 6.533 6.644 6.490 6.632 821,108 +0.11(+1.70%)
Apr 14, 2003 6.533 6.601 6.472 6.521 956,580 -0.07(-1.03%)
Apr 11, 2003 6.589 6.663 6.521 6.589 1,011,418 -0.06(-0.93%)
Apr 10, 2003 6.706 6.761 6.577 6.651 1,033,646 -0.04(-0.64%)
Apr 09, 2003 6.564 6.743 6.515 6.694 2,148,088 +0.12(+1.88%)
Apr 08, 2003 6.490 6.675 6.478 6.570 1,000,061 +0.08(+1.23%)
Apr 07, 2003 6.318 6.515 6.275 6.490 1,419,296 -0.03(-0.47%)
Apr 04, 2003 6.466 6.546 6.305 6.521 1,816,952 +0.22(+3.52%)
Apr 03, 2003 6.410 6.533 6.262 6.299 1,869,194 -0.33(-5.02%)
Apr 02, 2003 6.601 6.712 6.515 6.632 2,411,894 -0.17(-2.45%)
Apr 01, 2003 6.768 7.057 6.164 6.798 6,063,321 -1.28(-15.87%)
Mar 31, 2003 7.976 8.161 7.828 8.081 1,999,799 +0.34(+4.38%)
Mar 28, 2003 7.242 7.803 7.242 7.742 1,495,387 +0.55(+7.63%)
Mar 27, 2003 7.495 7.495 7.150 7.193 1,410,372 -0.14(-1.93%)
Mar 26, 2003 7.039 7.372 6.953 7.335 1,098,056 +0.36(+5.12%)
Mar 25, 2003 7.045 7.150 6.848 6.977 1,075,180 -0.09(-1.31%)
Mar 24, 2003 7.236 7.366 7.070 7.070 904,663 -0.04(-0.52%)
Mar 21, 2003 7.211 7.248 6.965 7.107 2,058,693 -0.15(-2.04%)
Mar 20, 2003 7.674 7.748 7.211 7.255 2,225,640 -0.42(-5.46%)
Mar 19, 2003 7.871 7.896 7.631 7.674 1,625,019 -0.23(-2.89%)
Mar 18, 2003 7.668 7.963 7.594 7.902 97,345 +0.32(+4.23%)
Mar 17, 2003 7.914 7.970 7.476 7.581 1,177,392 -0.12(-1.52%)
Mar 14, 2003 7.403 7.797 7.403 7.698 1,124,015 +0.27(+3.57%)
Mar 13, 2003 6.909 7.569 6.909 7.433 1,691,376 +0.16(+2.20%)
Mar 12, 2003 7.088 7.366 6.977 7.273 2,130,242 -0.12(-1.58%)
Mar 11, 2003 7.550 7.692 7.359 7.390 1,904,887 -0.30(-3.93%)
Mar 10, 2003 7.926 8.050 7.649 7.692 2,120,183 -0.30(-3.70%)
Mar 07, 2003 8.364 8.370 7.945 7.988 1,261,921 -0.24(-2.92%)
Mar 06, 2003 8.413 8.592 8.154 8.228 1,058,144 -0.12(-1.48%)
Mar 05, 2003 8.315 8.537 8.315 8.352 793,851 +0.09(+1.12%)
Mar 04, 2003 8.321 8.438 8.216 8.259 834,250 +0.03(+0.37%)
Mar 03, 2003 8.370 8.383 8.105 8.228 1,054,575 -0.27(-3.12%)
Feb 28, 2003 8.272 8.537 8.259 8.493 643,615 +0.21(+2.53%)
Feb 27, 2003 8.376 8.432 8.167 8.284 875,459 -0.03(-0.37%)
Feb 26, 2003 8.228 8.506 8.191 8.315 812,996 +0.09(+1.05%)
Feb 25, 2003 8.352 8.561 8.105 8.228 1,420,918 -0.04(-0.52%)
Feb 24, 2003 8.543 8.641 8.272 8.272 951,875 -0.17(-2.04%)
Feb 21, 2003 8.728 8.728 8.364 8.444 1,558,175 -0.23(-2.70%)
Feb 20, 2003 8.574 8.777 8.512 8.678 2,146,628 +0.26(+3.07%)
Feb 19, 2003 8.309 8.580 8.259 8.419 1,246,508 +0.17(+2.09%)
Feb 18, 2003 8.087 8.302 7.951 8.247 1,461,965 +0.05(+0.60%)
Feb 14, 2003 8.493 8.537 8.167 8.198 1,307,511 -0.41(-4.73%)
Feb 13, 2003 8.352 8.660 8.204 8.604 2,210,552 +0.48(+5.92%)
Feb 12, 2003 8.413 8.413 8.068 8.124 1,708,574 -0.34(-4.01%)
Feb 11, 2003 8.074 8.506 8.056 8.463 1,654,223 +0.33(+4.02%)
Feb 10, 2003 8.641 8.697 8.136 8.136 1,733,397 -0.45(-5.24%)
Feb 07, 2003 8.567 8.814 8.456 8.586 1,440,549 +0.01(+0.14%)
Feb 06, 2003 8.913 8.962 8.537 8.574 2,387,396 -0.28(-3.13%)
Feb 05, 2003 9.270 9.332 8.691 8.851 2,372,145 -0.45(-4.84%)
Feb 04, 2003 9.276 9.369 9.227 9.301 2,028,516 +0.27(+2.93%)
Feb 03, 2003 9.005 9.147 8.943 9.036 1,061,227 +0.06(+0.62%)
Jan 31, 2003 9.042 9.042 8.783 8.980 915,858 -0.07(-0.75%)
Jan 30, 2003 8.660 9.085 8.537 9.048 1,334,930 +0.33(+3.82%)
Jan 29, 2003 8.987 9.171 8.691 8.715 1,348,396 -0.27(-2.95%)
Jan 28, 2003 9.073 9.122 8.783 8.980 1,708,736 -0.14(-1.49%)
Jan 27, 2003 10.15 10.15 9.104 9.116 2,940,967 -0.43(-4.46%)
Jan 24, 2003 9.153 9.652 9.128 9.541 3,592,370 +0.44(+4.81%)
Jan 23, 2003 9.061 9.184 8.943 9.104 2,896,675 +0.33(+3.72%)
Jan 22, 2003 8.765 8.863 8.629 8.777 1,558,500 +0.17(+2.01%)
Jan 21, 2003 8.376 8.660 8.309 8.604 1,021,315 +0.23(+2.72%)
Jan 17, 2003 8.771 8.783 8.309 8.376 1,161,493 -0.23(-2.65%)
Jan 16, 2003 8.370 8.654 8.161 8.604 1,875,034 +0.42(+5.12%)
Jan 15, 2003 7.920 8.309 7.889 8.185 2,979,743 -0.07(-0.90%)
Jan 14, 2003 8.931 8.974 8.259 8.259 2,199,195 -0.67(-7.52%)
Jan 13, 2003 9.153 9.208 8.919 8.931 1,707,276 -0.31(-3.34%)
Jan 10, 2003 9.061 9.289 8.937 9.239 1,436,656 +0.22(+2.46%)
Jan 09, 2003 9.079 9.171 8.789 9.017 1,412,482 -0.09(-1.01%)
Jan 08, 2003 8.783 9.208 8.697 9.110 1,719,120 +0.34(+3.87%)
Jan 07, 2003 9.048 9.276 8.629 8.771 2,098,767 -0.52(-5.64%)
Jan 06, 2003 9.547 9.831 9.252 9.295 2,348,944 -0.15(-1.57%)
Jan 03, 2003 9.208 9.640 9.134 9.443 1,602,630 +0.23(+2.54%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.