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 )

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 (%)
Sep 30, 2005 9.345 9.376 9.136 9.136 1,159,429 -0.19(-2.05%)
Sep 29, 2005 9.191 9.370 9.117 9.327 1,307,275 +0.12(+1.34%)
Sep 28, 2005 9.068 9.222 8.975 9.203 1,310,031 +0.18(+1.98%)
Sep 27, 2005 9.160 9.160 8.870 9.025 2,530,415 -0.19(-2.01%)
Sep 26, 2005 9.025 9.413 8.830 9.210 1,256,210 +0.02(+0.20%)
Sep 23, 2005 9.091 9.234 8.815 9.191 1,147,757 -0.01(-0.13%)
Sep 22, 2005 9.345 9.345 9.055 9.203 1,231,245 -0.10(-1.06%)
Sep 21, 2005 8.957 9.302 8.938 9.302 1,258,642 +0.41(+4.58%)
Sep 20, 2005 9.148 9.148 8.821 8.895 1,380,712 -0.23(-2.57%)
Sep 19, 2005 9.450 9.469 9.111 9.129 2,332,475 -0.22(-2.37%)
Sep 16, 2005 9.049 9.376 9.048 9.352 3,228,796 +0.39(+4.41%)
Sep 15, 2005 8.944 9.006 8.833 8.957 1,190,392 +0.08(+0.90%)
Sep 14, 2005 8.599 8.889 8.587 8.877 1,199,146 +0.35(+4.12%)
Sep 13, 2005 8.636 8.710 8.500 8.525 1,148,729 -0.15(-1.78%)
Sep 12, 2005 8.617 8.679 8.482 8.679 795,648 +0.10(+1.15%)
Sep 09, 2005 8.587 8.685 8.550 8.580 1,070,753 +0.03(+0.36%)
Sep 08, 2005 8.550 8.636 8.414 8.550 1,275,177 +0.08(+0.95%)
Sep 07, 2005 8.432 8.476 8.414 8.469 556,532 +0.04(+0.44%)
Sep 06, 2005 8.389 8.476 8.377 8.432 724,156 +0.01(+0.07%)
Sep 02, 2005 8.408 8.519 8.340 8.426 1,099,285 +0.00(+0.00%)
Sep 01, 2005 8.142 8.457 8.142 8.426 1,838,356 +0.36(+4.43%)
Aug 31, 2005 7.871 8.081 7.871 8.068 1,130,573 +0.22(+2.83%)
Aug 30, 2005 7.927 7.927 7.828 7.846 1,060,540 -0.12(-1.47%)
Aug 29, 2005 7.964 8.050 7.927 7.964 700,974 +0.07(+0.86%)
Aug 26, 2005 7.964 7.994 7.890 7.896 525,893 -0.03(-0.39%)
Aug 25, 2005 7.951 8.001 7.927 7.927 546,643 +0.00(+0.00%)
Aug 24, 2005 8.118 8.186 7.920 7.927 1,293,982 -0.19(-2.28%)
Aug 23, 2005 8.204 8.420 8.105 8.112 765,171 -0.04(-0.45%)
Aug 22, 2005 8.118 8.210 8.112 8.149 889,025 +0.08(+0.99%)
Aug 19, 2005 8.062 8.142 8.038 8.068 493,308 +0.01(+0.08%)
Aug 18, 2005 8.019 8.149 7.982 8.062 766,954 +0.02(+0.23%)
Aug 17, 2005 8.192 8.192 8.019 8.044 1,364,663 -0.19(-2.25%)
Aug 16, 2005 8.266 8.340 8.204 8.229 1,093,125 -0.08(-0.97%)
Aug 15, 2005 8.358 8.365 8.247 8.309 954,681 -0.09(-1.10%)
Aug 12, 2005 8.420 8.445 8.278 8.402 1,309,869 -0.01(-0.07%)
Aug 11, 2005 8.223 8.445 8.223 8.408 1,944,216 +0.27(+3.34%)
Aug 10, 2005 8.161 8.272 8.105 8.136 1,292,199 +0.05(+0.61%)
Aug 09, 2005 7.976 8.093 7.927 8.087 1,583,191 +0.06(+0.77%)
Aug 08, 2005 8.013 8.210 7.982 8.025 1,122,143 -0.04(-0.54%)
Aug 05, 2005 8.161 8.173 7.988 8.068 652,665 -0.13(-1.58%)
Aug 04, 2005 8.180 8.297 8.124 8.198 1,829,926 +0.02(+0.30%)
Aug 03, 2005 7.803 8.204 7.649 8.173 3,177,082 +0.46(+6.00%)
Aug 02, 2005 7.637 7.772 7.593 7.711 767,278 +0.14(+1.87%)
Aug 01, 2005 7.575 7.643 7.519 7.569 324,549 +0.03(+0.41%)
Jul 29, 2005 7.569 7.630 7.526 7.538 735,018 -0.01(-0.16%)
Jul 28, 2005 7.569 7.637 7.421 7.550 1,755,030 -0.14(-1.77%)
Jul 27, 2005 7.723 7.779 7.680 7.686 473,530 -0.06(-0.72%)
Jul 26, 2005 7.729 7.742 7.630 7.742 402,039 -0.04(-0.48%)
Jul 25, 2005 7.865 7.883 7.772 7.779 415,170 -0.08(-1.02%)
Jul 22, 2005 7.853 7.908 7.779 7.859 609,543 -0.02(-0.23%)
Jul 21, 2005 7.772 7.896 7.754 7.877 791,757 +0.19(+2.41%)
Jul 20, 2005 7.717 7.859 7.686 7.692 1,103,338 +0.06(+0.73%)
Jul 19, 2005 7.606 7.655 7.569 7.637 431,381 +0.02(+0.32%)
Jul 18, 2005 7.526 7.668 7.519 7.612 757,065 +0.06(+0.73%)
Jul 15, 2005 7.569 7.612 7.507 7.556 1,050,489 -0.06(-0.81%)
Jul 14, 2005 7.711 7.772 7.575 7.618 1,038,493 -0.12(-1.59%)
Jul 13, 2005 7.742 7.742 7.686 7.742 451,969 -0.04(-0.48%)
Jul 12, 2005 7.834 7.859 7.735 7.779 696,597 +0.00(+0.00%)
Jul 11, 2005 7.624 7.877 7.624 7.779 1,205,631 +0.15(+1.94%)
Jul 08, 2005 7.729 7.779 7.606 7.630 687,357 -0.10(-1.28%)
Jul 07, 2005 7.754 7.772 7.612 7.729 832,448 +0.04(+0.48%)
Jul 06, 2005 7.575 7.742 7.550 7.692 982,888 +0.15(+2.05%)
Jul 05, 2005 7.680 7.680 7.458 7.538 984,509 -0.21(-2.71%)
Jul 01, 2005 7.760 7.803 7.587 7.748 515,031 -0.02(-0.32%)
Jun 30, 2005 7.846 7.883 7.729 7.772 1,146,622 -0.07(-0.87%)
Jun 29, 2005 7.563 7.853 7.563 7.840 1,337,590 +0.24(+3.17%)
Jun 28, 2005 7.680 7.698 7.550 7.600 620,080 -0.11(-1.44%)
Jun 27, 2005 7.630 7.729 7.630 7.711 615,865 +0.04(+0.56%)
Jun 24, 2005 7.581 7.729 7.526 7.668 824,180 +0.06(+0.81%)
Jun 23, 2005 7.698 7.791 7.600 7.606 1,208,063 -0.09(-1.12%)
Jun 22, 2005 7.711 7.742 7.581 7.692 811,697 -0.07(-0.87%)
Jun 21, 2005 7.674 7.828 7.587 7.760 958,085 +0.05(+0.64%)
Jun 20, 2005 7.933 7.933 7.668 7.711 1,185,529 -0.23(-2.95%)
Jun 17, 2005 7.914 7.988 7.865 7.945 1,330,458 +0.07(+0.94%)
Jun 16, 2005 7.711 7.945 7.649 7.871 1,594,377 +0.26(+3.40%)
Jun 15, 2005 7.495 7.643 7.495 7.612 678,279 +0.12(+1.56%)
Jun 14, 2005 7.606 7.630 7.464 7.495 783,652 -0.17(-2.25%)
Jun 13, 2005 7.637 7.711 7.606 7.668 1,123,440 +0.06(+0.81%)
Jun 10, 2005 7.415 7.649 7.359 7.606 1,229,624 +0.19(+2.58%)
Jun 09, 2005 7.427 7.439 7.285 7.415 923,717 -0.03(-0.41%)
Jun 08, 2005 7.433 7.624 7.427 7.445 1,024,065 -0.02(-0.25%)
Jun 07, 2005 7.501 7.556 7.421 7.464 1,285,228 -0.03(-0.41%)
Jun 06, 2005 7.575 7.655 7.495 7.495 1,108,363 +0.00(+0.00%)
Jun 03, 2005 7.421 7.593 7.415 7.495 1,085,830 +0.10(+1.42%)
Jun 02, 2005 7.458 7.618 7.384 7.390 1,650,792 +0.01(+0.08%)
Jun 01, 2005 7.291 7.439 7.254 7.384 1,179,369 +0.07(+1.01%)
May 31, 2005 7.217 7.328 7.088 7.310 1,110,147 +0.00(+0.00%)
May 27, 2005 7.186 7.341 7.162 7.310 1,011,258 +0.19(+2.60%)
May 26, 2005 7.162 7.162 7.044 7.125 1,859,593 -0.06(-0.86%)
May 25, 2005 7.143 7.205 6.977 7.186 1,735,253 +0.07(+0.95%)
May 24, 2005 6.921 7.131 6.903 7.119 1,943,892 +0.23(+3.31%)
May 23, 2005 6.792 6.927 6.792 6.890 1,049,841 +0.13(+1.92%)
May 20, 2005 6.792 6.798 6.662 6.761 1,429,346 -0.10(-1.44%)
May 19, 2005 6.970 6.970 6.767 6.859 1,698,453 -0.14(-1.94%)
May 18, 2005 6.940 7.088 6.927 6.995 1,341,968 +0.10(+1.52%)
May 17, 2005 6.896 6.958 6.866 6.890 1,440,046 +0.03(+0.45%)
May 16, 2005 7.014 7.020 6.767 6.859 1,953,132 -0.20(-2.80%)
May 13, 2005 7.304 7.328 7.032 7.057 2,091,576 -0.31(-4.19%)
May 12, 2005 7.698 7.717 7.273 7.365 2,583,426 -0.35(-4.56%)
May 11, 2005 7.797 7.859 7.692 7.717 1,114,361 -0.15(-1.88%)
May 10, 2005 8.124 8.186 7.828 7.865 1,481,060 -0.36(-4.42%)
May 09, 2005 8.062 8.303 8.056 8.229 1,081,777 -0.15(-1.84%)
May 06, 2005 8.328 8.389 8.233 8.383 749,608 -0.12(-1.45%)
May 05, 2005 8.445 8.550 8.358 8.506 631,266 +0.09(+1.03%)
May 04, 2005 8.223 8.451 8.210 8.420 902,967 +0.24(+2.94%)
May 03, 2005 8.075 8.217 8.031 8.180 868,112 +0.07(+0.84%)
May 02, 2005 8.093 8.149 8.038 8.112 757,876 +0.00(+0.00%)
Apr 29, 2005 8.192 8.241 8.105 8.112 1,088,423 -0.12(-1.42%)
Apr 28, 2005 8.266 8.328 8.198 8.229 931,823 -0.09(-1.04%)
Apr 27, 2005 8.340 8.389 8.186 8.315 1,373,417 -0.14(-1.68%)
Apr 26, 2005 8.593 8.648 8.432 8.457 507,574 -0.09(-1.08%)
Apr 25, 2005 8.389 8.562 8.321 8.550 852,063 +0.17(+1.99%)
Apr 22, 2005 8.476 8.593 8.383 8.383 907,344 -0.05(-0.59%)
Apr 21, 2005 8.562 8.568 8.395 8.432 576,310 -0.09(-1.09%)
Apr 20, 2005 8.679 8.747 8.519 8.525 1,280,527 -0.15(-1.71%)
Apr 19, 2005 8.469 8.729 8.469 8.673 984,833 +0.24(+2.85%)
Apr 18, 2005 8.223 8.587 8.204 8.432 1,024,713 +0.22(+2.63%)
Apr 15, 2005 8.278 8.439 8.204 8.217 850,442 -0.07(-0.89%)
Apr 14, 2005 8.648 8.654 8.278 8.291 1,491,435 -0.40(-4.61%)
Apr 13, 2005 8.747 8.833 8.661 8.691 841,688 -0.10(-1.12%)
Apr 12, 2005 8.920 8.920 8.685 8.790 918,692 -0.13(-1.45%)
Apr 11, 2005 8.901 9.049 8.852 8.920 952,897 +0.06(+0.63%)
Apr 08, 2005 8.815 9.000 8.722 8.864 663,364 +0.06(+0.63%)
Apr 07, 2005 8.784 8.901 8.766 8.809 530,918 +0.04(+0.42%)
Apr 06, 2005 8.796 8.822 8.722 8.772 634,832 -0.02(-0.21%)
Apr 05, 2005 8.766 8.840 8.698 8.790 824,828 +0.02(+0.21%)
Apr 04, 2005 8.914 8.914 8.673 8.772 859,196 -0.17(-1.93%)
Apr 01, 2005 8.975 8.994 8.796 8.944 665,634 -0.03(-0.34%)
Mar 31, 2005 9.006 9.074 8.926 8.975 599,816 +0.10(+1.11%)
Mar 30, 2005 8.710 8.938 8.698 8.877 741,665 +0.20(+2.27%)
Mar 29, 2005 8.766 8.796 8.673 8.679 644,073 -0.05(-0.57%)
Mar 28, 2005 8.722 8.827 8.722 8.729 660,770 -0.04(-0.49%)
Mar 24, 2005 8.852 8.932 8.722 8.772 660,608 -0.08(-0.91%)
Mar 23, 2005 8.852 8.907 8.759 8.852 1,318,299 -0.06(-0.62%)
Mar 22, 2005 9.080 9.240 8.877 8.907 978,511 -0.20(-2.23%)
Mar 21, 2005 9.173 9.197 9.068 9.111 2,102,438 -0.21(-2.25%)
Mar 18, 2005 9.481 9.487 9.321 9.321 1,656,304 -0.24(-2.52%)
Mar 17, 2005 9.580 9.660 9.345 9.561 878,812 -0.03(-0.32%)
Mar 16, 2005 9.389 9.722 9.389 9.592 1,528,397 +0.27(+2.84%)
Mar 15, 2005 9.376 9.401 9.253 9.327 682,007 -0.02(-0.26%)
Mar 14, 2005 9.401 9.407 9.228 9.352 979,808 -0.12(-1.30%)
Mar 11, 2005 9.413 9.500 9.370 9.475 684,439 +0.07(+0.72%)
Mar 10, 2005 9.463 9.481 9.271 9.407 1,001,045 -0.06(-0.65%)
Mar 09, 2005 9.487 9.611 9.395 9.469 1,025,200 +0.03(+0.33%)
Mar 08, 2005 9.284 9.506 9.247 9.438 2,183,008 +0.30(+3.31%)
Mar 07, 2005 9.012 9.160 8.901 9.136 1,702,992 +0.16(+1.79%)
Mar 04, 2005 8.803 9.037 8.803 8.975 1,422,213 +0.27(+3.12%)
Mar 03, 2005 8.722 8.722 8.593 8.704 1,166,886 -0.07(-0.84%)
Mar 02, 2005 8.729 8.790 8.661 8.778 1,175,964 +0.02(+0.28%)
Mar 01, 2005 8.932 8.944 8.698 8.753 1,242,106 -0.17(-1.94%)
Feb 28, 2005 8.981 9.080 8.907 8.926 1,518,346 -0.09(-1.03%)
Feb 25, 2005 8.944 9.068 8.852 9.018 739,071 +0.07(+0.83%)
Feb 24, 2005 9.025 9.068 8.914 8.944 1,057,946 -0.04(-0.41%)
Feb 23, 2005 8.895 8.981 8.766 8.981 1,080,480 -0.02(-0.27%)
Feb 22, 2005 8.833 9.068 8.833 9.006 1,608,156 +0.40(+4.66%)
Feb 18, 2005 8.593 8.648 8.494 8.605 747,014 -0.02(-0.29%)
Feb 17, 2005 8.408 8.630 8.383 8.630 1,151,323 +0.26(+3.09%)
Feb 16, 2005 8.408 8.414 8.229 8.371 881,406 -0.08(-0.95%)
Feb 15, 2005 8.254 8.630 8.254 8.451 2,389,701 +0.20(+2.39%)
Feb 14, 2005 8.025 8.260 8.001 8.254 1,653,224 +0.35(+4.37%)
Feb 11, 2005 7.890 8.001 7.859 7.908 1,162,347 +0.08(+1.02%)
Feb 10, 2005 7.464 7.865 7.464 7.828 3,325,577 +0.43(+5.75%)
Feb 09, 2005 7.421 7.476 7.384 7.402 2,118,325 -0.07(-0.99%)
Feb 08, 2005 7.612 7.612 7.445 7.476 2,180,252 -0.13(-1.70%)
Feb 07, 2005 7.834 7.927 7.600 7.606 1,194,121 -0.25(-3.22%)
Feb 04, 2005 7.883 7.927 7.748 7.859 620,729 -0.04(-0.55%)
Feb 03, 2005 7.902 7.902 7.785 7.902 576,310 -0.09(-1.16%)
Feb 02, 2005 8.013 8.031 7.933 7.994 534,323 +0.04(+0.54%)
Feb 01, 2005 7.834 7.951 7.834 7.951 427,653 +0.09(+1.18%)
Jan 31, 2005 7.877 7.890 7.809 7.859 526,379 -0.04(-0.55%)
Jan 28, 2005 8.050 8.050 7.871 7.902 457,157 -0.06(-0.70%)
Jan 27, 2005 7.853 7.976 7.809 7.957 979,484 +0.05(+0.62%)
Jan 26, 2005 7.939 8.081 7.877 7.908 580,849 +0.06(+0.79%)
Jan 25, 2005 8.075 8.075 7.846 7.846 1,144,028 -0.27(-3.34%)
Jan 24, 2005 8.130 8.278 8.075 8.118 827,908 -0.05(-0.60%)
Jan 21, 2005 7.945 8.180 7.945 8.167 1,103,014 +0.23(+2.95%)
Jan 20, 2005 7.883 7.970 7.834 7.933 615,703 -0.01(-0.08%)
Jan 19, 2005 8.235 8.235 7.853 7.939 608,246 +0.02(+0.31%)
Jan 18, 2005 7.871 7.964 7.809 7.914 694,976 +0.09(+1.10%)
Jan 14, 2005 7.865 7.890 7.797 7.828 868,761 -0.11(-1.40%)
Jan 13, 2005 7.970 7.970 7.890 7.939 890,970 -0.10(-1.30%)
Jan 12, 2005 8.229 8.266 8.044 8.044 959,868 -0.06(-0.69%)
Jan 11, 2005 8.031 8.124 8.007 8.099 981,429 +0.14(+1.70%)
Jan 10, 2005 7.902 8.044 7.890 7.964 583,281 +0.10(+1.33%)
Jan 07, 2005 8.019 8.075 7.859 7.859 998,775 -0.09(-1.09%)
Jan 06, 2005 8.013 8.013 7.871 7.945 1,086,478 -0.06(-0.77%)
Jan 05, 2005 8.124 8.173 7.964 8.007 1,286,039 -0.12(-1.52%)
Jan 04, 2005 8.173 8.235 8.044 8.130 1,347,317 -0.11(-1.35%)
Jan 03, 2005 8.414 8.414 8.186 8.241 822,397 -0.24(-2.84%)
Dec 31, 2004 8.494 8.556 8.432 8.482 395,554 +0.05(+0.59%)
Dec 30, 2004 8.469 8.531 8.432 8.432 809,428 -0.04(-0.44%)
Dec 29, 2004 8.482 8.525 8.118 8.469 955,329 -0.09(-1.01%)
Dec 28, 2004 8.679 8.685 8.488 8.556 571,122 -0.08(-0.93%)
Dec 27, 2004 8.605 8.698 8.568 8.636 479,853 +0.07(+0.86%)
Dec 23, 2004 8.599 8.691 8.556 8.562 863,573 +0.01(+0.07%)
Dec 22, 2004 8.432 8.574 8.395 8.556 1,162,185 +0.12(+1.46%)
Dec 21, 2004 8.352 8.469 8.346 8.432 887,890 +0.05(+0.59%)
Dec 20, 2004 8.445 8.537 8.371 8.383 584,740 -0.01(-0.07%)
Dec 17, 2004 8.309 8.506 8.278 8.389 1,306,141 +0.09(+1.12%)
Dec 16, 2004 8.482 8.482 8.247 8.297 2,173,281 -0.14(-1.68%)
Dec 15, 2004 8.574 8.599 8.414 8.439 1,171,263 -0.05(-0.58%)
Dec 14, 2004 8.500 8.500 8.303 8.488 1,425,618 -0.06(-0.65%)
Dec 13, 2004 8.500 8.605 8.463 8.543 1,002,180 +0.08(+0.95%)
Dec 10, 2004 8.500 8.679 8.457 8.463 856,278 -0.10(-1.15%)
Dec 09, 2004 8.543 8.624 8.389 8.562 1,475,062 +0.02(+0.22%)
Dec 08, 2004 8.451 8.587 8.204 8.543 3,174,326 -0.25(-2.81%)
Dec 07, 2004 9.000 9.074 8.790 8.790 1,017,256 -0.21(-2.33%)
Dec 06, 2004 9.086 9.086 8.864 9.000 1,408,272 -0.08(-0.88%)
Dec 03, 2004 9.142 9.376 9.049 9.080 2,098,385 -0.09(-1.01%)
Dec 02, 2004 9.530 9.648 9.068 9.173 2,099,682 -0.41(-4.25%)
Dec 01, 2004 9.703 9.796 9.567 9.580 858,061 -0.12(-1.21%)
Nov 30, 2004 9.987 10.02 9.654 9.697 1,129,924 -0.25(-2.48%)
Nov 29, 2004 9.944 10.13 9.931 9.944 1,186,339 +0.01(+0.06%)
Nov 26, 2004 9.839 10.01 9.789 9.938 577,769 +0.22(+2.22%)
Nov 24, 2004 9.894 9.956 9.691 9.722 1,158,456 -0.09(-0.94%)
Nov 23, 2004 9.981 10.02 9.802 9.814 657,366 -0.17(-1.67%)
Nov 22, 2004 9.993 10.06 9.931 9.981 672,118 +0.00(+0.00%)
Nov 19, 2004 10.03 10.11 9.882 9.981 1,080,804 +0.09(+0.87%)
Nov 18, 2004 10.10 10.15 9.771 9.894 1,065,890 -0.30(-2.91%)
Nov 17, 2004 10.27 10.32 10.09 10.19 1,198,984 +0.15(+1.54%)
Nov 16, 2004 10.04 10.20 9.993 10.04 1,607,022 +0.18(+1.81%)
Nov 15, 2004 10.10 10.17 9.783 9.857 1,174,343 -0.19(-1.90%)
Nov 12, 2004 9.820 10.10 9.820 10.05 1,482,357 +0.28(+2.84%)
Nov 11, 2004 9.802 9.870 9.654 9.771 564,962 +0.01(+0.06%)
Nov 10, 2004 9.728 9.802 9.635 9.765 807,158 +0.01(+0.13%)
Nov 09, 2004 9.765 9.851 9.586 9.752 3,230,255 +0.12(+1.22%)
Nov 08, 2004 9.888 9.981 9.635 9.635 2,032,243 -0.35(-3.46%)
Nov 05, 2004 9.623 10.03 9.623 9.981 1,386,873 +0.27(+2.80%)
Nov 04, 2004 9.709 9.771 9.611 9.709 1,325,108 +0.21(+2.21%)
Nov 03, 2004 9.234 9.500 9.234 9.500 788,839 +0.38(+4.19%)
Nov 02, 2004 9.210 9.247 8.840 9.117 2,354,523 -0.09(-0.94%)
Nov 01, 2004 9.592 9.592 9.203 9.203 1,002,342 -0.33(-3.43%)
Oct 29, 2004 9.432 9.549 9.290 9.530 1,672,839 +0.12(+1.31%)
Oct 28, 2004 9.512 9.734 9.401 9.407 1,300,791 -0.08(-0.85%)
Oct 27, 2004 9.678 9.789 9.438 9.487 1,210,494 -0.15(-1.60%)
Oct 26, 2004 9.598 9.678 9.315 9.641 1,838,518 +0.04(+0.45%)
Oct 25, 2004 9.247 9.598 9.247 9.598 1,957,509 +0.47(+5.14%)
Oct 22, 2004 9.123 9.222 8.957 9.129 802,133 +0.07(+0.75%)
Oct 21, 2004 9.025 9.234 8.926 9.062 1,200,930 +0.03(+0.34%)
Oct 20, 2004 8.827 9.068 8.827 9.031 1,517,373 +0.35(+4.05%)
Oct 19, 2004 8.494 8.691 8.482 8.679 1,049,192 +0.25(+2.93%)
Oct 18, 2004 8.617 8.642 8.402 8.432 825,153 -0.12(-1.44%)
Oct 15, 2004 8.358 8.599 8.358 8.556 919,664 +0.22(+2.66%)
Oct 14, 2004 8.506 8.556 8.334 8.334 1,140,786 -0.09(-1.10%)
Oct 13, 2004 8.500 8.562 8.420 8.426 1,233,190 -0.25(-2.85%)
Oct 12, 2004 8.766 8.784 8.673 8.673 766,792 -0.30(-3.37%)
Oct 11, 2004 8.932 8.975 8.772 8.975 531,242 +0.03(+0.34%)
Oct 08, 2004 8.932 9.062 8.864 8.944 1,032,008 +0.20(+2.26%)
Oct 07, 2004 8.932 8.932 8.741 8.747 680,062 -0.19(-2.14%)
Oct 06, 2004 8.827 8.938 8.766 8.938 739,233 +0.10(+1.12%)
Oct 05, 2004 8.636 8.870 8.587 8.840 1,332,241 +0.23(+2.65%)
Oct 04, 2004 8.537 8.679 8.488 8.611 735,991 -0.13(-1.48%)
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.