Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Agnico-Eagle Mines (NY: AEM )

65.64 +0.96 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2005 12.17 12.24 12.07 12.18 965,017 -0.01(-0.05%)
Dec 29, 2005 12.07 12.19 11.91 12.19 1,313,838 +0.15(+1.23%)
Dec 28, 2005 11.93 12.04 11.87 12.04 1,437,791 +0.31(+2.68%)
Dec 27, 2005 11.67 12.04 11.67 11.72 1,154,192 +0.11(+0.96%)
Dec 23, 2005 11.81 11.86 11.60 11.61 1,490,845 -0.28(-2.38%)
Dec 22, 2005 11.61 11.93 11.55 11.90 2,553,532 +0.40(+3.49%)
Dec 21, 2005 10.97 11.53 10.88 11.50 1,916,569 +0.39(+3.55%)
Dec 20, 2005 11.41 11.53 11.00 11.10 1,852,158 -0.25(-2.17%)
Dec 19, 2005 11.54 11.77 11.35 11.35 2,138,516 -0.10(-0.92%)
Dec 16, 2005 11.11 11.49 11.10 11.45 2,588,414 +0.44(+4.03%)
Dec 15, 2005 10.81 11.07 10.76 11.01 1,955,669 +0.23(+2.11%)
Dec 14, 2005 10.94 11.16 10.73 10.78 2,257,440 -0.18(-1.63%)
Dec 13, 2005 10.92 11.03 10.76 10.96 2,009,696 -0.02(-0.22%)
Dec 12, 2005 11.39 11.74 10.96 10.98 5,783,940 -0.08(-0.72%)
Dec 09, 2005 11.05 11.42 10.93 11.06 4,995,117 +0.23(+2.16%)
Dec 08, 2005 10.69 10.95 10.62 10.83 3,737,577 +0.25(+2.33%)
Dec 07, 2005 10.43 10.59 10.31 10.58 5,818,011 +0.39(+3.87%)
Dec 06, 2005 9.702 10.22 9.603 10.19 3,783,654 +0.49(+5.09%)
Dec 05, 2005 9.547 9.739 9.547 9.695 1,772,660 +0.23(+2.48%)
Dec 02, 2005 9.572 9.603 9.381 9.461 2,747,249 -0.09(-0.90%)
Dec 01, 2005 9.239 9.695 9.122 9.547 2,920,362 +0.53(+5.88%)
Nov 30, 2005 9.153 9.276 9.017 9.017 1,905,212 -0.23(-2.53%)
Nov 29, 2005 9.369 9.406 9.196 9.252 1,310,918 -0.14(-1.51%)
Nov 28, 2005 9.486 9.523 9.387 9.393 938,409 -0.04(-0.46%)
Nov 25, 2005 9.449 9.547 9.400 9.437 513,334 +0.14(+1.46%)
Nov 23, 2005 9.350 9.400 9.190 9.301 1,244,561 -0.11(-1.18%)
Nov 22, 2005 9.467 9.510 9.215 9.412 1,429,030 -0.04(-0.46%)
Nov 21, 2005 9.319 9.455 9.196 9.455 1,754,326 +0.19(+2.06%)
Nov 18, 2005 9.406 9.406 9.134 9.264 1,469,104 -0.10(-1.05%)
Nov 17, 2005 9.307 9.430 9.258 9.363 2,759,418 +0.20(+2.22%)
Nov 16, 2005 8.654 9.159 8.654 9.159 2,903,489 +0.63(+7.45%)
Nov 15, 2005 8.685 8.740 8.512 8.524 900,931 -0.17(-1.98%)
Nov 14, 2005 8.722 8.758 8.598 8.697 938,247 -0.02(-0.28%)
Nov 11, 2005 8.567 8.734 8.469 8.722 936,462 +0.16(+1.87%)
Nov 10, 2005 8.611 8.678 8.493 8.561 1,546,331 -0.01(-0.07%)
Nov 09, 2005 8.444 8.567 8.383 8.567 1,216,006 +0.14(+1.68%)
Nov 08, 2005 8.389 8.469 8.376 8.426 635,665 +0.04(+0.51%)
Nov 07, 2005 8.438 8.487 8.364 8.383 839,766 -0.10(-1.16%)
Nov 04, 2005 8.493 8.567 8.383 8.481 881,138 +0.04(+0.51%)
Nov 03, 2005 8.530 8.592 8.413 8.438 804,884 -0.11(-1.30%)
Nov 02, 2005 8.432 8.623 8.364 8.549 1,025,858 +0.14(+1.69%)
Nov 01, 2005 8.419 8.456 8.339 8.407 835,710 -0.01(-0.15%)
Oct 31, 2005 8.376 8.623 8.259 8.419 1,269,870 +0.09(+1.04%)
Oct 28, 2005 8.210 8.383 8.105 8.333 732,686 +0.12(+1.50%)
Oct 27, 2005 8.228 8.432 8.142 8.210 1,382,791 +0.10(+1.29%)
Oct 26, 2005 8.358 8.518 8.105 8.105 1,084,590 -0.24(-2.88%)
Oct 25, 2005 8.358 8.598 8.346 8.346 1,045,003 +0.11(+1.35%)
Oct 24, 2005 8.148 8.321 8.148 8.235 649,131 +0.04(+0.53%)
Oct 21, 2005 7.982 8.284 7.933 8.191 1,436,007 +0.18(+2.23%)
Oct 20, 2005 8.383 8.493 7.902 8.013 3,540,939 -0.46(-5.45%)
Oct 19, 2005 8.537 8.537 8.284 8.475 1,591,273 -0.10(-1.22%)
Oct 18, 2005 8.758 8.777 8.580 8.580 862,804 -0.21(-2.38%)
Oct 17, 2005 8.869 8.925 8.765 8.789 1,135,534 +0.05(+0.56%)
Oct 14, 2005 8.777 8.777 8.598 8.740 631,122 -0.10(-1.12%)
Oct 13, 2005 8.734 8.845 8.592 8.839 1,034,944 +0.06(+0.70%)
Oct 12, 2005 8.888 8.987 8.709 8.777 1,533,839 -0.14(-1.59%)
Oct 11, 2005 8.974 9.024 8.876 8.919 768,704 -0.07(-0.75%)
Oct 10, 2005 9.061 9.098 8.851 8.987 543,511 -0.05(-0.55%)
Oct 07, 2005 8.777 9.054 8.678 9.036 1,572,290 +0.30(+3.46%)
Oct 06, 2005 8.697 8.943 8.697 8.734 1,890,934 +0.08(+0.93%)
Oct 05, 2005 8.950 8.968 8.648 8.654 1,121,256 -0.32(-3.57%)
Oct 04, 2005 9.147 9.147 8.931 8.974 826,949 -0.17(-1.89%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.