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 )

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 (%)
May 31, 2002 10.46 10.49 10.18 10.33 819,479 -0.49(-4.56%)
May 28, 2002 10.58 10.92 10.31 10.83 1,311,328 +0.18(+1.74%)
May 27, 2002 10.70 10.92 10.47 10.64 1,464,849 +0.00(+0.00%)
May 24, 2002 10.70 10.92 10.47 10.64 1,463,066 -0.09(-0.86%)
May 23, 2002 9.962 10.84 9.888 10.73 1,998,037 +0.45(+4.38%)
May 22, 2002 10.55 10.60 10.27 10.28 1,582,218 +0.05(+0.48%)
May 21, 2002 9.777 10.25 9.685 10.23 1,656,952 +0.41(+4.14%)
May 20, 2002 9.543 10.05 9.382 9.826 1,126,196 +0.30(+3.11%)
May 17, 2002 9.247 9.530 9.210 9.530 800,187 +0.35(+3.76%)
May 16, 2002 9.080 9.203 9.062 9.185 433,326 +0.25(+2.76%)
May 15, 2002 9.086 9.247 8.926 8.938 747,176 -0.12(-1.36%)
May 14, 2002 9.253 9.432 9.062 9.062 1,011,582 -0.63(-6.49%)
May 13, 2002 9.543 9.691 9.438 9.691 887,242 +0.12(+1.22%)
May 10, 2002 9.481 9.586 9.352 9.574 692,058 +0.15(+1.57%)
May 09, 2002 9.253 9.450 9.129 9.426 594,142 +0.12(+1.26%)
May 08, 2002 9.117 9.376 8.889 9.308 1,203,037 +0.04(+0.40%)
May 07, 2002 9.592 9.746 9.160 9.271 1,531,639 -0.38(-3.90%)
May 06, 2002 9.222 9.648 9.160 9.648 1,191,365 +0.44(+4.83%)
May 03, 2002 9.080 9.284 9.006 9.203 1,314,246 +0.31(+3.54%)
May 02, 2002 8.729 8.975 8.685 8.889 756,579 +0.16(+1.84%)
May 01, 2002 8.513 9.099 8.506 8.729 1,025,362 +0.16(+1.87%)
Apr 30, 2002 8.729 8.833 8.525 8.568 1,356,233 -0.56(-6.15%)
Apr 29, 2002 9.099 9.290 9.043 9.129 699,191 -0.06(-0.67%)
Apr 26, 2002 8.790 9.253 8.784 9.191 1,888,773 +0.43(+4.93%)
Apr 25, 2002 9.253 9.345 8.698 8.759 2,208,135 -0.43(-4.70%)
Apr 24, 2002 9.129 9.222 9.092 9.191 959,544 +0.09(+1.02%)
Apr 23, 2002 8.895 9.099 8.821 9.099 637,264 +0.20(+2.29%)
Apr 22, 2002 8.821 8.944 8.759 8.895 660,284 +0.12(+1.34%)
Apr 19, 2002 8.488 8.778 8.451 8.778 903,939 +0.29(+3.42%)
Apr 18, 2002 8.729 8.932 8.482 8.488 1,575,734 -0.16(-1.85%)
Apr 17, 2002 8.340 8.691 8.297 8.648 1,031,036 +0.51(+6.21%)
Apr 16, 2002 8.358 8.389 8.112 8.142 767,116 -0.32(-3.79%)
Apr 15, 2002 8.574 8.630 8.451 8.463 508,547 -0.17(-2.00%)
Apr 12, 2002 8.605 8.667 8.408 8.636 902,805 +0.03(+0.36%)
Apr 11, 2002 8.408 8.667 8.210 8.605 1,308,248 +0.25(+2.95%)
Apr 10, 2002 7.834 8.358 7.834 8.358 1,155,214 +0.51(+6.44%)
Apr 09, 2002 7.970 8.001 7.840 7.853 543,077 -0.12(-1.47%)
Apr 08, 2002 8.044 8.204 7.957 7.970 948,034 -0.04(-0.54%)
Apr 05, 2002 8.173 8.204 7.988 8.013 640,831 -0.14(-1.74%)
Apr 04, 2002 7.957 8.155 7.914 8.155 885,134 +0.14(+1.69%)
Apr 03, 2002 8.173 8.309 7.939 8.019 1,375,363 -0.34(-4.06%)
Apr 02, 2002 8.451 8.636 8.358 8.358 1,345,210 +0.04(+0.52%)
Apr 01, 2002 8.112 8.439 8.112 8.315 1,169,480 +0.08(+0.97%)
Mar 29, 2002 8.543 8.543 8.204 8.235 1,096,853 +0.00(+0.00%)
Mar 28, 2002 8.543 8.543 8.204 8.235 1,096,853 -0.25(-2.98%)
Mar 27, 2002 8.142 8.574 8.142 8.488 1,206,117 +0.35(+4.32%)
Mar 26, 2002 8.050 8.235 7.994 8.136 1,136,733 -0.10(-1.20%)
Mar 25, 2002 7.896 8.235 7.803 8.235 1,274,204 +0.40(+5.12%)
Mar 22, 2002 7.452 7.865 7.452 7.834 1,402,436 +0.41(+5.57%)
Mar 21, 2002 7.378 7.495 7.353 7.421 948,844 +0.04(+0.50%)
Mar 20, 2002 7.230 7.402 7.230 7.384 482,284 +0.07(+0.93%)
Mar 19, 2002 7.421 7.445 7.285 7.316 327,305 +0.03(+0.42%)
Mar 18, 2002 7.069 7.353 6.989 7.285 524,272 +0.28(+3.96%)
Mar 15, 2002 6.970 7.063 6.940 7.007 354,053 +0.05(+0.71%)
Mar 14, 2002 7.001 7.032 6.915 6.958 443,215 -0.06(-0.88%)
Mar 13, 2002 7.230 7.230 7.014 7.020 433,489 -0.19(-2.65%)
Mar 12, 2002 7.156 7.248 7.112 7.211 733,721 +0.14(+1.92%)
Mar 11, 2002 7.112 7.236 7.057 7.075 677,306 +0.13(+1.87%)
Mar 08, 2002 7.186 7.217 6.946 6.946 1,495,002 -0.28(-3.92%)
Mar 07, 2002 7.341 7.341 7.174 7.230 634,022 -0.15(-2.01%)
Mar 06, 2002 7.193 7.396 7.137 7.378 537,727 +0.17(+2.40%)
Mar 05, 2002 7.242 7.242 7.106 7.205 1,081,939 +0.11(+1.57%)
Mar 04, 2002 7.489 7.581 7.014 7.094 1,180,990 -0.38(-5.04%)
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.