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 )

64.03 -1.61 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
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%)
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.