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

Yamana Gold (NY: AUY )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 0 +0.00(+0.00%)
Mar 30, 2023 5.940 5.971 5.885 5.890 42,021,404 -0.02(-0.34%)
Mar 29, 2023 5.900 5.970 5.870 5.910 14,359,013 -0.04(-0.67%)
Mar 28, 2023 5.880 5.960 5.780 5.950 12,468,786 +0.09(+1.54%)
Mar 27, 2023 5.740 5.870 5.710 5.860 9,169,283 -0.01(-0.17%)
Mar 24, 2023 5.860 5.930 5.820 5.870 12,331,555 +0.06(+1.03%)
Mar 23, 2023 5.750 5.890 5.710 5.810 10,398,361 +0.09(+1.57%)
Mar 22, 2023 5.650 5.790 5.600 5.720 14,217,366 +0.10(+1.78%)
Mar 21, 2023 5.750 5.750 5.530 5.620 11,793,230 -0.19(-3.27%)
Mar 20, 2023 5.790 5.850 5.750 5.810 11,361,569 +0.02(+0.35%)
Mar 17, 2023 5.570 5.810 5.540 5.790 34,184,476 +0.32(+5.85%)
Mar 16, 2023 5.490 5.520 5.378 5.470 23,911,004 -0.04(-0.73%)
Mar 15, 2023 5.630 5.670 5.440 5.510 19,460,976 -0.04(-0.72%)
Mar 14, 2023 5.490 5.580 5.440 5.550 14,804,670 +0.05(+0.91%)
Mar 13, 2023 5.410 5.540 5.410 5.500 20,821,680 +0.29(+5.57%)
Mar 10, 2023 5.240 5.350 5.180 5.210 11,652,410 +0.07(+1.36%)
Mar 09, 2023 5.170 5.231 5.130 5.140 9,173,921 +0.03(+0.59%)
Mar 08, 2023 5.180 5.230 5.070 5.110 12,600,810 -0.04(-0.78%)
Mar 07, 2023 5.340 5.340 5.120 5.150 13,148,913 -0.21(-3.92%)
Mar 06, 2023 5.310 5.410 5.310 5.360 10,748,772 +0.00(+0.00%)
Mar 03, 2023 5.250 5.380 5.240 5.360 13,988,849 +0.12(+2.29%)
Mar 02, 2023 5.170 5.240 5.150 5.240 9,861,078 +0.02(+0.38%)
Mar 01, 2023 5.160 5.240 5.120 5.220 11,221,627 +0.12(+2.35%)
Feb 28, 2023 5.090 5.160 5.030 5.100 14,970,104 +0.03(+0.59%)
Feb 27, 2023 5.110 5.150 5.050 5.070 9,251,195 -0.03(-0.59%)
Feb 24, 2023 5.070 5.120 5.055 5.100 8,601,147 -0.04(-0.78%)
Feb 23, 2023 5.230 5.230 5.130 5.140 11,167,167 -0.08(-1.53%)
Feb 22, 2023 5.240 5.250 5.180 5.220 13,293,046 -0.04(-0.76%)
Feb 21, 2023 5.300 5.350 5.220 5.260 14,063,009 -0.07(-1.31%)
Feb 17, 2023 5.330 5.350 5.230 5.330 18,214,978 -0.14(-2.56%)
Feb 16, 2023 5.390 5.500 5.320 5.470 8,818,669 +0.01(+0.18%)
Feb 15, 2023 5.460 5.489 5.390 5.460 5,775,093 -0.11(-1.97%)
Feb 14, 2023 5.540 5.615 5.485 5.570 6,801,162 +0.02(+0.36%)
Feb 13, 2023 5.520 5.593 5.500 5.550 5,700,043 -0.03(-0.54%)
Feb 10, 2023 5.590 5.630 5.520 5.580 5,787,629 -0.02(-0.36%)
Feb 09, 2023 5.750 5.770 5.580 5.600 8,914,046 -0.09(-1.58%)
Feb 08, 2023 5.730 5.750 5.680 5.690 3,855,093 -0.03(-0.52%)
Feb 07, 2023 5.700 5.800 5.670 5.720 8,931,313 +0.03(+0.53%)
Feb 06, 2023 5.720 5.730 5.650 5.690 9,906,618 -0.03(-0.52%)
Feb 03, 2023 5.860 5.920 5.690 5.720 21,236,836 -0.29(-4.83%)
Feb 02, 2023 6.150 6.190 5.965 6.010 19,552,376 -0.13(-2.12%)
Feb 01, 2023 5.990 6.200 5.960 6.140 14,115,687 +0.11(+1.82%)
Jan 31, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,158 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 -0.01(-0.18%)
Dec 28, 2022 5.690 5.740 5.600 5.610 10,548,869 -0.14(-2.43%)
Dec 27, 2022 5.660 5.850 5.640 5.750 10,223,295 +0.11(+1.95%)
Dec 23, 2022 5.610 5.680 5.505 5.640 8,255,207 +0.03(+0.53%)
Dec 22, 2022 5.550 5.620 5.460 5.610 12,882,628 -0.03(-0.53%)
Dec 21, 2022 5.640 5.700 5.625 5.640 9,295,961 +0.04(+0.71%)
Dec 20, 2022 5.490 5.670 5.460 5.600 17,245,148 +0.22(+4.09%)
Dec 19, 2022 5.420 5.490 5.350 5.380 13,574,045 -0.04(-0.74%)
Dec 16, 2022 5.390 5.500 5.360 5.420 20,735,368 +0.01(+0.18%)
Dec 15, 2022 5.480 5.515 5.400 5.410 8,431,579 -0.20(-3.57%)
Dec 14, 2022 5.600 5.660 5.515 5.610 12,272,579 -0.01(-0.18%)
Dec 13, 2022 5.710 5.740 5.540 5.620 20,803,254 +0.09(+1.63%)
Dec 12, 2022 5.460 5.530 5.420 5.530 9,716,339 +0.02(+0.36%)
Dec 09, 2022 5.630 5.660 5.510 5.510 11,173,790 -0.08(-1.43%)
Dec 08, 2022 5.660 5.720 5.570 5.590 8,525,055 -0.03(-0.53%)
Dec 07, 2022 5.520 5.660 5.520 5.620 21,202,200 +0.14(+2.55%)
Dec 06, 2022 5.570 5.590 5.470 5.480 14,386,380 -0.02(-0.36%)
Dec 05, 2022 5.650 5.660 5.480 5.500 12,894,338 -0.19(-3.34%)
Dec 02, 2022 5.590 5.720 5.555 5.690 15,684,966 -0.02(-0.35%)
Dec 01, 2022 5.540 5.710 5.500 5.710 26,427,156 +0.25(+4.58%)
Nov 30, 2022 5.320 5.500 5.280 5.460 20,705,580 +0.20(+3.80%)
Nov 29, 2022 5.220 5.345 5.190 5.260 15,088,786 +0.11(+2.14%)
Nov 28, 2022 5.310 5.327 5.120 5.150 13,132,944 -0.16(-3.01%)
Nov 25, 2022 5.320 5.360 5.294 5.310 7,268,285 -0.03(-0.56%)
Nov 23, 2022 5.240 5.370 5.210 5.340 19,608,336 +0.07(+1.33%)
Nov 22, 2022 5.100 5.270 5.100 5.270 24,528,652 +0.22(+4.36%)
Nov 21, 2022 5.010 5.080 4.980 5.050 8,796,939 +0.01(+0.20%)
Nov 18, 2022 4.930 5.060 4.920 5.040 19,289,056 +0.07(+1.41%)
Nov 17, 2022 4.910 4.990 4.890 4.970 14,575,059 -0.04(-0.80%)
Nov 16, 2022 5.010 5.106 4.980 5.010 12,734,689 -0.03(-0.60%)
Nov 15, 2022 5.140 5.160 5.010 5.040 32,946,676 -0.07(-1.37%)
Nov 14, 2022 5.080 5.185 5.060 5.110 24,918,144 -0.01(-0.20%)
Nov 11, 2022 4.960 5.130 4.920 5.120 46,442,728 +0.16(+3.23%)
Nov 10, 2022 4.970 4.980 4.830 4.960 47,863,940 +0.23(+4.86%)
Nov 09, 2022 5.000 5.010 4.680 4.730 60,057,536 -0.31(-6.15%)
Nov 08, 2022 4.930 5.230 4.840 5.040 81,392,464 +0.17(+3.49%)
Nov 07, 2022 4.850 4.970 4.790 4.870 31,015,862 -0.02(-0.41%)
Nov 04, 2022 4.770 5.000 4.700 4.890 121,555,352 +0.81(+19.85%)
Nov 03, 2022 4.100 4.210 4.040 4.080 19,189,736 -0.06(-1.45%)
Nov 02, 2022 4.470 4.480 4.120 4.140 18,410,090 -0.27(-6.12%)
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.