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
Markets:
Overview
News
Currencies
International
Treasuries

Coeur Mining, Inc. Common Stock (NY:CDE)

9.120 +0.140 (+1.56%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 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 03, 2025 8.880 9.165 8.880 9.120 5,647,543 +0.14(+1.56%)
Jul 02, 2025 9.040 9.130 8.700 8.980 10,386,489 +0.01(+0.11%)
Jul 01, 2025 9.090 9.180 8.850 8.970 9,869,524 +0.11(+1.24%)
Jun 30, 2025 8.785 8.885 8.700 8.860 11,186,198 +0.15(+1.72%)
Jun 27, 2025 8.680 8.800 8.460 8.710 21,186,872 -0.34(-3.76%)
Jun 26, 2025 8.980 9.110 8.910 9.050 8,414,432 +0.21(+2.38%)
Jun 25, 2025 8.850 9.000 8.830 8.840 8,935,106 -0.08(-0.90%)
Jun 24, 2025 8.780 8.980 8.510 8.920 11,841,907 -0.14(-1.55%)
Jun 23, 2025 8.940 9.250 8.910 9.060 16,747,586 +0.16(+1.80%)
Jun 20, 2025 8.950 9.020 8.745 8.900 22,612,780 -0.12(-1.33%)
Jun 18, 2025 9.140 9.230 9.000 9.020 11,629,347 -0.20(-2.17%)
Jun 17, 2025 9.240 9.300 9.040 9.220 12,975,222 +0.08(+0.88%)
Jun 16, 2025 9.195 9.290 9.030 9.140 11,772,496 -0.12(-1.30%)
Jun 13, 2025 9.315 9.420 9.195 9.260 11,903,639 +0.05(+0.54%)
Jun 12, 2025 9.310 9.419 9.182 9.210 12,101,034 +0.06(+0.66%)
Jun 11, 2025 9.275 9.395 9.060 9.150 17,279,064 -0.08(-0.87%)
Jun 10, 2025 9.360 9.510 9.170 9.230 15,074,889 -0.09(-0.97%)
Jun 09, 2025 9.460 9.596 9.270 9.320 15,698,050 -0.05(-0.53%)
Jun 06, 2025 9.540 9.615 9.310 9.370 18,601,912 -0.09(-0.95%)
Jun 05, 2025 9.460 9.690 9.310 9.460 25,163,192 +0.50(+5.58%)
Jun 04, 2025 8.840 9.040 8.810 8.960 14,926,726 +0.16(+1.82%)
Jun 03, 2025 8.480 8.895 8.470 8.800 16,514,983 +0.17(+1.97%)
Jun 02, 2025 8.440 8.830 8.260 8.630 22,447,508 +0.55(+6.81%)
May 30, 2025 8.020 8.110 7.870 8.080 11,658,067 -0.06(-0.74%)
May 29, 2025 8.400 8.460 8.110 8.140 13,676,661 -0.29(-3.44%)
May 28, 2025 8.120 8.450 8.115 8.430 17,078,794 +0.35(+4.33%)
May 27, 2025 7.650 8.270 7.650 8.080 17,985,546 +0.27(+3.46%)
May 23, 2025 7.820 7.890 7.730 7.810 15,832,326 +0.09(+1.17%)
May 22, 2025 7.650 7.815 7.540 7.720 15,543,216 -0.08(-1.03%)
May 21, 2025 7.840 7.980 7.705 7.800 11,461,319 -0.04(-0.51%)
May 20, 2025 7.500 7.860 7.420 7.840 11,862,626 +0.39(+5.23%)
May 19, 2025 7.460 7.485 7.320 7.450 9,438,784 -0.01(-0.13%)
May 16, 2025 7.160 7.500 7.150 7.460 29,443,442 +0.05(+0.67%)
May 15, 2025 7.400 7.465 7.260 7.410 15,021,861 +0.02(+0.27%)
May 14, 2025 7.350 7.495 7.320 7.390 19,823,484 -0.25(-3.27%)
May 13, 2025 7.780 7.840 7.510 7.640 14,620,040 -0.02(-0.26%)
May 12, 2025 7.390 7.700 7.350 7.660 24,011,660 -0.18(-2.30%)
May 09, 2025 6.990 7.850 6.950 7.840 29,938,394 +0.87(+12.48%)
May 08, 2025 6.280 7.045 6.200 6.970 33,777,240 +1.24(+21.64%)
May 07, 2025 5.690 5.820 5.550 5.730 17,544,400 -0.06(-1.04%)
May 06, 2025 5.590 5.800 5.510 5.790 15,463,099 +0.34(+6.24%)
May 05, 2025 5.470 5.500 5.270 5.450 13,435,130 +0.14(+2.64%)
May 02, 2025 5.460 5.505 5.210 5.310 15,402,866 -0.09(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.