Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005 8.999 9.067 8.919 8.968 600,296 +0.10(+1.11%)
Mar 30, 2005 8.703 8.931 8.691 8.869 742,258 +0.20(+2.27%)
Mar 29, 2005 8.758 8.789 8.666 8.672 644,588 -0.05(-0.57%)
Mar 28, 2005 8.715 8.820 8.715 8.722 661,299 -0.04(-0.49%)
Mar 24, 2005 8.845 8.925 8.715 8.765 661,137 -0.08(-0.91%)
Mar 23, 2005 8.845 8.900 8.752 8.845 1,319,354 -0.06(-0.62%)
Mar 22, 2005 9.073 9.233 8.869 8.900 979,294 -0.20(-2.23%)
Mar 21, 2005 9.165 9.190 9.061 9.104 2,104,121 -0.21(-2.25%)
Mar 18, 2005 9.473 9.480 9.313 9.313 1,657,630 -0.24(-2.52%)
Mar 17, 2005 9.572 9.652 9.338 9.554 879,515 -0.03(-0.32%)
Mar 16, 2005 9.381 9.714 9.381 9.584 1,529,620 +0.27(+2.84%)
Mar 15, 2005 9.369 9.393 9.245 9.319 682,553 -0.02(-0.26%)
Mar 14, 2005 9.393 9.400 9.221 9.344 980,592 -0.12(-1.30%)
Mar 11, 2005 9.406 9.492 9.363 9.467 684,987 +0.07(+0.72%)
Mar 10, 2005 9.455 9.473 9.264 9.400 1,001,846 -0.06(-0.65%)
Mar 09, 2005 9.480 9.603 9.387 9.461 1,026,020 +0.03(+0.33%)
Mar 08, 2005 9.276 9.498 9.239 9.430 2,184,755 +0.30(+3.31%)
Mar 07, 2005 9.005 9.153 8.894 9.128 1,704,356 +0.16(+1.79%)
Mar 04, 2005 8.795 9.030 8.795 8.968 1,423,352 +0.27(+3.12%)
Mar 03, 2005 8.715 8.715 8.586 8.697 1,167,820 -0.07(-0.84%)
Mar 02, 2005 8.722 8.783 8.654 8.771 1,176,906 +0.02(+0.28%)
Mar 01, 2005 8.925 8.937 8.691 8.746 1,243,100 -0.17(-1.94%)
Feb 28, 2005 8.974 9.073 8.900 8.919 1,519,561 -0.09(-1.03%)
Feb 25, 2005 8.937 9.061 8.845 9.011 739,662 +0.07(+0.83%)
Feb 24, 2005 9.017 9.061 8.906 8.937 1,058,793 -0.04(-0.41%)
Feb 23, 2005 8.888 8.974 8.758 8.974 1,081,345 -0.02(-0.27%)
Feb 22, 2005 8.826 9.061 8.826 8.999 1,609,444 +0.40(+4.66%)
Feb 18, 2005 8.586 8.641 8.487 8.598 747,612 -0.02(-0.29%)
Feb 17, 2005 8.401 8.623 8.376 8.623 1,152,245 +0.26(+3.10%)
Feb 16, 2005 8.401 8.407 8.222 8.364 882,111 -0.08(-0.95%)
Feb 15, 2005 8.247 8.623 8.247 8.444 2,391,614 +0.20(+2.39%)
Feb 14, 2005 8.019 8.253 7.994 8.247 1,654,547 +0.35(+4.37%)
Feb 11, 2005 7.883 7.994 7.852 7.902 1,163,277 +0.08(+1.02%)
Feb 10, 2005 7.458 7.859 7.458 7.822 3,328,239 +0.43(+5.75%)
Feb 09, 2005 7.415 7.470 7.378 7.396 2,120,020 -0.07(-0.99%)
Feb 08, 2005 7.606 7.606 7.439 7.470 2,181,997 -0.13(-1.70%)
Feb 07, 2005 7.828 7.920 7.594 7.600 1,195,077 -0.25(-3.22%)
Feb 04, 2005 7.877 7.920 7.742 7.852 621,226 -0.04(-0.55%)
Feb 03, 2005 7.896 7.896 7.778 7.896 576,771 -0.09(-1.16%)
Feb 02, 2005 8.007 8.025 7.926 7.988 534,750 +0.04(+0.54%)
Feb 01, 2005 7.828 7.945 7.828 7.945 427,995 +0.09(+1.18%)
Jan 31, 2005 7.871 7.883 7.803 7.852 526,800 -0.04(-0.55%)
Jan 28, 2005 8.044 8.044 7.865 7.896 457,523 -0.06(-0.70%)
Jan 27, 2005 7.846 7.970 7.803 7.951 980,268 +0.05(+0.62%)
Jan 26, 2005 7.933 8.074 7.871 7.902 581,314 +0.06(+0.79%)
Jan 25, 2005 8.068 8.068 7.840 7.840 1,144,944 -0.27(-3.34%)
Jan 24, 2005 8.124 8.272 8.068 8.111 828,571 -0.05(-0.60%)
Jan 21, 2005 7.939 8.173 7.939 8.161 1,103,897 +0.23(+2.95%)
Jan 20, 2005 7.877 7.963 7.828 7.926 616,196 -0.01(-0.08%)
Jan 19, 2005 8.228 8.228 7.846 7.933 608,733 +0.02(+0.31%)
Jan 18, 2005 7.865 7.957 7.803 7.908 695,533 +0.09(+1.10%)
Jan 14, 2005 7.859 7.883 7.791 7.822 869,456 -0.11(-1.40%)
Jan 13, 2005 7.963 7.963 7.883 7.933 891,684 -0.10(-1.30%)
Jan 12, 2005 8.222 8.259 8.037 8.037 960,637 -0.06(-0.69%)
Jan 11, 2005 8.025 8.117 8.000 8.093 982,215 +0.14(+1.70%)
Jan 10, 2005 7.896 8.037 7.883 7.957 583,748 +0.10(+1.33%)
Jan 07, 2005 8.013 8.068 7.852 7.852 999,575 -0.09(-1.09%)
Jan 06, 2005 8.007 8.007 7.865 7.939 1,087,348 -0.06(-0.77%)
Jan 05, 2005 8.117 8.167 7.957 8.000 1,287,068 -0.12(-1.52%)
Jan 04, 2005 8.167 8.228 8.037 8.124 1,348,396 -0.11(-1.35%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.