Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Agnico-Eagle Mines (NY: AEM )

65.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Jan 03, 2005 8.407 8.407 8.179 8.235 823,055 -0.24(-2.84%)
Dec 31, 2004 8.487 8.549 8.426 8.475 395,871 +0.05(+0.59%)
Dec 30, 2004 8.463 8.524 8.426 8.426 810,076 -0.04(-0.44%)
Dec 29, 2004 8.475 8.518 8.111 8.463 956,094 -0.09(-1.01%)
Dec 28, 2004 8.672 8.678 8.481 8.549 571,579 -0.08(-0.93%)
Dec 27, 2004 8.598 8.691 8.561 8.629 480,237 +0.07(+0.86%)
Dec 23, 2004 8.592 8.685 8.549 8.555 864,265 +0.01(+0.07%)
Dec 22, 2004 8.426 8.567 8.389 8.549 1,163,115 +0.12(+1.46%)
Dec 21, 2004 8.346 8.463 8.339 8.426 888,601 +0.05(+0.59%)
Dec 20, 2004 8.438 8.530 8.364 8.376 585,208 -0.01(-0.07%)
Dec 17, 2004 8.302 8.500 8.272 8.383 1,307,186 +0.09(+1.12%)
Dec 16, 2004 8.475 8.475 8.241 8.290 2,175,021 -0.14(-1.68%)
Dec 15, 2004 8.567 8.592 8.407 8.432 1,172,201 -0.05(-0.58%)
Dec 14, 2004 8.493 8.493 8.296 8.481 1,426,759 -0.06(-0.65%)
Dec 13, 2004 8.493 8.598 8.456 8.537 1,002,982 +0.08(+0.95%)
Dec 10, 2004 8.493 8.672 8.450 8.456 856,964 -0.10(-1.15%)
Dec 09, 2004 8.537 8.617 8.383 8.555 1,476,243 +0.02(+0.22%)
Dec 08, 2004 8.444 8.580 8.198 8.537 3,176,867 -0.25(-2.81%)
Dec 07, 2004 8.993 9.067 8.783 8.783 1,018,070 -0.21(-2.33%)
Dec 06, 2004 9.079 9.079 8.857 8.993 1,409,399 -0.08(-0.88%)
Dec 03, 2004 9.134 9.369 9.042 9.073 2,100,065 -0.09(-1.01%)
Dec 02, 2004 9.523 9.640 9.061 9.165 2,101,363 -0.41(-4.25%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.