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 )

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 (%)
Jun 30, 2004 8.241 8.321 8.068 8.142 1,365,107 -0.04(-0.45%)
Jun 29, 2004 8.247 8.333 8.142 8.179 649,131 -0.20(-2.43%)
Jun 28, 2004 8.567 8.709 8.383 8.383 811,860 -0.22(-2.58%)
Jun 25, 2004 8.592 8.672 8.543 8.604 422,479 -0.02(-0.29%)
Jun 24, 2004 8.567 8.703 8.543 8.629 748,099 +0.19(+2.26%)
Jun 23, 2004 8.339 8.438 8.235 8.438 580,340 +0.10(+1.26%)
Jun 22, 2004 8.272 8.370 8.272 8.333 517,553 +0.06(+0.75%)
Jun 21, 2004 8.284 8.315 8.130 8.272 790,282 +0.04(+0.45%)
Jun 18, 2004 8.241 8.358 8.198 8.235 1,222,333 +0.12(+1.44%)
Jun 17, 2004 8.025 8.222 7.957 8.117 851,123 +0.11(+1.39%)
Jun 16, 2004 7.902 8.019 7.834 8.007 757,185 +0.03(+0.39%)
Jun 15, 2004 7.889 8.037 7.865 7.976 879,029 +0.12(+1.57%)
Jun 14, 2004 8.013 8.013 7.809 7.852 958,852 -0.16(-2.00%)
Jun 10, 2004 8.013 8.216 7.994 8.013 802,612 +0.04(+0.54%)
Jun 09, 2004 8.247 8.247 7.970 7.970 1,277,009 -0.28(-3.36%)
Jun 08, 2004 8.401 8.401 8.191 8.247 539,131 -0.15(-1.76%)
Jun 07, 2004 8.370 8.487 8.370 8.395 751,668 +0.11(+1.34%)
Jun 04, 2004 8.241 8.358 8.198 8.284 740,960 +0.09(+1.13%)
Jun 03, 2004 8.321 8.413 8.191 8.191 434,160 -0.18(-2.21%)
Jun 02, 2004 8.370 8.469 8.198 8.376 831,816 +0.01(+0.15%)
Jun 01, 2004 8.617 8.685 8.315 8.364 791,256 -0.21(-2.44%)
May 28, 2004 8.574 8.611 8.481 8.574 469,529 -0.02(-0.22%)
May 27, 2004 8.598 8.678 8.561 8.592 957,392 +0.09(+1.09%)
May 26, 2004 8.401 8.580 8.401 8.500 832,790 +0.04(+0.51%)
May 25, 2004 8.512 8.567 8.358 8.456 876,270 +0.01(+0.15%)
May 24, 2004 8.185 8.456 8.185 8.444 911,153 +0.21(+2.54%)
May 21, 2004 8.142 8.346 8.124 8.235 1,694,783 +0.17(+2.06%)
May 20, 2004 7.963 8.068 7.822 8.068 1,198,484 +0.19(+2.43%)
May 19, 2004 7.822 8.099 7.822 7.877 1,794,725 +0.11(+1.43%)
May 18, 2004 7.575 7.766 7.532 7.766 662,435 +0.20(+2.61%)
May 17, 2004 7.624 7.692 7.563 7.569 1,271,331 +0.10(+1.32%)
May 14, 2004 7.396 7.557 7.396 7.470 884,220 +0.07(+1.00%)
May 13, 2004 7.396 7.520 7.285 7.396 914,884 -0.04(-0.58%)
May 12, 2004 7.705 7.852 7.396 7.439 1,687,969 -0.14(-1.87%)
May 11, 2004 7.513 7.581 7.310 7.581 1,156,788 +0.18(+2.41%)
May 10, 2004 7.162 7.520 7.094 7.403 1,755,786 +0.20(+2.83%)
May 07, 2004 7.452 7.532 7.070 7.199 1,795,049 -0.29(-3.87%)
May 06, 2004 7.686 7.686 7.470 7.489 1,108,602 -0.25(-3.19%)
May 05, 2004 7.988 8.000 7.735 7.735 1,030,238 -0.23(-2.94%)
May 04, 2004 7.581 7.988 7.581 7.970 1,572,615 +0.54(+7.21%)
May 03, 2004 7.557 7.618 7.421 7.433 806,020 -0.04(-0.50%)
Apr 30, 2004 7.520 7.581 7.341 7.470 2,168,369 +0.01(+0.17%)
Apr 29, 2004 7.304 7.624 7.273 7.458 2,108,664 +0.26(+3.60%)
Apr 28, 2004 7.612 7.612 7.187 7.199 1,928,088 -0.56(-7.23%)
Apr 27, 2004 7.772 7.871 7.686 7.760 570,606 -0.06(-0.71%)
Apr 26, 2004 7.754 7.957 7.754 7.815 647,833 +0.10(+1.36%)
Apr 23, 2004 7.865 7.889 7.705 7.711 1,008,985 -0.15(-1.88%)
Apr 22, 2004 7.791 7.926 7.791 7.859 1,044,354 +0.07(+0.87%)
Apr 21, 2004 7.674 7.797 7.470 7.791 1,847,616 +0.07(+0.88%)
Apr 20, 2004 8.062 8.154 7.717 7.723 1,925,492 -0.54(-6.56%)
Apr 19, 2004 8.352 8.413 8.111 8.265 836,683 -0.01(-0.15%)
Apr 16, 2004 8.309 8.493 8.272 8.278 842,686 -0.02(-0.30%)
Apr 15, 2004 8.136 8.346 8.124 8.302 652,538 +0.10(+1.28%)
Apr 14, 2004 8.142 8.419 8.105 8.198 1,203,351 -0.08(-0.97%)
Apr 13, 2004 8.574 8.691 8.081 8.278 2,709,447 -0.41(-4.75%)
Apr 12, 2004 8.826 8.845 8.648 8.691 1,011,094 -0.11(-1.26%)
Apr 08, 2004 8.845 8.869 8.789 8.802 699,102 -0.14(-1.52%)
Apr 07, 2004 8.851 9.067 8.851 8.937 1,084,427 +0.07(+0.76%)
Apr 06, 2004 8.943 8.993 8.851 8.869 845,769 -0.01(-0.14%)
Apr 05, 2004 8.863 8.931 8.820 8.882 986,271 -0.10(-1.17%)
Apr 02, 2004 8.783 8.993 8.758 8.987 3,128,357 -0.17(-1.82%)
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.