Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2002 8.696 8.801 8.493 8.536 1,361,286 -0.56(-6.15%)
Apr 29, 2002 9.065 9.255 9.010 9.096 701,796 -0.06(-0.67%)
Apr 26, 2002 8.758 9.218 8.751 9.157 1,895,809 +0.43(+4.93%)
Apr 25, 2002 9.218 9.311 8.665 8.727 2,216,361 -0.43(-4.70%)
Apr 24, 2002 9.096 9.188 9.059 9.157 963,118 +0.09(+1.02%)
Apr 23, 2002 8.862 9.065 8.788 9.065 639,638 +0.20(+2.29%)
Apr 22, 2002 8.788 8.911 8.727 8.862 662,744 +0.12(+1.34%)
Apr 19, 2002 8.456 8.745 8.420 8.745 907,307 +0.29(+3.42%)
Apr 18, 2002 8.696 8.899 8.450 8.456 1,581,604 -0.16(-1.85%)
Apr 17, 2002 8.309 8.659 8.266 8.616 1,034,876 +0.50(+6.21%)
Apr 16, 2002 8.327 8.358 8.082 8.112 769,974 -0.32(-3.79%)
Apr 15, 2002 8.542 8.598 8.420 8.432 510,441 -0.17(-2.00%)
Apr 12, 2002 8.573 8.635 8.377 8.604 906,168 +0.03(+0.36%)
Apr 11, 2002 8.377 8.635 8.180 8.573 1,313,122 +0.25(+2.95%)
Apr 10, 2002 7.805 8.327 7.805 8.327 1,159,517 +0.50(+6.44%)
Apr 09, 2002 7.940 7.971 7.811 7.823 545,100 -0.12(-1.47%)
Apr 08, 2002 8.014 8.174 7.928 7.940 951,566 -0.04(-0.54%)
Apr 05, 2002 8.143 8.174 7.959 7.983 643,218 -0.14(-1.74%)
Apr 04, 2002 7.928 8.125 7.885 8.125 888,432 +0.14(+1.69%)
Apr 03, 2002 8.143 8.278 7.909 7.989 1,380,486 -0.34(-4.06%)
Apr 02, 2002 8.420 8.604 8.327 8.327 1,350,221 +0.04(+0.52%)
Apr 01, 2002 8.082 8.407 8.082 8.284 1,173,836 +0.08(+0.97%)
Mar 29, 2002 8.512 8.512 8.174 8.204 1,100,939 +0.00(+0.00%)
Mar 28, 2002 8.512 8.512 8.174 8.204 1,100,939 -0.25(-2.98%)
Mar 27, 2002 8.112 8.542 8.112 8.456 1,210,610 +0.35(+4.32%)
Mar 26, 2002 8.020 8.204 7.965 8.106 1,140,968 -0.10(-1.20%)
Mar 25, 2002 7.866 8.204 7.774 8.204 1,278,951 +0.40(+5.12%)
Mar 22, 2002 7.424 7.836 7.424 7.805 1,407,660 +0.41(+5.57%)
Mar 21, 2002 7.350 7.467 7.326 7.393 952,379 +0.04(+0.50%)
Mar 20, 2002 7.203 7.375 7.203 7.356 484,081 +0.07(+0.93%)
Mar 19, 2002 7.393 7.418 7.258 7.289 328,524 +0.03(+0.42%)
Mar 18, 2002 7.043 7.326 6.963 7.258 526,225 +0.28(+3.96%)
Mar 15, 2002 6.945 7.037 6.914 6.981 355,372 +0.05(+0.71%)
Mar 14, 2002 6.975 7.006 6.889 6.932 444,866 -0.06(-0.88%)
Mar 13, 2002 7.203 7.203 6.988 6.994 435,103 -0.19(-2.65%)
Mar 12, 2002 7.129 7.221 7.086 7.184 736,454 +0.14(+1.92%)
Mar 11, 2002 7.086 7.209 7.031 7.049 679,829 +0.13(+1.87%)
Mar 08, 2002 7.160 7.190 6.920 6.920 1,500,571 -0.28(-3.92%)
Mar 07, 2002 7.313 7.313 7.147 7.203 636,384 -0.15(-2.01%)
Mar 06, 2002 7.166 7.369 7.111 7.350 539,730 +0.17(+2.40%)
Mar 05, 2002 7.215 7.215 7.080 7.178 1,085,969 +0.11(+1.57%)
Mar 04, 2002 7.461 7.553 6.988 7.068 1,185,389 -0.37(-5.04%)
Mar 01, 2002 7.412 7.528 7.344 7.442 567,067 -0.01(-0.08%)
Feb 28, 2002 7.651 7.651 7.436 7.449 292,889 -0.17(-2.26%)
Feb 27, 2002 7.682 7.682 7.528 7.621 486,847 -0.06(-0.80%)
Feb 26, 2002 7.442 7.713 7.442 7.682 765,092 +0.24(+3.22%)
Feb 25, 2002 7.602 7.627 7.424 7.442 493,356 -0.22(-2.89%)
Feb 22, 2002 7.682 7.805 7.633 7.664 799,426 +0.00(+0.00%)
Feb 21, 2002 7.590 7.774 7.485 7.664 908,283 +0.07(+0.97%)
Feb 20, 2002 7.639 7.639 7.467 7.590 590,010 -0.04(-0.56%)
Feb 19, 2002 7.670 7.940 7.473 7.633 1,235,018 -0.16(-2.05%)
Feb 18, 2002 7.928 8.039 7.664 7.793 1,325,814 +0.00(+0.00%)
Feb 15, 2002 7.928 8.039 7.664 7.793 1,325,814 -0.07(-0.94%)
Feb 14, 2002 7.590 7.959 7.590 7.866 787,222 +0.23(+3.06%)
Feb 13, 2002 7.510 7.664 7.479 7.633 457,396 +0.01(+0.16%)
Feb 12, 2002 7.387 7.639 7.344 7.621 454,629 +0.21(+2.82%)
Feb 11, 2002 7.547 7.664 7.399 7.412 1,238,923 -0.37(-4.81%)
Feb 08, 2002 7.756 7.952 7.713 7.787 970,441 +0.14(+1.77%)
Feb 07, 2002 7.375 7.651 7.375 7.651 1,218,421 +0.28(+3.84%)
Feb 06, 2002 7.670 7.670 7.313 7.369 1,918,590 -0.17(-2.20%)
Feb 05, 2002 7.559 7.590 7.233 7.535 2,443,513 +0.10(+1.32%)
Feb 04, 2002 7.430 7.479 7.387 7.436 1,368,608 +0.07(+1.00%)
Feb 01, 2002 7.129 7.399 7.129 7.362 2,274,451 +0.30(+4.26%)
Jan 31, 2002 7.221 7.227 6.822 7.061 1,687,695 -0.44(-5.82%)
Jan 30, 2002 7.424 7.584 7.412 7.498 860,770 +0.08(+1.08%)
Jan 29, 2002 7.061 7.442 6.994 7.418 768,998 +0.34(+4.87%)
Jan 28, 2002 7.160 7.166 7.000 7.074 324,944 -0.07(-0.95%)
Jan 25, 2002 6.797 7.221 6.797 7.141 304,117 +0.29(+4.31%)
Jan 24, 2002 7.006 7.006 6.766 6.846 435,592 -0.16(-2.28%)
Jan 23, 2002 7.172 7.240 6.859 7.006 533,221 -0.17(-2.31%)
Jan 22, 2002 7.037 7.221 6.981 7.172 686,175 +0.07(+1.04%)
Jan 21, 2002 6.994 7.111 6.889 7.098 681,782 +0.00(+0.00%)
Jan 18, 2002 6.994 7.111 6.889 7.098 681,782 +0.02(+0.26%)
Jan 17, 2002 7.160 7.160 7.006 7.080 532,571 -0.12(-1.71%)
Jan 16, 2002 6.889 7.240 6.859 7.203 1,100,777 +0.28(+4.09%)
Jan 15, 2002 6.539 6.938 6.514 6.920 576,179 +0.34(+5.23%)
Jan 14, 2002 6.613 6.637 6.521 6.576 600,098 -0.09(-1.29%)
Jan 11, 2002 6.533 6.662 6.416 6.662 522,157 +0.15(+2.26%)
Jan 10, 2002 6.607 6.637 6.434 6.514 690,731 +0.45(+7.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.