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 (%)
Jul 29, 2005 7.563 7.624 7.520 7.532 735,606 -0.01(-0.16%)
Jul 28, 2005 7.563 7.631 7.415 7.544 1,756,435 -0.14(-1.77%)
Jul 27, 2005 7.717 7.772 7.674 7.680 473,909 -0.06(-0.72%)
Jul 26, 2005 7.723 7.735 7.624 7.735 402,361 -0.04(-0.48%)
Jul 25, 2005 7.859 7.877 7.766 7.772 415,502 -0.08(-1.02%)
Jul 22, 2005 7.846 7.902 7.772 7.852 610,031 -0.02(-0.23%)
Jul 21, 2005 7.766 7.889 7.748 7.871 792,391 +0.18(+2.41%)
Jul 20, 2005 7.711 7.852 7.680 7.686 1,104,221 +0.06(+0.73%)
Jul 19, 2005 7.600 7.649 7.563 7.631 431,726 +0.02(+0.32%)
Jul 18, 2005 7.520 7.661 7.513 7.606 757,671 +0.06(+0.73%)
Jul 15, 2005 7.563 7.606 7.501 7.550 1,051,330 -0.06(-0.81%)
Jul 14, 2005 7.705 7.766 7.569 7.612 1,039,324 -0.12(-1.59%)
Jul 13, 2005 7.735 7.735 7.680 7.735 452,331 -0.04(-0.48%)
Jul 12, 2005 7.828 7.852 7.729 7.772 697,155 +0.00(+0.00%)
Jul 11, 2005 7.618 7.871 7.618 7.772 1,206,596 +0.15(+1.94%)
Jul 08, 2005 7.723 7.772 7.600 7.624 687,907 -0.10(-1.28%)
Jul 07, 2005 7.748 7.766 7.606 7.723 833,114 +0.04(+0.48%)
Jul 06, 2005 7.569 7.735 7.544 7.686 983,675 +0.15(+2.05%)
Jul 05, 2005 7.674 7.674 7.452 7.532 985,297 -0.21(-2.71%)
Jul 01, 2005 7.754 7.797 7.581 7.742 515,443 -0.02(-0.32%)
Jun 30, 2005 7.840 7.877 7.723 7.766 1,147,540 -0.07(-0.87%)
Jun 29, 2005 7.557 7.846 7.557 7.834 1,338,661 +0.24(+3.17%)
Jun 28, 2005 7.674 7.692 7.544 7.594 620,577 -0.11(-1.44%)
Jun 27, 2005 7.624 7.723 7.624 7.705 616,358 +0.04(+0.56%)
Jun 24, 2005 7.575 7.723 7.520 7.661 824,840 +0.06(+0.81%)
Jun 23, 2005 7.692 7.785 7.594 7.600 1,209,030 -0.09(-1.12%)
Jun 22, 2005 7.705 7.735 7.575 7.686 812,347 -0.07(-0.87%)
Jun 21, 2005 7.668 7.822 7.581 7.754 958,852 +0.05(+0.64%)
Jun 20, 2005 7.926 7.926 7.661 7.705 1,186,478 -0.23(-2.95%)
Jun 17, 2005 7.908 7.982 7.859 7.939 1,331,523 +0.07(+0.94%)
Jun 16, 2005 7.705 7.939 7.643 7.865 1,595,653 +0.26(+3.40%)
Jun 15, 2005 7.489 7.637 7.489 7.606 678,822 +0.12(+1.56%)
Jun 14, 2005 7.600 7.624 7.458 7.489 784,279 -0.17(-2.25%)
Jun 13, 2005 7.631 7.705 7.600 7.661 1,124,339 +0.06(+0.81%)
Jun 10, 2005 7.409 7.643 7.353 7.600 1,230,608 +0.19(+2.58%)
Jun 09, 2005 7.421 7.433 7.279 7.409 924,456 -0.03(-0.41%)
Jun 08, 2005 7.427 7.618 7.421 7.439 1,024,884 -0.02(-0.25%)
Jun 07, 2005 7.495 7.550 7.415 7.458 1,286,257 -0.03(-0.41%)
Jun 06, 2005 7.569 7.649 7.489 7.489 1,109,251 +0.00(+0.00%)
Jun 03, 2005 7.415 7.587 7.409 7.489 1,086,699 +0.10(+1.42%)
Jun 02, 2005 7.452 7.612 7.378 7.384 1,652,113 +0.01(+0.08%)
Jun 01, 2005 7.285 7.433 7.248 7.378 1,180,313 +0.07(+1.01%)
May 31, 2005 7.211 7.322 7.082 7.304 1,111,035 +0.00(+0.00%)
May 27, 2005 7.181 7.335 7.156 7.304 1,012,067 +0.18(+2.60%)
May 26, 2005 7.156 7.156 7.039 7.119 1,861,082 -0.06(-0.86%)
May 25, 2005 7.137 7.199 6.971 7.181 1,736,642 +0.07(+0.95%)
May 24, 2005 6.916 7.125 6.897 7.113 1,945,448 +0.23(+3.31%)
May 23, 2005 6.786 6.922 6.786 6.885 1,050,681 +0.13(+1.92%)
May 20, 2005 6.786 6.792 6.657 6.755 1,430,490 -0.10(-1.44%)
May 19, 2005 6.965 6.965 6.761 6.854 1,699,813 -0.14(-1.94%)
May 18, 2005 6.934 7.082 6.922 6.990 1,343,042 +0.10(+1.52%)
May 17, 2005 6.891 6.953 6.860 6.885 1,441,198 +0.03(+0.45%)
May 16, 2005 7.008 7.014 6.761 6.854 1,954,695 -0.20(-2.80%)
May 13, 2005 7.298 7.322 7.027 7.051 2,093,250 -0.31(-4.19%)
May 12, 2005 7.692 7.711 7.267 7.359 2,585,494 -0.35(-4.56%)
May 11, 2005 7.791 7.852 7.686 7.711 1,115,254 -0.15(-1.88%)
May 10, 2005 8.117 8.179 7.822 7.859 1,482,246 -0.36(-4.42%)
May 09, 2005 8.056 8.296 8.050 8.222 1,082,643 -0.15(-1.84%)
May 06, 2005 8.321 8.383 8.226 8.376 750,208 -0.12(-1.45%)
May 05, 2005 8.438 8.543 8.352 8.500 631,771 +0.09(+1.03%)
May 04, 2005 8.216 8.444 8.204 8.413 903,689 +0.24(+2.94%)
May 03, 2005 8.068 8.210 8.025 8.173 868,807 +0.07(+0.84%)
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.