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

Coeur Mining Inc (NY: CDE )

5.130 +0.250 (+5.12%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 6, 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, 2021 8.750 9.130 8.610 9.030 3,838,379 +0.38(+4.39%)
Mar 30, 2021 8.620 8.860 8.530 8.650 2,976,183 -0.25(-2.81%)
Mar 29, 2021 9.050 9.180 8.562 8.900 3,287,811 -0.31(-3.37%)
Mar 26, 2021 8.990 9.220 8.850 9.210 2,614,200 +0.27(+3.02%)
Mar 25, 2021 8.760 9.000 8.590 8.940 3,234,934 -0.01(-0.11%)
Mar 24, 2021 9.370 9.533 8.930 8.950 3,652,193 -0.22(-2.40%)
Mar 23, 2021 9.480 9.570 9.085 9.170 4,285,887 -0.48(-4.97%)
Mar 22, 2021 9.840 10.09 9.590 9.650 2,708,188 -0.31(-3.11%)
Mar 19, 2021 10.01 10.06 9.730 9.960 7,734,600 -0.01(-0.10%)
Mar 18, 2021 10.08 10.45 9.940 9.970 4,055,914 -0.37(-3.58%)
Mar 17, 2021 9.660 10.49 9.540 10.34 4,484,040 +0.53(+5.40%)
Mar 16, 2021 9.950 9.980 9.680 9.810 2,872,785 -0.16(-1.60%)
Mar 15, 2021 9.670 10.06 9.600 9.970 3,397,892 +0.46(+4.84%)
Mar 12, 2021 9.290 9.620 9.190 9.510 2,915,700 -0.09(-0.94%)
Mar 11, 2021 9.420 9.620 9.350 9.600 3,601,111 +0.30(+3.23%)
Mar 10, 2021 8.940 9.440 8.840 9.300 4,686,767 +0.40(+4.49%)
Mar 09, 2021 9.070 9.110 8.800 8.900 4,357,575 +0.30(+3.49%)
Mar 08, 2021 8.750 8.770 8.460 8.600 4,191,537 -0.17(-1.94%)
Mar 05, 2021 8.470 8.795 8.040 8.770 5,674,200 +0.25(+2.93%)
Mar 04, 2021 8.660 9.170 8.400 8.520 7,398,468 -0.15(-1.73%)
Mar 03, 2021 8.640 8.740 8.330 8.670 5,334,660 -0.16(-1.81%)
Mar 02, 2021 8.850 9.160 8.700 8.830 4,226,443 +0.04(+0.46%)
Mar 01, 2021 9.220 9.330 8.690 8.790 4,508,637 -0.22(-2.44%)
Feb 26, 2021 9.490 9.610 8.720 9.010 5,729,600 -0.69(-7.11%)
Feb 25, 2021 10.30 10.46 9.630 9.700 4,927,963 -0.70(-6.73%)
Feb 24, 2021 9.960 10.64 9.860 10.40 5,557,619 +0.28(+2.77%)
Feb 23, 2021 9.850 10.19 9.510 10.12 5,269,098 +0.03(+0.30%)
Feb 22, 2021 8.910 10.17 8.820 10.09 8,973,413 +1.36(+15.58%)
Feb 19, 2021 8.690 8.960 8.620 8.730 4,126,500 +0.34(+4.05%)
Feb 18, 2021 8.820 9.050 8.100 8.390 5,826,499 -0.55(-6.15%)
Feb 17, 2021 8.840 9.140 8.630 8.940 4,196,876 -0.03(-0.33%)
Feb 16, 2021 9.000 9.280 8.880 8.970 4,362,934 -0.13(-1.43%)
Feb 12, 2021 8.940 9.340 8.630 9.100 4,044,000 +0.05(+0.55%)
Feb 11, 2021 9.340 9.440 8.900 9.050 4,037,087 -0.30(-3.21%)
Feb 10, 2021 9.830 9.870 9.110 9.350 5,623,805 -0.44(-4.49%)
Feb 09, 2021 9.940 9.970 9.610 9.790 2,719,116 -0.14(-1.41%)
Feb 08, 2021 9.800 9.990 9.630 9.930 3,608,417 +0.49(+5.19%)
Feb 05, 2021 9.190 9.460 9.070 9.440 4,188,000 +0.42(+4.66%)
Feb 04, 2021 8.520 9.100 8.350 9.020 5,569,091 +0.07(+0.78%)
Feb 03, 2021 9.220 9.380 8.710 8.950 5,587,208 -0.08(-0.89%)
Feb 02, 2021 9.870 10.05 8.920 9.030 9,578,658 -2.11(-18.94%)
Feb 01, 2021 12.50 12.60 10.50 11.14 19,441,108 +2.09(+23.09%)
Jan 29, 2021 9.490 9.790 8.990 9.050 7,267,700 +0.07(+0.78%)
Jan 28, 2021 8.520 9.370 8.470 8.980 11,534,446 +1.24(+16.02%)
Jan 27, 2021 8.030 8.040 7.530 7.740 5,735,530 -0.46(-5.61%)
Jan 26, 2021 8.400 8.480 8.180 8.200 2,331,734 -0.13(-1.56%)
Jan 25, 2021 8.660 8.720 8.110 8.330 4,232,838 -0.27(-3.14%)
Jan 22, 2021 8.430 8.690 8.280 8.600 3,033,600 -0.12(-1.38%)
Jan 21, 2021 8.990 9.020 8.520 8.720 3,804,405 -0.21(-2.35%)
Jan 20, 2021 8.630 9.020 8.606 8.930 4,631,745 +0.51(+6.06%)
Jan 19, 2021 8.640 8.650 8.220 8.420 5,259,088 +0.03(+0.36%)
Jan 15, 2021 8.790 8.840 8.335 8.390 6,189,600 -0.57(-6.36%)
Jan 14, 2021 9.160 9.470 8.910 8.960 6,691,241 -0.11(-1.21%)
Jan 13, 2021 9.460 9.580 8.970 9.070 4,908,576 -0.42(-4.43%)
Jan 12, 2021 9.440 9.500 9.050 9.490 4,203,091 +0.04(+0.42%)
Jan 11, 2021 9.330 9.720 9.280 9.450 3,675,023 -0.14(-1.46%)
Jan 08, 2021 10.71 10.81 9.330 9.590 8,913,900 -1.41(-12.82%)
Jan 07, 2021 11.00 11.17 10.67 11.00 4,075,370 -0.07(-0.63%)
Jan 06, 2021 10.55 11.10 10.48 11.07 5,717,375 +0.09(+0.82%)
Jan 05, 2021 10.86 11.01 10.46 10.98 3,856,372 +0.15(+1.39%)
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.