Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agnico-Eagle Mines (NY: AEM )

83.29 +1.46 (+1.78%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.512 10.04 9.512 9.965 1,690,423 +0.48(+5.11%)
Jan 29, 2004 9.613 9.770 9.348 9.481 1,668,160 -0.22(-2.26%)
Jan 28, 2004 10.07 10.19 9.676 9.699 1,500,167 -0.28(-2.82%)
Jan 27, 2004 9.770 10.25 9.746 9.981 1,547,763 +0.20(+2.08%)
Jan 26, 2004 9.957 10.11 9.684 9.778 1,772,564 -0.13(-1.26%)
Jan 23, 2004 10.39 10.43 9.871 9.903 1,600,093 -0.26(-2.54%)
Jan 22, 2004 10.44 10.79 10.14 10.16 2,170,093 -0.06(-0.61%)
Jan 21, 2004 10.12 10.30 9.895 10.22 1,593,440 +0.17(+1.71%)
Jan 20, 2004 9.824 10.17 9.645 10.05 2,050,463 +0.57(+6.02%)
Jan 16, 2004 9.488 9.613 9.426 9.481 1,334,989 +0.01(+0.08%)
Jan 15, 2004 9.738 9.738 9.379 9.473 2,255,433 -0.50(-5.02%)
Jan 14, 2004 9.965 10.07 9.801 9.973 1,403,568 -0.18(-1.77%)
Jan 13, 2004 10.18 10.30 10.15 10.15 1,291,359 -0.05(-0.46%)
Jan 12, 2004 10.25 10.32 10.10 10.20 1,120,167 -0.05(-0.46%)
Jan 09, 2004 9.887 10.29 9.856 10.25 1,736,100 +0.39(+3.97%)
Jan 08, 2004 9.738 9.926 9.653 9.856 1,438,369 +0.13(+1.37%)
Jan 07, 2004 9.809 9.887 9.559 9.723 1,223,164 -0.18(-1.82%)
Jan 06, 2004 10.10 10.11 9.817 9.903 2,181,480 +0.00(+0.00%)
Jan 05, 2004 9.676 9.950 9.613 9.903 1,391,157 +0.39(+4.11%)
Jan 02, 2004 9.434 9.574 9.402 9.512 493,743 +0.08(+0.83%)
Dec 31, 2003 9.574 9.606 9.270 9.434 850,841 -0.03(-0.33%)
Dec 30, 2003 9.574 9.613 9.457 9.465 915,198 -0.03(-0.33%)
Dec 29, 2003 9.246 9.496 9.230 9.496 1,208,706 +0.32(+3.49%)
Dec 26, 2003 9.066 9.215 8.996 9.176 360,296 +0.18(+2.00%)
Dec 24, 2003 8.902 9.090 8.902 8.996 557,333 +0.12(+1.32%)
Dec 23, 2003 8.730 8.902 8.699 8.879 947,184 +0.05(+0.53%)
Dec 22, 2003 9.035 9.105 8.879 8.832 1,149,595 -0.20(-2.25%)
Dec 19, 2003 9.074 9.105 8.973 9.035 1,204,100 -0.08(-0.86%)
Dec 18, 2003 9.043 9.160 8.988 9.113 736,585 -0.05(-0.60%)
Dec 17, 2003 8.988 9.168 8.902 9.168 954,605 +0.27(+2.99%)
Dec 16, 2003 9.191 9.191 8.832 8.902 1,014,612 -0.22(-2.40%)
Dec 15, 2003 9.004 9.246 9.004 9.121 988,383 -0.02(-0.26%)
Dec 12, 2003 9.144 9.324 9.012 9.144 1,311,191 +0.00(+0.00%)
Dec 11, 2003 8.730 9.191 8.597 9.144 1,518,847 +0.35(+4.00%)
Dec 10, 2003 9.098 9.121 8.785 8.793 2,276,288 -0.26(-2.85%)
Dec 09, 2003 9.371 9.371 9.027 9.051 1,591,904 -0.23(-2.53%)
Dec 08, 2003 9.340 9.355 9.184 9.285 1,391,797 +0.13(+1.37%)
Dec 05, 2003 8.910 9.223 8.847 9.160 893,447 +0.25(+2.81%)
Dec 04, 2003 9.301 9.301 8.894 8.910 1,242,228 -0.40(-4.28%)
Dec 03, 2003 9.379 9.387 9.262 9.309 949,103 +0.04(+0.42%)
Dec 02, 2003 9.223 9.465 9.184 9.270 1,645,514 -0.07(-0.75%)
Dec 01, 2003 9.324 9.434 9.004 9.340 1,832,187 +0.08(+0.84%)
Nov 28, 2003 9.387 9.395 9.129 9.262 954,605 +0.23(+2.51%)
Nov 26, 2003 8.910 9.160 8.840 9.035 1,604,187 +0.28(+3.21%)
Nov 25, 2003 8.691 8.832 8.691 8.754 659,561 +0.07(+0.81%)
Nov 24, 2003 8.871 8.871 8.683 8.683 1,449,756 -0.26(-2.88%)
Nov 21, 2003 8.707 8.933 8.722 8.941 1,402,928 +0.23(+2.69%)
Nov 20, 2003 8.863 8.863 8.597 8.707 1,443,999 -0.03(-0.36%)
Nov 19, 2003 8.762 8.863 8.543 8.738 1,564,780 -0.02(-0.27%)
Nov 18, 2003 8.316 8.738 8.308 8.762 1,880,423 +0.46(+5.56%)
Nov 17, 2003 8.253 8.402 8.097 8.300 1,575,271 -0.17(-2.03%)
Nov 14, 2003 8.629 8.629 8.394 8.472 1,886,052 -0.05(-0.64%)
Nov 13, 2003 8.832 8.832 8.511 8.527 1,688,760 -0.26(-2.94%)
Nov 12, 2003 8.261 8.754 8.222 8.785 1,981,628 +0.66(+8.08%)
Nov 11, 2003 8.324 8.394 8.066 8.128 1,139,487 -0.09(-1.14%)
Nov 10, 2003 8.543 8.543 8.222 8.222 1,125,285 -0.17(-2.05%)
Nov 07, 2003 7.996 8.504 7.902 8.394 1,914,584 +0.35(+4.37%)
Nov 06, 2003 8.105 8.144 8.011 8.042 1,193,224 -0.13(-1.53%)
Nov 05, 2003 8.324 8.449 8.160 8.168 1,154,073 -0.16(-1.97%)
Nov 04, 2003 8.253 8.480 8.136 8.332 1,616,854 +0.09(+1.04%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.