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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2002 8.980 9.312 8.857 8.961 972,591 -0.10(-1.15%)
Jun 27, 2002 9.349 9.595 9.029 9.066 1,426,695 -0.60(-6.23%)
Jun 26, 2002 10.06 10.09 9.607 9.669 1,614,644 -0.08(-0.82%)
Jun 25, 2002 9.804 9.902 9.281 9.749 1,324,753 -0.22(-2.16%)
Jun 21, 2002 9.816 9.816 9.576 9.964 1,871,043 +0.25(+2.60%)
Jun 20, 2002 9.226 9.712 9.226 9.712 1,367,025 +0.60(+6.62%)
Jun 19, 2002 9.453 9.460 9.072 9.109 933,733 -0.12(-1.27%)
Jun 18, 2002 8.795 9.238 8.654 9.226 1,051,608 +0.58(+6.76%)
Jun 17, 2002 9.041 9.047 8.611 8.642 787,243 -0.52(-5.70%)
Jun 14, 2002 9.146 9.318 8.832 9.164 1,361,172 +0.18(+1.98%)
Jun 12, 2002 9.429 9.552 8.986 8.986 1,483,600 -0.44(-4.70%)
Jun 11, 2002 8.457 9.441 8.396 9.429 3,018,578 +0.63(+7.13%)
Jun 10, 2002 9.380 9.533 8.734 8.801 3,254,328 -0.89(-9.20%)
Jun 07, 2002 10.52 10.64 9.687 9.693 1,907,300 -0.59(-5.74%)
Jun 06, 2002 10.07 10.50 10.02 10.28 970,477 +0.29(+2.89%)
Jun 05, 2002 9.995 10.46 9.847 9.995 1,550,585 -0.31(-2.98%)
May 31, 2002 10.43 10.46 10.15 10.30 821,873 -0.49(-4.56%)
May 28, 2002 10.55 10.89 10.28 10.79 1,315,160 +0.18(+1.74%)
May 27, 2002 10.67 10.89 10.44 10.61 1,469,130 +0.00(+0.00%)
May 24, 2002 10.67 10.89 10.44 10.61 1,467,341 -0.09(-0.86%)
May 23, 2002 9.933 10.81 9.859 10.70 2,003,876 +0.45(+4.38%)
May 22, 2002 10.52 10.57 10.24 10.25 1,586,842 +0.05(+0.48%)
May 21, 2002 9.749 10.22 9.656 10.20 1,661,795 +0.41(+4.14%)
May 20, 2002 9.515 10.03 9.355 9.798 1,129,487 +0.30(+3.11%)
May 17, 2002 9.220 9.503 9.183 9.503 802,526 +0.34(+3.76%)
May 16, 2002 9.054 9.177 9.035 9.158 434,593 +0.25(+2.76%)
May 15, 2002 9.060 9.220 8.900 8.912 749,360 -0.12(-1.36%)
May 14, 2002 9.226 9.404 9.035 9.035 1,014,538 -0.63(-6.49%)
May 13, 2002 9.515 9.663 9.410 9.663 889,835 +0.12(+1.22%)
May 10, 2002 9.453 9.558 9.324 9.546 694,081 +0.15(+1.57%)
May 09, 2002 9.226 9.423 9.103 9.398 595,878 +0.12(+1.26%)
May 08, 2002 9.091 9.349 8.863 9.281 1,206,553 +0.04(+0.40%)
May 07, 2002 9.564 9.718 9.134 9.244 1,536,115 -0.38(-3.90%)
May 06, 2002 9.195 9.620 9.134 9.620 1,194,847 +0.44(+4.83%)
May 03, 2002 9.054 9.257 8.980 9.177 1,318,087 +0.31(+3.54%)
May 02, 2002 8.703 8.949 8.660 8.863 758,790 +0.16(+1.84%)
May 01, 2002 8.488 9.072 8.482 8.703 1,028,358 +0.16(+1.87%)
Apr 30, 2002 8.703 8.808 8.500 8.543 1,360,197 -0.56(-6.15%)
Apr 29, 2002 9.072 9.263 9.017 9.103 701,234 -0.06(-0.67%)
Apr 26, 2002 8.765 9.226 8.758 9.164 1,894,293 +0.43(+4.93%)
Apr 25, 2002 9.226 9.318 8.672 8.734 2,214,588 -0.43(-4.70%)
Apr 24, 2002 9.103 9.195 9.066 9.164 962,348 +0.09(+1.02%)
Apr 23, 2002 8.869 9.072 8.795 9.072 639,126 +0.20(+2.29%)
Apr 22, 2002 8.795 8.918 8.734 8.869 662,214 +0.12(+1.34%)
Apr 19, 2002 8.463 8.752 8.426 8.752 906,581 +0.29(+3.42%)
Apr 18, 2002 8.703 8.906 8.457 8.463 1,580,339 -0.16(-1.85%)
Apr 17, 2002 8.316 8.666 8.273 8.623 1,034,049 +0.50(+6.21%)
Apr 16, 2002 8.334 8.365 8.088 8.119 769,358 -0.32(-3.79%)
Apr 15, 2002 8.549 8.605 8.426 8.439 510,033 -0.17(-2.00%)
Apr 12, 2002 8.580 8.642 8.383 8.611 905,443 +0.03(+0.36%)
Apr 11, 2002 8.383 8.642 8.186 8.580 1,312,071 +0.25(+2.95%)
Apr 10, 2002 7.811 8.334 7.811 8.334 1,158,590 +0.50(+6.44%)
Apr 09, 2002 7.947 7.977 7.817 7.830 544,664 -0.12(-1.47%)
Apr 08, 2002 8.020 8.180 7.934 7.947 950,804 -0.04(-0.54%)
Apr 05, 2002 8.150 8.180 7.965 7.990 642,703 -0.14(-1.74%)
Apr 04, 2002 7.934 8.131 7.891 8.131 887,721 +0.14(+1.69%)
Apr 03, 2002 8.150 8.285 7.916 7.996 1,379,382 -0.34(-4.06%)
Apr 02, 2002 8.426 8.611 8.334 8.334 1,349,141 +0.04(+0.52%)
Apr 01, 2002 8.088 8.414 8.088 8.291 1,172,897 +0.08(+0.97%)
Mar 29, 2002 8.519 8.519 8.180 8.211 1,100,059 +0.00(+0.00%)
Mar 28, 2002 8.519 8.519 8.180 8.211 1,100,059 -0.25(-2.98%)
Mar 27, 2002 8.119 8.549 8.119 8.463 1,209,642 +0.35(+4.32%)
Mar 26, 2002 8.027 8.211 7.971 8.113 1,140,055 -0.10(-1.20%)
Mar 25, 2002 7.873 8.211 7.780 8.211 1,277,928 +0.40(+5.12%)
Mar 22, 2002 7.430 7.842 7.430 7.811 1,406,534 +0.41(+5.57%)
Mar 21, 2002 7.356 7.473 7.331 7.399 951,617 +0.04(+0.50%)
Mar 20, 2002 7.208 7.381 7.208 7.362 483,694 +0.07(+0.93%)
Mar 19, 2002 7.399 7.424 7.264 7.295 328,261 +0.03(+0.42%)
Mar 18, 2002 7.049 7.331 6.969 7.264 525,804 +0.28(+3.96%)
Mar 15, 2002 6.950 7.042 6.919 6.987 355,088 +0.05(+0.71%)
Mar 14, 2002 6.981 7.012 6.895 6.938 444,511 -0.06(-0.88%)
Mar 13, 2002 7.208 7.208 6.993 6.999 434,755 -0.19(-2.65%)
Mar 12, 2002 7.135 7.227 7.092 7.190 735,865 +0.14(+1.92%)
Mar 11, 2002 7.092 7.215 7.036 7.055 679,285 +0.13(+1.86%)
Mar 08, 2002 7.165 7.196 6.926 6.926 1,499,371 -0.28(-3.92%)
Mar 07, 2002 7.319 7.319 7.153 7.208 635,875 -0.15(-2.01%)
Mar 06, 2002 7.172 7.375 7.116 7.356 539,298 +0.17(+2.40%)
Mar 05, 2002 7.221 7.221 7.085 7.184 1,085,101 +0.11(+1.57%)
Mar 04, 2002 7.467 7.559 6.993 7.073 1,184,441 -0.38(-5.04%)
Mar 01, 2002 7.418 7.534 7.350 7.448 566,613 -0.01(-0.08%)
Feb 28, 2002 7.657 7.657 7.442 7.455 292,655 -0.17(-2.26%)
Feb 27, 2002 7.688 7.688 7.534 7.627 486,458 -0.06(-0.80%)
Feb 26, 2002 7.448 7.719 7.448 7.688 764,480 +0.24(+3.22%)
Feb 25, 2002 7.608 7.633 7.430 7.448 492,961 -0.22(-2.89%)
Feb 22, 2002 7.688 7.811 7.639 7.670 798,786 +0.00(+0.00%)
Feb 21, 2002 7.596 7.780 7.491 7.670 907,556 +0.07(+0.97%)
Feb 20, 2002 7.645 7.645 7.473 7.596 589,538 -0.04(-0.56%)
Feb 19, 2002 7.676 7.947 7.479 7.639 1,234,030 -0.16(-2.05%)
Feb 18, 2002 7.934 8.045 7.670 7.799 1,324,753 +0.00(+0.00%)
Feb 15, 2002 7.934 8.045 7.670 7.799 1,324,753 -0.07(-0.94%)
Feb 14, 2002 7.596 7.965 7.596 7.873 786,592 +0.23(+3.06%)
Feb 13, 2002 7.516 7.670 7.485 7.639 457,030 +0.01(+0.16%)
Feb 12, 2002 7.393 7.645 7.350 7.627 454,266 +0.21(+2.82%)
Feb 11, 2002 7.553 7.670 7.405 7.418 1,237,932 -0.38(-4.81%)
Feb 08, 2002 7.762 7.959 7.719 7.793 969,664 +0.14(+1.77%)
Feb 07, 2002 7.381 7.657 7.381 7.657 1,217,446 +0.28(+3.84%)
Feb 06, 2002 7.676 7.676 7.319 7.375 1,917,055 -0.17(-2.20%)
Feb 05, 2002 7.565 7.596 7.239 7.541 2,441,559 +0.10(+1.32%)
Feb 04, 2002 7.436 7.485 7.393 7.442 1,367,513 +0.07(+1.00%)
Feb 01, 2002 7.135 7.405 7.135 7.368 2,272,631 +0.30(+4.26%)
Jan 31, 2002 7.227 7.233 6.827 7.067 1,686,345 -0.44(-5.82%)
Jan 30, 2002 7.430 7.590 7.418 7.504 860,081 +0.08(+1.08%)
Jan 29, 2002 7.067 7.448 6.999 7.424 768,383 +0.34(+4.87%)
Jan 28, 2002 7.165 7.172 7.006 7.079 324,684 -0.07(-0.95%)
Jan 25, 2002 6.803 7.227 6.803 7.147 303,873 +0.30(+4.31%)
Jan 24, 2002 7.012 7.012 6.772 6.852 435,243 -0.16(-2.28%)
Jan 23, 2002 7.178 7.245 6.864 7.012 532,795 -0.17(-2.31%)
Jan 22, 2002 7.042 7.227 6.987 7.178 685,626 +0.07(+1.04%)
Jan 21, 2002 6.999 7.116 6.895 7.104 681,236 +0.00(+0.00%)
Jan 18, 2002 6.999 7.116 6.895 7.104 681,236 +0.02(+0.26%)
Jan 17, 2002 7.165 7.165 7.012 7.085 532,145 -0.12(-1.71%)
Jan 16, 2002 6.895 7.245 6.864 7.208 1,099,896 +0.28(+4.09%)
Jan 15, 2002 6.544 6.944 6.520 6.926 575,718 +0.34(+5.23%)
Jan 14, 2002 6.618 6.643 6.526 6.581 599,618 -0.09(-1.29%)
Jan 11, 2002 6.538 6.667 6.421 6.667 521,739 +0.15(+2.26%)
Jan 10, 2002 6.612 6.643 6.440 6.520 690,179 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.