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 )

68.10 +1.82 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2004 10.05 10.08 9.710 9.754 1,123,335 -0.25(-2.48%)
Nov 29, 2004 10.00 10.19 9.990 10.00 1,179,421 +0.01(+0.06%)
Nov 26, 2004 9.897 10.07 9.847 9.996 574,399 +0.22(+2.22%)
Nov 24, 2004 9.952 10.01 9.748 9.779 1,151,700 -0.09(-0.94%)
Nov 23, 2004 10.04 10.08 9.859 9.872 653,532 -0.17(-1.67%)
Nov 22, 2004 10.05 10.12 9.990 10.04 668,199 +0.00(+0.00%)
Nov 19, 2004 10.09 10.17 9.940 10.04 1,074,501 +0.09(+0.87%)
Nov 18, 2004 10.16 10.21 9.828 9.952 1,059,674 -0.30(-2.91%)
Nov 17, 2004 10.33 10.38 10.15 10.25 1,191,992 +0.16(+1.54%)
Nov 16, 2004 10.10 10.26 10.05 10.10 1,597,650 +0.18(+1.81%)
Nov 15, 2004 10.16 10.23 9.841 9.915 1,167,495 -0.19(-1.90%)
Nov 12, 2004 9.878 10.16 9.878 10.11 1,473,712 +0.28(+2.84%)
Nov 11, 2004 9.859 9.928 9.710 9.828 561,667 +0.01(+0.06%)
Nov 10, 2004 9.785 9.859 9.692 9.822 802,451 +0.01(+0.13%)
Nov 09, 2004 9.822 9.909 9.642 9.810 3,211,417 +0.12(+1.22%)
Nov 08, 2004 9.946 10.04 9.692 9.692 2,020,391 -0.35(-3.46%)
Nov 05, 2004 9.679 10.09 9.679 10.04 1,378,785 +0.27(+2.80%)
Nov 04, 2004 9.766 9.828 9.667 9.766 1,317,380 +0.21(+2.21%)
Nov 03, 2004 9.288 9.555 9.288 9.555 784,239 +0.38(+4.19%)
Nov 02, 2004 9.264 9.301 8.891 9.171 2,340,792 -0.09(-0.94%)
Nov 01, 2004 9.648 9.648 9.257 9.257 996,496 -0.33(-3.43%)
Oct 29, 2004 9.487 9.605 9.344 9.586 1,663,084 +0.12(+1.31%)
Oct 28, 2004 9.568 9.791 9.456 9.462 1,293,205 -0.08(-0.85%)
Oct 27, 2004 9.735 9.847 9.493 9.543 1,203,435 -0.16(-1.60%)
Oct 26, 2004 9.655 9.735 9.369 9.698 1,827,796 +0.04(+0.45%)
Oct 25, 2004 9.301 9.655 9.301 9.655 1,946,093 +0.47(+5.14%)
Oct 22, 2004 9.177 9.276 9.009 9.183 797,455 +0.07(+0.75%)
Oct 21, 2004 9.078 9.288 8.978 9.115 1,193,926 +0.03(+0.34%)
Oct 20, 2004 8.879 9.121 8.879 9.084 1,508,524 +0.35(+4.05%)
Oct 19, 2004 8.544 8.742 8.532 8.730 1,043,073 +0.25(+2.93%)
Oct 18, 2004 8.668 8.693 8.451 8.482 820,340 -0.12(-1.44%)
Oct 15, 2004 8.407 8.649 8.407 8.606 914,301 +0.22(+2.66%)
Oct 14, 2004 8.556 8.606 8.383 8.383 1,134,133 -0.09(-1.10%)
Oct 13, 2004 8.550 8.612 8.469 8.476 1,225,998 -0.25(-2.84%)
Oct 12, 2004 8.817 8.836 8.724 8.724 762,320 -0.30(-3.37%)
Oct 11, 2004 8.984 9.028 8.823 9.028 528,144 +0.03(+0.34%)
Oct 08, 2004 8.984 9.115 8.916 8.997 1,025,990 +0.20(+2.26%)
Oct 07, 2004 8.984 8.984 8.792 8.798 676,096 -0.19(-2.14%)
Oct 06, 2004 8.879 8.991 8.817 8.991 734,922 +0.10(+1.12%)
Oct 05, 2004 8.687 8.922 8.637 8.891 1,324,471 +0.23(+2.65%)
Oct 04, 2004 8.587 8.730 8.538 8.662 731,699 -0.13(-1.48%)
Oct 01, 2004 8.860 8.860 8.718 8.792 400,661 -0.07(-0.77%)
Sep 30, 2004 8.761 8.910 8.749 8.860 1,896,776 +0.20(+2.37%)
Sep 29, 2004 8.687 8.749 8.532 8.656 986,987 +0.03(+0.36%)
Sep 28, 2004 8.569 8.656 8.544 8.625 762,643 +0.14(+1.61%)
Sep 27, 2004 8.476 8.563 8.395 8.488 644,991 -0.01(-0.15%)
Sep 24, 2004 8.556 8.594 8.488 8.500 494,944 -0.09(-1.08%)
Sep 23, 2004 8.438 8.637 8.432 8.594 1,063,381 +0.25(+3.05%)
Sep 22, 2004 8.370 8.451 8.302 8.339 706,556 -0.08(-0.96%)
Sep 21, 2004 8.265 8.426 8.265 8.420 928,645 +0.27(+3.27%)
Sep 20, 2004 8.004 8.190 8.004 8.153 478,021 +0.14(+1.78%)
Sep 17, 2004 8.153 8.234 8.010 8.010 902,213 -0.19(-2.34%)
Sep 16, 2004 8.271 8.321 8.178 8.203 335,227 -0.02(-0.23%)
Sep 15, 2004 8.184 8.290 8.165 8.221 495,911 -0.02(-0.30%)
Sep 14, 2004 8.221 8.314 8.153 8.246 524,921 +0.07(+0.91%)
Sep 13, 2004 8.141 8.252 8.097 8.172 431,605 -0.03(-0.38%)
Sep 10, 2004 8.252 8.327 8.178 8.203 396,310 +0.02(+0.30%)
Sep 09, 2004 8.048 8.215 8.029 8.178 540,232 +0.10(+1.23%)
Sep 08, 2004 7.874 8.147 7.868 8.079 614,046 +0.08(+1.01%)
Sep 07, 2004 8.066 8.066 7.930 7.998 843,549 -0.11(-1.38%)
Sep 03, 2004 8.283 8.283 8.097 8.110 893,672 -0.24(-2.83%)
Sep 02, 2004 8.389 8.389 8.290 8.345 391,152 -0.09(-1.10%)
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.