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 )

70.11 +1.30 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2002 6.774 6.892 6.719 6.805 1,935,293 +0.03(+0.46%)
Nov 27, 2002 6.719 6.774 6.533 6.774 865,249 +0.09(+1.39%)
Nov 26, 2002 6.713 6.867 6.657 6.682 1,898,763 -0.09(-1.28%)
Nov 25, 2002 6.867 6.892 6.719 6.768 829,365 -0.12(-1.71%)
Nov 22, 2002 6.836 7.195 6.805 6.886 1,648,871 +0.07(+1.09%)
Nov 21, 2002 7.146 7.195 6.805 6.812 1,214,387 -0.28(-4.01%)
Nov 20, 2002 7.362 7.399 7.040 7.096 750,001 -0.20(-2.80%)
Nov 19, 2002 7.535 7.548 7.251 7.300 1,023,008 -0.22(-2.96%)
Nov 18, 2002 7.684 7.684 7.504 7.523 652,856 -0.16(-2.09%)
Nov 15, 2002 7.560 7.684 7.523 7.684 1,076,348 +0.19(+2.48%)
Nov 14, 2002 7.480 7.585 7.436 7.498 738,363 +0.04(+0.50%)
Nov 13, 2002 7.702 7.733 7.424 7.461 975,001 -0.27(-3.52%)
Nov 12, 2002 7.641 7.770 7.424 7.733 1,896,339 +0.14(+1.87%)
Nov 11, 2002 7.709 7.715 7.591 7.591 826,779 -0.11(-1.45%)
Nov 08, 2002 7.764 7.764 7.597 7.702 1,733,569 +0.04(+0.57%)
Nov 07, 2002 7.702 7.727 7.548 7.659 2,556,146 -0.01(-0.16%)
Nov 06, 2002 7.603 7.684 7.504 7.671 1,035,777 +0.07(+0.98%)
Nov 05, 2002 7.690 7.709 7.579 7.597 991,650 -0.07(-0.89%)
Nov 04, 2002 7.610 7.715 7.560 7.665 1,040,464 +0.01(+0.16%)
Nov 01, 2002 7.671 7.671 7.486 7.653 2,112,287 +0.17(+2.32%)
Oct 31, 2002 7.610 7.733 7.424 7.480 210,129 -1.03(-12.07%)
Oct 30, 2002 8.507 8.643 8.327 8.507 658,190 -0.01(-0.15%)
Oct 29, 2002 8.569 8.723 8.463 8.519 1,238,471 +0.09(+1.10%)
Oct 28, 2002 8.117 8.500 8.080 8.426 936,046 +0.42(+5.26%)
Oct 25, 2002 8.216 8.259 7.975 8.006 636,531 -0.06(-0.69%)
Oct 24, 2002 7.968 8.160 7.857 8.061 538,416 +0.03(+0.39%)
Oct 23, 2002 8.414 8.414 7.987 8.030 953,180 -0.32(-3.78%)
Oct 22, 2002 8.030 8.346 7.987 8.346 831,305 +0.43(+5.39%)
Oct 21, 2002 8.290 8.309 7.907 7.919 991,003 -0.22(-2.74%)
Oct 18, 2002 8.228 8.327 8.117 8.142 697,145 -0.07(-0.83%)
Oct 17, 2002 8.135 8.302 8.105 8.210 944,775 -0.25(-2.93%)
Oct 16, 2002 8.488 8.643 8.383 8.457 876,078 +0.03(+0.37%)
Oct 15, 2002 8.742 8.742 8.259 8.426 1,070,529 -0.31(-3.54%)
Oct 14, 2002 8.686 8.797 8.538 8.736 511,099 +0.24(+2.77%)
Oct 11, 2002 8.197 8.500 8.166 8.500 872,199 +0.20(+2.38%)
Oct 10, 2002 8.587 8.593 8.074 8.302 404,095 -0.30(-3.45%)
Oct 09, 2002 8.507 8.847 8.494 8.599 833,568 +0.09(+1.02%)
Oct 08, 2002 8.692 8.705 8.278 8.513 1,645,153 -0.46(-5.10%)
Oct 07, 2002 9.527 9.527 8.971 8.971 1,178,827 -0.46(-4.86%)
Oct 04, 2002 9.323 9.459 9.218 9.428 1,155,066 +0.06(+0.59%)
Oct 03, 2002 9.534 9.639 9.323 9.373 823,546 -0.19(-1.94%)
Oct 02, 2002 9.466 9.596 9.416 9.558 1,359,700 -0.04(-0.45%)
Oct 01, 2002 9.806 9.886 9.466 9.602 992,458 -0.30(-3.06%)
Sep 30, 2002 9.806 10.01 9.614 9.905 1,820,692 +0.20(+2.10%)
Sep 27, 2002 9.744 9.849 9.478 9.701 1,588,418 +0.02(+0.19%)
Sep 26, 2002 9.589 9.707 9.125 9.682 2,229,637 -0.27(-2.73%)
Sep 25, 2002 10.30 10.33 9.750 9.954 1,434,377 -0.47(-4.51%)
Sep 24, 2002 10.33 10.42 10.12 10.42 1,304,905 +0.30(+2.99%)
Sep 23, 2002 10.15 10.27 10.10 10.12 1,117,889 -0.09(-0.85%)
Sep 20, 2002 10.21 10.33 10.16 10.21 776,994 -0.07(-0.66%)
Sep 19, 2002 10.21 10.30 10.03 10.28 998,923 +0.16(+1.59%)
Sep 18, 2002 10.15 10.42 9.967 10.12 1,609,916 -0.03(-0.30%)
Sep 17, 2002 9.961 10.26 9.899 10.15 1,337,070 -0.25(-2.38%)
Sep 16, 2002 10.15 10.49 10.02 10.39 803,826 +0.09(+0.84%)
Sep 13, 2002 10.26 10.31 9.899 10.31 1,003,288 +0.05(+0.48%)
Sep 12, 2002 9.899 10.28 9.899 10.26 1,686,532 +0.43(+4.41%)
Sep 11, 2002 9.466 9.868 9.404 9.824 743,535 +0.22(+2.32%)
Sep 10, 2002 9.899 9.961 9.589 9.602 1,303,126 -0.50(-4.96%)
Sep 09, 2002 9.948 10.16 9.923 10.10 1,913,795 +0.31(+3.16%)
Sep 06, 2002 9.639 9.812 9.416 9.793 226,293 +0.15(+1.60%)
Sep 05, 2002 9.558 9.719 9.373 9.639 1,407,221 +0.20(+2.16%)
Sep 04, 2002 9.391 9.435 9.125 9.435 883,190 -0.02(-0.20%)
Sep 03, 2002 9.404 9.509 9.274 9.453 771,499 +0.25(+2.69%)
Aug 30, 2002 9.620 9.620 9.206 9.206 1,276,941 -0.45(-4.68%)
Aug 29, 2002 9.187 9.707 9.020 9.657 1,471,230 +0.74(+8.33%)
Aug 28, 2002 9.002 9.063 8.754 8.915 1,142,458 +0.12(+1.34%)
Aug 27, 2002 8.408 9.002 8.352 8.797 885,615 +0.39(+4.64%)
Aug 26, 2002 8.012 8.414 7.981 8.408 858,137 +0.55(+7.01%)
Aug 23, 2002 8.216 8.333 7.857 7.857 579,957 -0.37(-4.51%)
Aug 22, 2002 8.043 8.284 7.919 8.228 464,709 +0.13(+1.60%)
Aug 21, 2002 8.061 8.154 7.863 8.098 764,710 +0.04(+0.54%)
Aug 20, 2002 8.135 8.278 8.012 8.055 674,677 -0.30(-3.63%)
Aug 16, 2002 8.420 8.538 8.272 8.358 755,820 -0.12(-1.46%)
Aug 15, 2002 8.228 8.513 7.968 8.482 908,083 +0.42(+5.22%)
Aug 14, 2002 8.463 8.569 7.814 8.061 991,003 -0.30(-3.62%)
Aug 13, 2002 8.117 8.401 8.036 8.364 726,401 +0.17(+2.11%)
Aug 12, 2002 8.569 8.569 8.049 8.191 323,276 +0.35(+4.42%)
Aug 07, 2002 8.105 8.135 7.764 7.845 1,280,659 +0.11(+1.44%)
Aug 06, 2002 7.480 7.888 7.238 7.733 1,156,682 +0.48(+6.66%)
Aug 05, 2002 8.012 8.043 7.238 7.251 1,839,442 -0.32(-4.17%)
Aug 02, 2002 7.480 7.622 7.282 7.566 939,117 +0.37(+5.07%)
Aug 01, 2002 6.651 7.238 6.651 7.201 1,218,428 +0.06(+0.87%)
Jul 31, 2002 7.455 7.486 7.034 7.139 1,268,698 -0.26(-3.51%)
Jul 30, 2002 7.269 7.399 7.189 7.399 1,149,570 +0.38(+5.47%)
Jul 29, 2002 6.397 7.034 6.279 7.016 1,337,717 +0.76(+12.17%)
Jul 26, 2002 7.245 7.245 6.218 6.255 2,789,066 -0.99(-13.66%)
Jul 25, 2002 7.702 7.888 7.238 7.245 1,305,713 -0.52(-6.69%)
Jul 24, 2002 7.115 7.808 6.156 7.764 2,556,307 +0.46(+6.36%)
Jul 23, 2002 8.135 8.135 7.146 7.300 2,846,448 -0.90(-10.94%)
Jul 22, 2002 8.791 8.791 8.080 8.197 1,580,659 -0.62(-7.02%)
Jul 19, 2002 9.033 9.033 8.643 8.816 1,545,260 +0.25(+2.89%)
Jul 17, 2002 8.884 8.915 8.513 8.569 1,761,856 -0.72(-7.79%)
Jul 12, 2002 9.218 9.404 9.125 9.292 1,130,012 -0.04(-0.46%)
Jul 11, 2002 9.682 9.948 9.261 9.336 1,439,711 -0.33(-3.39%)
Jul 10, 2002 9.540 9.744 9.206 9.664 1,370,045 +0.06(+0.64%)
Jul 09, 2002 9.249 9.682 9.224 9.602 1,271,445 +0.56(+6.16%)
Jul 08, 2002 8.692 9.076 8.587 9.045 979,850 +0.58(+6.79%)
Jul 05, 2002 8.630 8.711 8.470 8.470 363,847 -0.20(-2.28%)
Jul 04, 2002 8.674 8.847 8.544 8.668 1,253,342 +0.00(+0.00%)
Jul 03, 2002 8.674 8.847 8.544 8.668 1,253,342 -0.07(-0.78%)
Jul 02, 2002 9.354 9.385 8.723 8.736 1,016,704 -0.73(-7.71%)
Jul 01, 2002 8.971 9.490 8.847 9.466 1,097,846 +0.45(+5.01%)
Jun 28, 2002 9.033 9.367 8.909 9.014 966,919 -0.11(-1.15%)
Jun 27, 2002 9.404 9.651 9.082 9.119 1,418,374 -0.61(-6.23%)
Jun 26, 2002 10.12 10.15 9.664 9.725 1,605,228 -0.08(-0.82%)
Jun 25, 2002 9.862 9.961 9.336 9.806 1,317,027 -0.22(-2.16%)
Jun 21, 2002 9.874 9.874 9.633 10.02 1,860,132 +0.25(+2.60%)
Jun 20, 2002 9.280 9.769 9.280 9.769 1,359,053 +0.61(+6.62%)
Jun 19, 2002 9.509 9.515 9.125 9.162 928,288 -0.12(-1.27%)
Jun 18, 2002 8.847 9.292 8.705 9.280 1,045,475 +0.59(+6.76%)
Jun 17, 2002 9.094 9.101 8.661 8.692 782,652 -0.53(-5.70%)
Jun 14, 2002 9.200 9.373 8.884 9.218 1,353,234 +0.18(+1.98%)
Jun 12, 2002 9.484 9.608 9.039 9.039 1,474,948 -0.45(-4.70%)
Jun 11, 2002 8.507 9.497 8.445 9.484 3,000,974 +0.63(+7.13%)
Jun 10, 2002 9.435 9.589 8.785 8.853 3,235,349 -0.90(-9.20%)
Jun 07, 2002 10.58 10.70 9.744 9.750 1,896,177 -0.59(-5.74%)
Jun 06, 2002 10.13 10.56 10.08 10.34 964,818 +0.29(+2.89%)
Jun 05, 2002 10.05 10.52 9.905 10.05 1,541,543 -0.31(-2.99%)
May 31, 2002 10.49 10.52 10.21 10.36 817,080 -0.49(-4.56%)
May 28, 2002 10.61 10.95 10.34 10.86 1,307,491 +0.19(+1.74%)
May 27, 2002 10.73 10.96 10.50 10.67 1,460,562 +0.00(+0.00%)
May 24, 2002 10.73 10.96 10.50 10.67 1,458,784 -0.09(-0.86%)
May 23, 2002 9.991 10.88 9.917 10.76 1,992,190 +0.45(+4.38%)
May 22, 2002 10.58 10.63 10.30 10.31 1,577,588 +0.05(+0.48%)
May 21, 2002 9.806 10.28 9.713 10.26 1,652,103 +0.41(+4.14%)
May 20, 2002 9.571 10.08 9.410 9.855 1,122,900 +0.30(+3.11%)
May 17, 2002 9.274 9.558 9.237 9.558 797,846 +0.35(+3.76%)
May 16, 2002 9.107 9.230 9.088 9.212 432,058 +0.25(+2.76%)
May 15, 2002 9.113 9.274 8.952 8.964 744,990 -0.12(-1.36%)
May 14, 2002 9.280 9.459 9.088 9.088 1,008,622 -0.63(-6.49%)
May 13, 2002 9.571 9.719 9.466 9.719 884,645 +0.12(+1.22%)
May 10, 2002 9.509 9.614 9.379 9.602 690,033 +0.15(+1.57%)
May 09, 2002 9.280 9.478 9.156 9.453 592,403 +0.12(+1.26%)
May 08, 2002 9.144 9.404 8.915 9.336 1,199,516 +0.04(+0.40%)
May 07, 2002 9.620 9.775 9.187 9.299 1,527,157 -0.38(-3.90%)
May 06, 2002 9.249 9.676 9.187 9.676 1,187,878 +0.45(+4.83%)
May 03, 2002 9.107 9.311 9.033 9.230 1,310,400 +0.32(+3.54%)
May 02, 2002 8.754 9.002 8.711 8.915 754,365 +0.16(+1.84%)
May 01, 2002 8.538 9.125 8.531 8.754 1,022,361 +0.16(+1.87%)
Apr 30, 2002 8.754 8.859 8.550 8.593 1,352,264 -0.56(-6.15%)
Apr 29, 2002 9.125 9.317 9.070 9.156 697,145 -0.06(-0.67%)
Apr 26, 2002 8.816 9.280 8.810 9.218 1,883,246 +0.43(+4.93%)
Apr 25, 2002 9.280 9.373 8.723 8.785 2,201,673 -0.43(-4.70%)
Apr 24, 2002 9.156 9.249 9.119 9.218 956,736 +0.09(+1.02%)
Apr 23, 2002 8.921 9.125 8.847 9.125 635,399 +0.20(+2.29%)
Apr 22, 2002 8.847 8.971 8.785 8.921 658,352 +0.12(+1.34%)
Apr 19, 2002 8.513 8.804 8.476 8.804 901,294 +0.29(+3.42%)
Apr 18, 2002 8.754 8.958 8.507 8.513 1,571,123 -0.16(-1.85%)
Apr 17, 2002 8.364 8.717 8.321 8.674 1,028,018 +0.51(+6.21%)
Apr 16, 2002 8.383 8.414 8.135 8.166 764,871 -0.32(-3.79%)
Apr 15, 2002 8.599 8.655 8.476 8.488 507,058 -0.17(-2.00%)
Apr 12, 2002 8.630 8.692 8.432 8.661 900,162 +0.03(+0.36%)
Apr 11, 2002 8.432 8.692 8.234 8.630 1,304,420 +0.25(+2.95%)
Apr 10, 2002 7.857 8.383 7.857 8.383 1,151,833 +0.51(+6.44%)
Apr 09, 2002 7.993 8.024 7.863 7.876 541,487 -0.12(-1.47%)
Apr 08, 2002 8.067 8.228 7.981 7.993 945,260 -0.04(-0.54%)
Apr 05, 2002 8.197 8.228 8.012 8.036 638,955 -0.14(-1.74%)
Apr 04, 2002 7.981 8.179 7.937 8.179 882,544 +0.14(+1.69%)
Apr 03, 2002 8.197 8.333 7.962 8.043 1,371,338 -0.34(-4.06%)
Apr 02, 2002 8.476 8.661 8.383 8.383 1,341,273 +0.04(+0.52%)
Apr 01, 2002 8.135 8.463 8.135 8.340 1,166,057 +0.08(+0.97%)
Mar 29, 2002 8.569 8.569 8.228 8.259 1,093,643 +0.00(+0.00%)
Mar 28, 2002 8.569 8.569 8.228 8.259 1,093,643 -0.25(-2.98%)
Mar 27, 2002 8.166 8.599 8.166 8.513 1,202,588 +0.35(+4.32%)
Mar 26, 2002 8.074 8.259 8.018 8.160 1,133,406 -0.10(-1.20%)
Mar 25, 2002 7.919 8.259 7.826 8.259 1,270,476 +0.40(+5.12%)
Mar 22, 2002 7.473 7.888 7.473 7.857 1,398,331 +0.41(+5.57%)
Mar 21, 2002 7.399 7.517 7.375 7.443 946,068 +0.04(+0.50%)
Mar 20, 2002 7.251 7.424 7.251 7.405 480,873 +0.07(+0.93%)
Mar 19, 2002 7.443 7.467 7.306 7.337 326,347 +0.03(+0.42%)
Mar 18, 2002 7.090 7.375 7.009 7.306 522,737 +0.28(+3.96%)
Mar 15, 2002 6.991 7.084 6.960 7.028 353,017 +0.05(+0.71%)
Mar 14, 2002 7.022 7.053 6.935 6.979 441,918 -0.06(-0.88%)
Mar 13, 2002 7.251 7.251 7.034 7.040 432,220 -0.19(-2.65%)
Mar 12, 2002 7.177 7.269 7.133 7.232 731,574 +0.14(+1.92%)
Mar 11, 2002 7.133 7.257 7.078 7.096 675,324 +0.13(+1.87%)
Mar 08, 2002 7.207 7.238 6.966 6.966 1,490,627 -0.28(-3.92%)
Mar 07, 2002 7.362 7.362 7.195 7.251 632,166 -0.15(-2.01%)
Mar 06, 2002 7.214 7.418 7.158 7.399 536,153 +0.17(+2.40%)
Mar 05, 2002 7.263 7.263 7.127 7.226 1,078,773 +0.11(+1.57%)
Mar 04, 2002 7.511 7.603 7.034 7.115 1,177,534 -0.38(-5.04%)
Mar 01, 2002 7.461 7.579 7.393 7.492 563,309 -0.01(-0.08%)
Feb 28, 2002 7.702 7.702 7.486 7.498 290,948 -0.17(-2.26%)
Feb 27, 2002 7.733 7.733 7.579 7.671 483,621 -0.06(-0.80%)
Feb 26, 2002 7.492 7.764 7.492 7.733 760,022 +0.24(+3.22%)
Feb 25, 2002 7.653 7.678 7.473 7.492 490,086 -0.22(-2.89%)
Feb 22, 2002 7.733 7.857 7.684 7.715 794,128 +0.00(+0.00%)
Feb 21, 2002 7.641 7.826 7.535 7.715 902,264 +0.07(+0.97%)
Feb 20, 2002 7.690 7.690 7.517 7.641 586,100 -0.04(-0.56%)
Feb 19, 2002 7.721 7.993 7.523 7.684 1,226,833 -0.16(-2.05%)
Feb 18, 2002 7.981 8.092 7.715 7.845 1,317,027 +0.00(+0.00%)
Feb 15, 2002 7.981 8.092 7.715 7.845 1,317,027 -0.07(-0.94%)
Feb 14, 2002 7.641 8.012 7.641 7.919 782,005 +0.24(+3.06%)
Feb 13, 2002 7.560 7.715 7.529 7.684 454,364 +0.01(+0.16%)
Feb 12, 2002 7.436 7.690 7.393 7.671 451,617 +0.21(+2.82%)
Feb 11, 2002 7.597 7.715 7.449 7.461 1,230,713 -0.38(-4.81%)
Feb 08, 2002 7.808 8.006 7.764 7.838 964,010 +0.14(+1.77%)
Feb 07, 2002 7.424 7.702 7.424 7.702 1,210,346 +0.28(+3.84%)
Feb 06, 2002 7.721 7.721 7.362 7.418 1,905,875 -0.17(-2.20%)
Feb 05, 2002 7.610 7.641 7.282 7.585 2,427,320 +0.10(+1.32%)
Feb 04, 2002 7.480 7.529 7.436 7.486 1,359,538 +0.07(+1.00%)
Feb 01, 2002 7.177 7.449 7.177 7.412 2,259,378 +0.30(+4.26%)
Jan 31, 2002 7.269 7.276 6.867 7.108 1,676,511 -0.44(-5.82%)
Jan 30, 2002 7.473 7.634 7.461 7.548 855,065 +0.08(+1.08%)
Jan 29, 2002 7.108 7.492 7.040 7.467 763,902 +0.35(+4.87%)
Jan 28, 2002 7.207 7.214 7.047 7.121 322,791 -0.07(-0.95%)
Jan 25, 2002 6.842 7.269 6.842 7.189 302,101 +0.30(+4.31%)
Jan 24, 2002 7.053 7.053 6.812 6.892 432,705 -0.16(-2.28%)
Jan 23, 2002 7.220 7.288 6.904 7.053 529,688 -0.17(-2.31%)
Jan 22, 2002 7.084 7.269 7.028 7.220 681,628 +0.07(+1.04%)
Jan 21, 2002 7.040 7.158 6.935 7.146 677,263 +0.00(+0.00%)
Jan 18, 2002 7.040 7.158 6.935 7.146 677,263 +0.02(+0.26%)
Jan 17, 2002 7.207 7.207 7.053 7.127 529,041 -0.12(-1.71%)
Jan 16, 2002 6.935 7.288 6.904 7.251 1,093,482 +0.28(+4.09%)
Jan 15, 2002 6.583 6.985 6.558 6.966 572,360 +0.35(+5.23%)
Jan 14, 2002 6.657 6.682 6.564 6.620 596,121 -0.09(-1.29%)
Jan 11, 2002 6.576 6.706 6.459 6.706 518,696 +0.15(+2.26%)
Jan 10, 2002 6.651 6.682 6.477 6.558 686,154 +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.