Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

65.02 -3.61 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 6.755 6.872 6.699 6.785 1,940,974 +0.03(+0.46%)
Nov 27, 2002 6.699 6.755 6.514 6.755 867,788 +0.09(+1.39%)
Nov 26, 2002 6.693 6.847 6.637 6.662 1,904,336 -0.09(-1.28%)
Nov 25, 2002 6.847 6.872 6.699 6.748 831,799 -0.12(-1.71%)
Nov 22, 2002 6.816 7.174 6.785 6.866 1,653,710 +0.07(+1.09%)
Nov 21, 2002 7.125 7.174 6.785 6.792 1,217,951 -0.28(-4.01%)
Nov 20, 2002 7.341 7.378 7.020 7.075 752,202 -0.20(-2.80%)
Nov 19, 2002 7.513 7.526 7.230 7.279 1,026,010 -0.22(-2.96%)
Nov 18, 2002 7.661 7.661 7.482 7.501 654,772 -0.16(-2.09%)
Nov 15, 2002 7.538 7.661 7.501 7.661 1,079,507 +0.19(+2.48%)
Nov 14, 2002 7.458 7.563 7.415 7.476 740,530 +0.04(+0.50%)
Nov 13, 2002 7.680 7.711 7.402 7.439 977,863 -0.27(-3.52%)
Nov 12, 2002 7.618 7.748 7.402 7.711 1,901,904 +0.14(+1.87%)
Nov 11, 2002 7.686 7.692 7.569 7.569 829,205 -0.11(-1.45%)
Nov 08, 2002 7.742 7.742 7.575 7.680 1,738,657 +0.04(+0.57%)
Nov 07, 2002 7.680 7.705 7.526 7.637 2,563,648 -0.01(-0.16%)
Nov 06, 2002 7.581 7.661 7.482 7.649 1,038,817 +0.07(+0.98%)
Nov 05, 2002 7.668 7.686 7.556 7.575 994,560 -0.07(-0.89%)
Nov 04, 2002 7.587 7.692 7.538 7.643 1,043,518 +0.01(+0.16%)
Nov 01, 2002 7.649 7.649 7.464 7.630 2,118,487 +0.17(+2.32%)
Oct 31, 2002 7.587 7.711 7.402 7.458 210,746 -1.02(-12.07%)
Oct 30, 2002 8.482 8.617 8.303 8.482 660,122 -0.01(-0.15%)
Oct 29, 2002 8.543 8.698 8.439 8.494 1,242,106 +0.09(+1.10%)
Oct 28, 2002 8.093 8.476 8.056 8.402 938,793 +0.42(+5.26%)
Oct 25, 2002 8.192 8.235 7.951 7.982 638,399 -0.06(-0.69%)
Oct 24, 2002 7.945 8.136 7.834 8.038 539,997 +0.03(+0.39%)
Oct 23, 2002 8.389 8.389 7.964 8.007 955,977 -0.31(-3.78%)
Oct 22, 2002 8.007 8.321 7.964 8.321 833,745 +0.43(+5.39%)
Oct 21, 2002 8.266 8.284 7.883 7.896 993,912 -0.22(-2.74%)
Oct 18, 2002 8.204 8.303 8.093 8.118 699,191 -0.07(-0.83%)
Oct 17, 2002 8.112 8.278 8.081 8.186 947,548 -0.25(-2.93%)
Oct 16, 2002 8.463 8.617 8.358 8.432 878,650 +0.03(+0.37%)
Oct 15, 2002 8.716 8.716 8.235 8.402 1,073,671 -0.31(-3.54%)
Oct 14, 2002 8.661 8.772 8.513 8.710 512,600 +0.23(+2.77%)
Oct 11, 2002 8.173 8.476 8.142 8.476 874,759 +0.20(+2.38%)
Oct 10, 2002 8.562 8.568 8.050 8.278 405,281 -0.30(-3.45%)
Oct 09, 2002 8.482 8.821 8.469 8.574 836,014 +0.09(+1.02%)
Oct 08, 2002 8.667 8.679 8.254 8.488 1,649,981 -0.46(-5.10%)
Oct 07, 2002 9.500 9.500 8.944 8.944 1,182,287 -0.46(-4.86%)
Oct 04, 2002 9.296 9.432 9.191 9.401 1,158,456 +0.06(+0.59%)
Oct 03, 2002 9.506 9.611 9.296 9.345 825,963 -0.19(-1.94%)
Oct 02, 2002 9.438 9.567 9.389 9.530 1,363,691 -0.04(-0.45%)
Oct 01, 2002 9.777 9.857 9.438 9.574 995,371 -0.30(-3.06%)
Sep 30, 2002 9.777 9.981 9.586 9.876 1,826,036 +0.20(+2.10%)
Sep 27, 2002 9.715 9.820 9.450 9.672 1,593,080 +0.02(+0.19%)
Sep 26, 2002 9.561 9.678 9.099 9.654 2,236,181 -0.27(-2.73%)
Sep 25, 2002 10.27 10.30 9.722 9.925 1,438,587 -0.47(-4.51%)
Sep 24, 2002 10.30 10.39 10.09 10.39 1,308,734 +0.30(+2.99%)
Sep 23, 2002 10.12 10.24 10.07 10.09 1,121,170 -0.09(-0.85%)
Sep 20, 2002 10.18 10.30 10.13 10.18 779,275 -0.07(-0.66%)
Sep 19, 2002 10.18 10.27 9.999 10.25 1,001,855 +0.16(+1.59%)
Sep 18, 2002 10.12 10.39 9.938 10.09 1,614,641 -0.03(-0.30%)
Sep 17, 2002 9.931 10.23 9.870 10.12 1,340,995 -0.25(-2.38%)
Sep 16, 2002 10.12 10.46 9.987 10.36 806,185 +0.09(+0.84%)
Sep 13, 2002 10.23 10.28 9.870 10.28 1,006,232 +0.05(+0.48%)
Sep 12, 2002 9.870 10.25 9.870 10.23 1,691,482 +0.43(+4.41%)
Sep 11, 2002 9.438 9.839 9.376 9.796 745,717 +0.22(+2.32%)
Sep 10, 2002 9.870 9.931 9.561 9.574 1,306,951 -0.50(-4.96%)
Sep 09, 2002 9.919 10.13 9.894 10.07 1,919,413 +0.31(+3.16%)
Sep 06, 2002 9.611 9.783 9.389 9.765 226,957 +0.15(+1.60%)
Sep 05, 2002 9.530 9.691 9.345 9.611 1,411,352 +0.20(+2.16%)
Sep 04, 2002 9.364 9.407 9.099 9.407 885,783 -0.02(-0.20%)
Sep 03, 2002 9.376 9.481 9.247 9.426 773,763 +0.25(+2.69%)
Aug 30, 2002 9.592 9.592 9.179 9.179 1,280,689 -0.45(-4.68%)
Aug 29, 2002 9.160 9.678 8.994 9.629 1,475,548 +0.74(+8.33%)
Aug 28, 2002 8.975 9.037 8.729 8.889 1,145,811 +0.12(+1.34%)
Aug 27, 2002 8.383 8.975 8.328 8.772 888,214 +0.39(+4.64%)
Aug 26, 2002 7.988 8.389 7.957 8.383 860,655 +0.55(+7.01%)
Aug 23, 2002 8.192 8.309 7.834 7.834 581,659 -0.37(-4.51%)
Aug 22, 2002 8.019 8.260 7.896 8.204 466,073 +0.13(+1.60%)
Aug 21, 2002 8.038 8.130 7.840 8.075 766,954 +0.04(+0.54%)
Aug 20, 2002 8.112 8.254 7.988 8.031 676,657 -0.30(-3.63%)
Aug 16, 2002 8.395 8.513 8.247 8.334 758,038 -0.12(-1.46%)
Aug 15, 2002 8.204 8.488 7.945 8.457 910,748 +0.42(+5.22%)
Aug 14, 2002 8.439 8.543 7.791 8.038 993,912 -0.30(-3.62%)
Aug 13, 2002 8.093 8.377 8.013 8.340 728,533 +0.17(+2.11%)
Aug 12, 2002 8.543 8.543 8.025 8.167 324,225 +0.35(+4.42%)
Aug 07, 2002 8.081 8.112 7.742 7.822 1,284,418 +0.11(+1.44%)
Aug 06, 2002 7.458 7.865 7.217 7.711 1,160,077 +0.48(+6.66%)
Aug 05, 2002 7.988 8.019 7.217 7.230 1,844,841 -0.31(-4.17%)
Aug 02, 2002 7.458 7.600 7.260 7.544 941,874 +0.36(+5.07%)
Aug 01, 2002 6.631 7.217 6.631 7.180 1,222,004 +0.06(+0.87%)
Jul 31, 2002 7.433 7.464 7.014 7.119 1,272,421 -0.26(-3.51%)
Jul 30, 2002 7.248 7.378 7.168 7.378 1,152,944 +0.38(+5.47%)
Jul 29, 2002 6.378 7.014 6.261 6.995 1,341,643 +0.76(+12.17%)
Jul 26, 2002 7.223 7.223 6.199 6.236 2,797,252 -0.99(-13.66%)
Jul 25, 2002 7.680 7.865 7.217 7.223 1,309,545 -0.52(-6.69%)
Jul 24, 2002 7.094 7.785 6.138 7.742 2,563,810 +0.46(+6.36%)
Jul 23, 2002 8.112 8.112 7.125 7.279 2,854,802 -0.89(-10.94%)
Jul 22, 2002 8.766 8.766 8.056 8.173 1,585,299 -0.62(-7.02%)
Jul 19, 2002 9.006 9.006 8.617 8.790 1,549,796 +0.25(+2.89%)
Jul 17, 2002 8.858 8.889 8.488 8.543 1,767,027 -0.72(-7.79%)
Jul 12, 2002 9.191 9.376 9.099 9.265 1,133,329 -0.04(-0.46%)
Jul 11, 2002 9.654 9.919 9.234 9.308 1,443,936 -0.33(-3.39%)
Jul 10, 2002 9.512 9.715 9.179 9.635 1,374,066 +0.06(+0.64%)
Jul 09, 2002 9.222 9.654 9.197 9.574 1,275,177 +0.56(+6.16%)
Jul 08, 2002 8.667 9.049 8.562 9.018 982,726 +0.57(+6.79%)
Jul 05, 2002 8.605 8.685 8.445 8.445 364,915 -0.20(-2.28%)
Jul 04, 2002 8.648 8.821 8.519 8.642 1,257,021 +0.00(+0.00%)
Jul 03, 2002 8.648 8.821 8.519 8.642 1,257,021 -0.07(-0.78%)
Jul 02, 2002 9.327 9.358 8.698 8.710 1,019,688 -0.73(-7.71%)
Jul 01, 2002 8.944 9.463 8.821 9.438 1,101,068 +0.45(+5.01%)
Jun 28, 2002 9.006 9.339 8.883 8.988 969,757 -0.10(-1.15%)
Jun 27, 2002 9.376 9.623 9.055 9.092 1,422,537 -0.60(-6.23%)
Jun 26, 2002 10.09 10.12 9.635 9.697 1,609,940 -0.08(-0.82%)
Jun 25, 2002 9.833 9.931 9.308 9.777 1,320,893 -0.22(-2.16%)
Jun 21, 2002 9.845 9.845 9.604 9.993 1,865,591 +0.25(+2.60%)
Jun 20, 2002 9.253 9.740 9.253 9.740 1,363,042 +0.60(+6.62%)
Jun 19, 2002 9.481 9.487 9.099 9.136 931,012 -0.12(-1.27%)
Jun 18, 2002 8.821 9.265 8.679 9.253 1,048,544 +0.59(+6.76%)
Jun 17, 2002 9.068 9.074 8.636 8.667 784,949 -0.52(-5.70%)
Jun 14, 2002 9.173 9.345 8.858 9.191 1,357,206 +0.18(+1.98%)
Jun 12, 2002 9.456 9.580 9.012 9.012 1,479,277 -0.44(-4.70%)
Jun 11, 2002 8.482 9.469 8.420 9.456 3,009,782 +0.63(+7.13%)
Jun 10, 2002 9.407 9.561 8.759 8.827 3,244,845 -0.89(-9.20%)
Jun 07, 2002 10.55 10.67 9.715 9.722 1,901,742 -0.59(-5.74%)
Jun 06, 2002 10.10 10.53 10.05 10.31 967,650 +0.29(+2.89%)
Jun 05, 2002 10.02 10.49 9.876 10.02 1,546,067 -0.31(-2.98%)
May 31, 2002 10.46 10.49 10.18 10.33 819,479 -0.49(-4.56%)
May 28, 2002 10.58 10.92 10.31 10.83 1,311,328 +0.18(+1.74%)
May 27, 2002 10.70 10.92 10.47 10.64 1,464,849 +0.00(+0.00%)
May 24, 2002 10.70 10.92 10.47 10.64 1,463,066 -0.09(-0.86%)
May 23, 2002 9.962 10.84 9.888 10.73 1,998,037 +0.45(+4.38%)
May 22, 2002 10.55 10.60 10.27 10.28 1,582,218 +0.05(+0.48%)
May 21, 2002 9.777 10.25 9.685 10.23 1,656,952 +0.41(+4.14%)
May 20, 2002 9.543 10.05 9.382 9.826 1,126,196 +0.30(+3.11%)
May 17, 2002 9.247 9.530 9.210 9.530 800,187 +0.35(+3.76%)
May 16, 2002 9.080 9.203 9.062 9.185 433,326 +0.25(+2.76%)
May 15, 2002 9.086 9.247 8.926 8.938 747,176 -0.12(-1.36%)
May 14, 2002 9.253 9.432 9.062 9.062 1,011,582 -0.63(-6.49%)
May 13, 2002 9.543 9.691 9.438 9.691 887,242 +0.12(+1.22%)
May 10, 2002 9.481 9.586 9.352 9.574 692,058 +0.15(+1.57%)
May 09, 2002 9.253 9.450 9.129 9.426 594,142 +0.12(+1.26%)
May 08, 2002 9.117 9.376 8.889 9.308 1,203,037 +0.04(+0.40%)
May 07, 2002 9.592 9.746 9.160 9.271 1,531,639 -0.38(-3.90%)
May 06, 2002 9.222 9.648 9.160 9.648 1,191,365 +0.44(+4.83%)
May 03, 2002 9.080 9.284 9.006 9.203 1,314,246 +0.31(+3.54%)
May 02, 2002 8.729 8.975 8.685 8.889 756,579 +0.16(+1.84%)
May 01, 2002 8.513 9.099 8.506 8.729 1,025,362 +0.16(+1.87%)
Apr 30, 2002 8.729 8.833 8.525 8.568 1,356,233 -0.56(-6.15%)
Apr 29, 2002 9.099 9.290 9.043 9.129 699,191 -0.06(-0.67%)
Apr 26, 2002 8.790 9.253 8.784 9.191 1,888,773 +0.43(+4.93%)
Apr 25, 2002 9.253 9.345 8.698 8.759 2,208,135 -0.43(-4.70%)
Apr 24, 2002 9.129 9.222 9.092 9.191 959,544 +0.09(+1.02%)
Apr 23, 2002 8.895 9.099 8.821 9.099 637,264 +0.20(+2.29%)
Apr 22, 2002 8.821 8.944 8.759 8.895 660,284 +0.12(+1.34%)
Apr 19, 2002 8.488 8.778 8.451 8.778 903,939 +0.29(+3.42%)
Apr 18, 2002 8.729 8.932 8.482 8.488 1,575,734 -0.16(-1.85%)
Apr 17, 2002 8.340 8.691 8.297 8.648 1,031,036 +0.51(+6.21%)
Apr 16, 2002 8.358 8.389 8.112 8.142 767,116 -0.32(-3.79%)
Apr 15, 2002 8.574 8.630 8.451 8.463 508,547 -0.17(-2.00%)
Apr 12, 2002 8.605 8.667 8.408 8.636 902,805 +0.03(+0.36%)
Apr 11, 2002 8.408 8.667 8.210 8.605 1,308,248 +0.25(+2.95%)
Apr 10, 2002 7.834 8.358 7.834 8.358 1,155,214 +0.51(+6.44%)
Apr 09, 2002 7.970 8.001 7.840 7.853 543,077 -0.12(-1.47%)
Apr 08, 2002 8.044 8.204 7.957 7.970 948,034 -0.04(-0.54%)
Apr 05, 2002 8.173 8.204 7.988 8.013 640,831 -0.14(-1.74%)
Apr 04, 2002 7.957 8.155 7.914 8.155 885,134 +0.14(+1.69%)
Apr 03, 2002 8.173 8.309 7.939 8.019 1,375,363 -0.34(-4.06%)
Apr 02, 2002 8.451 8.636 8.358 8.358 1,345,210 +0.04(+0.52%)
Apr 01, 2002 8.112 8.439 8.112 8.315 1,169,480 +0.08(+0.97%)
Mar 29, 2002 8.543 8.543 8.204 8.235 1,096,853 +0.00(+0.00%)
Mar 28, 2002 8.543 8.543 8.204 8.235 1,096,853 -0.25(-2.98%)
Mar 27, 2002 8.142 8.574 8.142 8.488 1,206,117 +0.35(+4.32%)
Mar 26, 2002 8.050 8.235 7.994 8.136 1,136,733 -0.10(-1.20%)
Mar 25, 2002 7.896 8.235 7.803 8.235 1,274,204 +0.40(+5.12%)
Mar 22, 2002 7.452 7.865 7.452 7.834 1,402,436 +0.41(+5.57%)
Mar 21, 2002 7.378 7.495 7.353 7.421 948,844 +0.04(+0.50%)
Mar 20, 2002 7.230 7.402 7.230 7.384 482,284 +0.07(+0.93%)
Mar 19, 2002 7.421 7.445 7.285 7.316 327,305 +0.03(+0.42%)
Mar 18, 2002 7.069 7.353 6.989 7.285 524,272 +0.28(+3.96%)
Mar 15, 2002 6.970 7.063 6.940 7.007 354,053 +0.05(+0.71%)
Mar 14, 2002 7.001 7.032 6.915 6.958 443,215 -0.06(-0.88%)
Mar 13, 2002 7.230 7.230 7.014 7.020 433,489 -0.19(-2.65%)
Mar 12, 2002 7.156 7.248 7.112 7.211 733,721 +0.14(+1.92%)
Mar 11, 2002 7.112 7.236 7.057 7.075 677,306 +0.13(+1.87%)
Mar 08, 2002 7.186 7.217 6.946 6.946 1,495,002 -0.28(-3.92%)
Mar 07, 2002 7.341 7.341 7.174 7.230 634,022 -0.15(-2.01%)
Mar 06, 2002 7.193 7.396 7.137 7.378 537,727 +0.17(+2.40%)
Mar 05, 2002 7.242 7.242 7.106 7.205 1,081,939 +0.11(+1.57%)
Mar 04, 2002 7.489 7.581 7.014 7.094 1,180,990 -0.38(-5.04%)
Mar 01, 2002 7.439 7.556 7.371 7.470 564,962 -0.01(-0.08%)
Feb 28, 2002 7.680 7.680 7.464 7.476 291,802 -0.17(-2.26%)
Feb 27, 2002 7.711 7.711 7.556 7.649 485,040 -0.06(-0.80%)
Feb 26, 2002 7.470 7.742 7.470 7.711 762,253 +0.24(+3.22%)
Feb 25, 2002 7.630 7.655 7.452 7.470 491,525 -0.22(-2.89%)
Feb 22, 2002 7.711 7.834 7.661 7.692 796,459 +0.00(+0.00%)
Feb 21, 2002 7.618 7.803 7.513 7.692 904,912 +0.07(+0.97%)
Feb 20, 2002 7.668 7.668 7.495 7.618 587,820 -0.04(-0.56%)
Feb 19, 2002 7.698 7.970 7.501 7.661 1,230,434 -0.16(-2.05%)
Feb 18, 2002 7.957 8.068 7.692 7.822 1,320,893 +0.00(+0.00%)
Feb 15, 2002 7.957 8.068 7.692 7.822 1,320,893 -0.07(-0.94%)
Feb 14, 2002 7.618 7.988 7.618 7.896 784,300 +0.23(+3.06%)
Feb 13, 2002 7.538 7.692 7.507 7.661 455,698 +0.01(+0.16%)
Feb 12, 2002 7.415 7.668 7.371 7.649 452,942 +0.21(+2.82%)
Feb 11, 2002 7.575 7.692 7.427 7.439 1,234,325 -0.38(-4.81%)
Feb 08, 2002 7.785 7.982 7.742 7.816 966,839 +0.14(+1.77%)
Feb 07, 2002 7.402 7.680 7.402 7.680 1,213,899 +0.28(+3.84%)
Feb 06, 2002 7.698 7.698 7.341 7.396 1,911,469 -0.17(-2.20%)
Feb 05, 2002 7.587 7.618 7.260 7.563 2,434,444 +0.10(+1.32%)
Feb 04, 2002 7.458 7.507 7.415 7.464 1,363,528 +0.07(+1.00%)
Feb 01, 2002 7.156 7.427 7.156 7.390 2,266,009 +0.30(+4.26%)
Jan 31, 2002 7.248 7.254 6.847 7.088 1,681,431 -0.44(-5.82%)
Jan 30, 2002 7.452 7.612 7.439 7.526 857,575 +0.08(+1.08%)
Jan 29, 2002 7.088 7.470 7.020 7.445 766,144 +0.35(+4.87%)
Jan 28, 2002 7.186 7.193 7.026 7.100 323,738 -0.07(-0.95%)
Jan 25, 2002 6.822 7.248 6.822 7.168 302,988 +0.30(+4.31%)
Jan 24, 2002 7.032 7.032 6.792 6.872 433,975 -0.16(-2.28%)
Jan 23, 2002 7.199 7.267 6.884 7.032 531,242 -0.17(-2.31%)
Jan 22, 2002 7.063 7.248 7.007 7.199 683,628 +0.07(+1.04%)
Jan 21, 2002 7.020 7.137 6.915 7.125 679,251 +0.00(+0.00%)
Jan 18, 2002 7.020 7.137 6.915 7.125 679,251 +0.02(+0.26%)
Jan 17, 2002 7.186 7.186 7.032 7.106 530,594 -0.12(-1.71%)
Jan 16, 2002 6.915 7.267 6.884 7.230 1,096,691 +0.28(+4.09%)
Jan 15, 2002 6.563 6.964 6.539 6.946 574,040 +0.35(+5.23%)
Jan 14, 2002 6.637 6.662 6.545 6.600 597,871 -0.09(-1.29%)
Jan 11, 2002 6.557 6.687 6.440 6.687 520,219 +0.15(+2.26%)
Jan 10, 2002 6.631 6.662 6.458 6.539 688,167 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.