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

IAMGOLD Corporation (NY: IAG )

5.480 +0.170 (+3.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2004 5.289 5.335 5.077 5.187 3,876,102 +0.19(+3.87%)
May 27, 2004 5.050 5.114 4.994 4.994 981,555 +0.08(+1.69%)
May 26, 2004 5.132 5.132 4.875 4.912 504,259 -0.11(-2.20%)
May 25, 2004 4.930 5.050 4.866 5.022 1,471,681 +0.17(+3.41%)
May 24, 2004 4.718 4.856 4.672 4.856 560,252 +0.13(+2.72%)
May 21, 2004 4.580 4.728 4.553 4.728 994,059 +0.17(+3.84%)
May 20, 2004 4.507 4.599 4.452 4.553 568,950 +0.04(+0.81%)
May 19, 2004 4.498 4.562 4.424 4.516 1,145,619 +0.15(+3.37%)
May 18, 2004 4.452 4.452 4.259 4.369 319,212 -0.08(-1.86%)
May 17, 2004 4.516 4.654 4.442 4.452 951,113 +0.01(+0.21%)
May 14, 2004 4.378 4.488 4.378 4.442 869,788 +0.09(+2.11%)
May 13, 2004 4.442 4.461 4.213 4.350 435,981 -0.09(-2.07%)
May 12, 2004 4.571 4.626 4.396 4.442 962,420 -0.02(-0.41%)
May 11, 2004 4.277 4.461 4.157 4.461 661,365 +0.17(+3.85%)
May 10, 2004 3.983 4.323 3.771 4.295 1,294,244 +0.16(+3.78%)
May 07, 2004 4.323 4.323 4.111 4.139 1,023,414 -0.29(-6.64%)
May 06, 2004 4.488 4.580 4.387 4.433 681,261 -0.14(-3.02%)
May 05, 2004 4.590 4.682 4.544 4.571 522,090 +0.00(+0.00%)
May 04, 2004 4.314 4.700 4.314 4.571 1,110,502 +0.37(+8.75%)
May 03, 2004 4.369 4.415 4.185 4.203 817,492 -0.21(-4.79%)
Apr 30, 2004 4.479 4.534 4.396 4.415 884,465 -0.05(-1.03%)
Apr 29, 2004 4.387 4.562 4.387 4.461 1,071,035 +0.02(+0.41%)
Apr 28, 2004 4.737 4.737 4.369 4.442 1,205,635 -0.40(-8.17%)
Apr 27, 2004 5.050 5.050 4.829 4.838 921,540 -0.12(-2.41%)
Apr 26, 2004 5.086 5.105 4.921 4.958 723,446 -0.14(-2.71%)
Apr 23, 2004 5.151 5.151 5.004 5.095 2,437,907 +0.00(+0.00%)
Apr 22, 2004 4.783 5.105 4.783 5.095 1,952,239 +0.34(+7.16%)
Apr 21, 2004 4.783 4.866 4.645 4.755 643,969 -0.03(-0.58%)
Apr 20, 2004 5.114 5.169 4.783 4.783 766,718 -0.47(-8.93%)
Apr 19, 2004 5.325 5.325 5.151 5.252 527,200 -0.01(-0.17%)
Apr 16, 2004 5.105 5.325 5.105 5.261 1,229,989 +0.19(+3.81%)
Apr 15, 2004 5.077 5.105 5.031 5.068 934,478 -0.01(-0.18%)
Apr 14, 2004 5.279 5.279 5.059 5.077 1,454,829 -0.25(-4.66%)
Apr 13, 2004 5.436 5.436 5.252 5.325 1,371,003 -0.25(-4.46%)
Apr 12, 2004 5.749 5.749 5.537 5.574 1,379,266 -0.17(-3.04%)
Apr 08, 2004 5.804 5.822 5.712 5.749 1,088,213 -0.13(-2.19%)
Apr 07, 2004 5.923 5.923 5.795 5.877 1,641,616 -0.03(-0.47%)
Apr 06, 2004 5.914 5.923 5.831 5.905 1,114,524 +0.07(+1.26%)
Apr 05, 2004 5.850 5.850 5.785 5.831 1,716,961 -0.04(-0.63%)
Apr 02, 2004 5.758 5.877 5.721 5.868 1,942,671 -0.01(-0.16%)
Apr 01, 2004 6.080 6.080 5.868 5.877 2,553,806 -0.12(-1.99%)
Mar 31, 2004 6.282 6.402 5.840 5.997 6,185,281 -0.63(-9.44%)
Mar 30, 2004 6.484 6.650 6.420 6.622 526,656 +0.23(+3.60%)
Mar 29, 2004 6.365 6.438 6.346 6.392 197,768 +0.04(+0.58%)
Mar 26, 2004 6.337 6.402 6.300 6.356 183,090 +0.10(+1.62%)
Mar 25, 2004 6.236 6.254 6.162 6.254 277,462 +0.04(+0.59%)
Mar 24, 2004 6.190 6.310 6.098 6.218 212,010 -0.01(-0.15%)
Mar 23, 2004 6.254 6.291 6.172 6.227 114,703 +0.00(+0.00%)
Mar 22, 2004 6.264 6.337 6.208 6.227 276,810 +0.04(+0.59%)
Mar 19, 2004 6.070 6.190 6.024 6.190 259,740 +0.03(+0.45%)
Mar 18, 2004 5.997 6.199 5.988 6.162 534,484 +0.26(+4.36%)
Mar 17, 2004 5.932 5.960 5.721 5.905 309,644 -0.06(-0.93%)
Mar 16, 2004 5.978 6.024 5.877 5.960 253,325 +0.06(+1.09%)
Mar 15, 2004 6.034 6.070 5.896 5.896 264,306 -0.08(-1.38%)
Mar 12, 2004 6.061 6.061 5.868 5.978 133,295 -0.09(-1.52%)
Mar 11, 2004 5.905 6.126 5.868 6.070 197,876 +0.09(+1.54%)
Mar 10, 2004 6.254 6.254 5.923 5.978 199,942 -0.31(-4.97%)
Mar 09, 2004 6.218 6.429 6.218 6.291 220,491 -0.02(-0.29%)
Mar 08, 2004 6.254 6.346 6.208 6.310 184,395 +0.01(+0.15%)
Mar 05, 2004 6.346 6.420 6.227 6.300 177,219 +0.07(+1.18%)
Mar 04, 2004 6.254 6.282 6.126 6.227 307,143 +0.00(+0.00%)
Mar 03, 2004 6.116 6.227 5.997 6.227 291,922 +0.04(+0.59%)
Mar 02, 2004 6.181 6.208 6.043 6.190 223,970 -0.08(-1.32%)
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.