Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Agnico-Eagle Mines (NY: AEM )

70.12 -0.66 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 6.794 6.912 6.738 6.825 1,929,654 +0.03(+0.46%)
Nov 27, 2002 6.738 6.794 6.552 6.794 862,727 +0.09(+1.39%)
Nov 26, 2002 6.732 6.887 6.676 6.701 1,893,230 -0.09(-1.28%)
Nov 25, 2002 6.887 6.912 6.738 6.788 826,948 -0.12(-1.71%)
Nov 22, 2002 6.856 7.216 6.825 6.906 1,644,066 +0.07(+1.09%)
Nov 21, 2002 7.166 7.216 6.825 6.831 1,210,849 -0.29(-4.01%)
Nov 20, 2002 7.384 7.421 7.061 7.117 747,815 -0.20(-2.80%)
Nov 19, 2002 7.557 7.570 7.272 7.322 1,020,027 -0.22(-2.96%)
Nov 18, 2002 7.706 7.706 7.526 7.545 650,954 -0.16(-2.09%)
Nov 15, 2002 7.582 7.706 7.545 7.706 1,073,212 +0.19(+2.48%)
Nov 14, 2002 7.502 7.607 7.458 7.520 736,211 +0.04(+0.50%)
Nov 13, 2002 7.725 7.756 7.446 7.483 972,160 -0.27(-3.52%)
Nov 12, 2002 7.663 7.793 7.446 7.756 1,890,813 +0.14(+1.87%)
Nov 11, 2002 7.731 7.737 7.613 7.613 824,370 -0.11(-1.45%)
Nov 08, 2002 7.787 7.787 7.619 7.725 1,728,518 +0.04(+0.57%)
Nov 07, 2002 7.725 7.750 7.570 7.681 2,548,697 -0.01(-0.16%)
Nov 06, 2002 7.626 7.706 7.526 7.694 1,032,759 +0.07(+0.98%)
Nov 05, 2002 7.712 7.731 7.601 7.619 988,760 -0.07(-0.89%)
Nov 04, 2002 7.632 7.737 7.582 7.688 1,037,433 +0.01(+0.16%)
Nov 01, 2002 7.694 7.694 7.508 7.675 2,106,132 +0.17(+2.32%)
Oct 31, 2002 7.632 7.756 7.446 7.502 209,517 -1.03(-12.07%)
Oct 30, 2002 8.532 8.668 8.352 8.532 656,272 -0.01(-0.15%)
Oct 29, 2002 8.594 8.749 8.488 8.544 1,234,862 +0.09(+1.10%)
Oct 28, 2002 8.141 8.525 8.103 8.451 933,319 +0.42(+5.25%)
Oct 25, 2002 8.240 8.283 7.998 8.029 634,676 -0.06(-0.69%)
Oct 24, 2002 7.992 8.184 7.880 8.085 536,847 +0.03(+0.39%)
Oct 23, 2002 8.438 8.438 8.010 8.054 950,402 -0.32(-3.78%)
Oct 22, 2002 8.054 8.370 8.010 8.370 828,882 +0.43(+5.39%)
Oct 21, 2002 8.314 8.333 7.930 7.942 988,115 -0.22(-2.74%)
Oct 18, 2002 8.252 8.352 8.141 8.165 695,114 -0.07(-0.83%)
Oct 17, 2002 8.159 8.327 8.128 8.234 942,022 -0.25(-2.93%)
Oct 16, 2002 8.513 8.668 8.407 8.482 873,526 +0.03(+0.37%)
Oct 15, 2002 8.767 8.767 8.283 8.451 1,067,410 -0.31(-3.54%)
Oct 14, 2002 8.711 8.823 8.563 8.761 509,610 +0.24(+2.77%)
Oct 11, 2002 8.221 8.525 8.190 8.525 869,658 +0.20(+2.38%)
Oct 10, 2002 8.612 8.618 8.097 8.327 402,917 -0.30(-3.45%)
Oct 09, 2002 8.532 8.873 8.519 8.625 831,139 +0.09(+1.02%)
Oct 08, 2002 8.718 8.730 8.302 8.538 1,640,359 -0.46(-5.10%)
Oct 07, 2002 9.555 9.555 8.997 8.997 1,175,392 -0.46(-4.86%)
Oct 04, 2002 9.351 9.487 9.245 9.456 1,151,700 +0.06(+0.59%)
Oct 03, 2002 9.562 9.667 9.351 9.400 821,146 -0.19(-1.94%)
Oct 02, 2002 9.493 9.624 9.444 9.586 1,355,738 -0.04(-0.45%)
Oct 01, 2002 9.835 9.915 9.493 9.630 989,566 -0.30(-3.06%)
Sep 30, 2002 9.835 10.04 9.642 9.934 1,815,387 +0.20(+2.10%)
Sep 27, 2002 9.772 9.878 9.506 9.729 1,583,789 +0.02(+0.19%)
Sep 26, 2002 9.617 9.735 9.152 9.710 2,223,140 -0.27(-2.73%)
Sep 25, 2002 10.33 10.36 9.779 9.983 1,430,197 -0.47(-4.51%)
Sep 24, 2002 10.36 10.46 10.14 10.46 1,301,102 +0.30(+2.99%)
Sep 23, 2002 10.18 10.30 10.13 10.15 1,114,632 -0.09(-0.85%)
Sep 20, 2002 10.24 10.36 10.19 10.24 774,730 -0.07(-0.66%)
Sep 19, 2002 10.24 10.33 10.06 10.31 996,013 +0.16(+1.59%)
Sep 18, 2002 10.18 10.45 9.996 10.14 1,605,225 -0.03(-0.31%)
Sep 17, 2002 9.990 10.29 9.928 10.18 1,333,174 -0.25(-2.38%)
Sep 16, 2002 10.18 10.52 10.05 10.42 801,484 +0.09(+0.84%)
Sep 13, 2002 10.29 10.34 9.928 10.34 1,000,364 +0.05(+0.48%)
Sep 12, 2002 9.928 10.31 9.928 10.29 1,681,618 +0.43(+4.41%)
Sep 11, 2002 9.493 9.897 9.431 9.853 741,369 +0.22(+2.32%)
Sep 10, 2002 9.928 9.990 9.617 9.630 1,299,329 -0.50(-4.96%)
Sep 09, 2002 9.977 10.19 9.952 10.13 1,908,219 +0.31(+3.16%)
Sep 06, 2002 9.667 9.841 9.444 9.822 225,634 +0.16(+1.60%)
Sep 05, 2002 9.586 9.748 9.400 9.667 1,403,121 +0.20(+2.16%)
Sep 04, 2002 9.419 9.462 9.152 9.462 880,617 -0.02(-0.20%)
Sep 03, 2002 9.431 9.537 9.301 9.481 769,250 +0.25(+2.69%)
Aug 30, 2002 9.648 9.648 9.233 9.233 1,273,220 -0.45(-4.68%)
Aug 29, 2002 9.214 9.735 9.047 9.686 1,466,943 +0.74(+8.33%)
Aug 28, 2002 9.028 9.090 8.780 8.941 1,139,129 +0.12(+1.34%)
Aug 27, 2002 8.432 9.028 8.376 8.823 883,034 +0.39(+4.64%)
Aug 26, 2002 8.035 8.438 8.004 8.432 855,636 +0.55(+7.01%)
Aug 23, 2002 8.240 8.358 7.880 7.880 578,267 -0.37(-4.51%)
Aug 22, 2002 8.066 8.308 7.942 8.252 463,355 +0.13(+1.60%)
Aug 21, 2002 8.085 8.178 7.886 8.122 762,481 +0.04(+0.54%)
Aug 20, 2002 8.159 8.302 8.035 8.079 672,711 -0.30(-3.63%)
Aug 16, 2002 8.445 8.563 8.296 8.383 753,617 -0.12(-1.46%)
Aug 15, 2002 8.252 8.538 7.992 8.507 905,437 +0.42(+5.22%)
Aug 14, 2002 8.488 8.594 7.837 8.085 988,115 -0.30(-3.62%)
Aug 13, 2002 8.141 8.426 8.060 8.389 724,285 +0.17(+2.11%)
Aug 12, 2002 8.594 8.594 8.072 8.215 322,334 +0.35(+4.42%)
Aug 07, 2002 8.128 8.159 7.787 7.868 1,276,927 +0.11(+1.44%)
Aug 06, 2002 7.502 7.911 7.260 7.756 1,153,312 +0.48(+6.66%)
Aug 05, 2002 8.035 8.066 7.260 7.272 1,834,082 -0.32(-4.17%)
Aug 02, 2002 7.502 7.644 7.303 7.588 936,381 +0.37(+5.07%)
Aug 01, 2002 6.670 7.260 6.670 7.222 1,214,878 +0.06(+0.87%)
Jul 31, 2002 7.477 7.508 7.055 7.160 1,265,001 -0.26(-3.51%)
Jul 30, 2002 7.291 7.421 7.210 7.421 1,146,221 +0.38(+5.47%)
Jul 29, 2002 6.416 7.055 6.298 7.036 1,333,819 +0.76(+12.17%)
Jul 26, 2002 7.266 7.266 6.236 6.273 2,780,939 -0.99(-13.66%)
Jul 25, 2002 7.725 7.911 7.260 7.266 1,301,908 -0.52(-6.69%)
Jul 24, 2002 7.135 7.830 6.174 7.787 2,548,858 +0.47(+6.36%)
Jul 23, 2002 8.159 8.159 7.166 7.322 2,838,154 -0.90(-10.94%)
Jul 22, 2002 8.817 8.817 8.103 8.221 1,576,053 -0.62(-7.02%)
Jul 19, 2002 9.059 9.059 8.668 8.842 1,540,758 +0.25(+2.89%)
Jul 17, 2002 8.910 8.941 8.538 8.594 1,756,722 -0.73(-7.79%)
Jul 12, 2002 9.245 9.431 9.152 9.320 1,126,719 -0.04(-0.46%)
Jul 11, 2002 9.710 9.977 9.288 9.363 1,435,516 -0.33(-3.39%)
Jul 10, 2002 9.568 9.772 9.233 9.692 1,366,053 +0.06(+0.64%)
Jul 09, 2002 9.276 9.710 9.251 9.630 1,267,741 +0.56(+6.16%)
Jul 08, 2002 8.718 9.102 8.612 9.071 976,995 +0.58(+6.79%)
Jul 05, 2002 8.656 8.736 8.494 8.494 362,787 -0.20(-2.28%)
Jul 04, 2002 8.699 8.873 8.569 8.693 1,249,690 +0.00(+0.00%)
Jul 03, 2002 8.699 8.873 8.569 8.693 1,249,690 -0.07(-0.78%)
Jul 02, 2002 9.382 9.413 8.749 8.761 1,013,741 -0.73(-7.71%)
Jul 01, 2002 8.997 9.518 8.873 9.493 1,094,647 +0.45(+5.01%)
Jun 28, 2002 9.059 9.394 8.935 9.040 964,102 -0.11(-1.15%)
Jun 27, 2002 9.431 9.679 9.109 9.146 1,414,242 -0.61(-6.23%)
Jun 26, 2002 10.14 10.18 9.692 9.754 1,600,551 -0.08(-0.82%)
Jun 25, 2002 9.890 9.990 9.363 9.835 1,313,190 -0.22(-2.16%)
Jun 21, 2002 9.903 9.903 9.661 10.05 1,854,711 +0.25(+2.60%)
Jun 20, 2002 9.307 9.797 9.307 9.797 1,355,093 +0.61(+6.62%)
Jun 19, 2002 9.537 9.543 9.152 9.189 925,583 -0.12(-1.27%)
Jun 18, 2002 8.873 9.320 8.730 9.307 1,042,429 +0.59(+6.76%)
Jun 17, 2002 9.121 9.127 8.687 8.718 780,371 -0.53(-5.70%)
Jun 14, 2002 9.226 9.400 8.910 9.245 1,349,291 +0.18(+1.98%)
Jun 12, 2002 9.512 9.636 9.065 9.065 1,470,650 -0.45(-4.70%)
Jun 11, 2002 8.532 9.524 8.469 9.512 2,992,229 +0.63(+7.13%)
Jun 10, 2002 9.462 9.617 8.811 8.879 3,225,922 -0.90(-9.20%)
Jun 07, 2002 10.61 10.73 9.772 9.779 1,890,652 -0.60(-5.74%)
Jun 06, 2002 10.16 10.59 10.11 10.37 962,006 +0.29(+2.89%)
Jun 05, 2002 10.08 10.55 9.934 10.08 1,537,051 -0.31(-2.98%)
May 31, 2002 10.52 10.55 10.24 10.39 814,700 -0.50(-4.56%)
May 28, 2002 10.64 10.98 10.37 10.89 1,303,681 +0.19(+1.74%)
May 27, 2002 10.76 10.99 10.54 10.70 1,456,306 +0.00(+0.00%)
May 24, 2002 10.76 10.99 10.54 10.70 1,454,533 -0.09(-0.86%)
May 23, 2002 10.02 10.91 9.946 10.80 1,986,385 +0.45(+4.38%)
May 22, 2002 10.61 10.67 10.33 10.34 1,572,991 +0.05(+0.48%)
May 21, 2002 9.835 10.31 9.741 10.29 1,647,289 +0.41(+4.14%)
May 20, 2002 9.599 10.11 9.437 9.884 1,119,628 +0.30(+3.11%)
May 17, 2002 9.301 9.586 9.264 9.586 795,521 +0.35(+3.76%)
May 16, 2002 9.133 9.257 9.115 9.239 430,799 +0.25(+2.76%)
May 15, 2002 9.140 9.301 8.978 8.991 742,819 -0.12(-1.36%)
May 14, 2002 9.307 9.487 9.115 9.115 1,005,683 -0.63(-6.49%)
May 13, 2002 9.599 9.748 9.493 9.748 882,067 +0.12(+1.22%)
May 10, 2002 9.537 9.642 9.406 9.630 688,022 +0.15(+1.57%)
May 09, 2002 9.307 9.506 9.183 9.481 590,677 +0.12(+1.26%)
May 08, 2002 9.171 9.431 8.941 9.363 1,196,021 +0.04(+0.40%)
May 07, 2002 9.648 9.803 9.214 9.326 1,522,707 -0.38(-3.90%)
May 06, 2002 9.276 9.704 9.214 9.704 1,184,417 +0.45(+4.83%)
May 03, 2002 9.133 9.338 9.059 9.257 1,306,582 +0.32(+3.54%)
May 02, 2002 8.780 9.028 8.736 8.941 752,167 +0.16(+1.84%)
May 01, 2002 8.563 9.152 8.556 8.780 1,019,382 +0.16(+1.87%)
Apr 30, 2002 8.780 8.885 8.575 8.618 1,348,324 -0.56(-6.15%)
Apr 29, 2002 9.152 9.344 9.096 9.183 695,114 -0.06(-0.67%)
Apr 26, 2002 8.842 9.307 8.836 9.245 1,877,758 +0.43(+4.93%)
Apr 25, 2002 9.307 9.400 8.749 8.811 2,195,258 -0.43(-4.70%)
Apr 24, 2002 9.183 9.276 9.146 9.245 953,948 +0.09(+1.02%)
Apr 23, 2002 8.947 9.152 8.873 9.152 633,548 +0.20(+2.29%)
Apr 22, 2002 8.873 8.997 8.811 8.947 656,433 +0.12(+1.34%)
Apr 19, 2002 8.538 8.829 8.500 8.829 898,668 +0.29(+3.42%)
Apr 18, 2002 8.780 8.984 8.532 8.538 1,566,544 -0.16(-1.85%)
Apr 17, 2002 8.389 8.742 8.345 8.699 1,025,023 +0.51(+6.21%)
Apr 16, 2002 8.407 8.438 8.159 8.190 762,643 -0.32(-3.79%)
Apr 15, 2002 8.625 8.680 8.500 8.513 505,581 -0.17(-2.00%)
Apr 12, 2002 8.656 8.718 8.457 8.687 897,540 +0.03(+0.36%)
Apr 11, 2002 8.457 8.718 8.259 8.656 1,300,619 +0.25(+2.95%)
Apr 10, 2002 7.880 8.407 7.880 8.407 1,148,477 +0.51(+6.44%)
Apr 09, 2002 8.017 8.048 7.886 7.899 539,910 -0.12(-1.47%)
Apr 08, 2002 8.091 8.252 8.004 8.017 942,505 -0.04(-0.54%)
Apr 05, 2002 8.221 8.252 8.035 8.060 637,093 -0.14(-1.74%)
Apr 04, 2002 8.004 8.203 7.961 8.203 879,972 +0.14(+1.69%)
Apr 03, 2002 8.221 8.358 7.986 8.066 1,367,342 -0.34(-4.06%)
Apr 02, 2002 8.500 8.687 8.407 8.407 1,337,365 +0.04(+0.52%)
Apr 01, 2002 8.159 8.488 8.159 8.364 1,162,660 +0.08(+0.97%)
Mar 29, 2002 8.594 8.594 8.252 8.283 1,090,457 +0.00(+0.00%)
Mar 28, 2002 8.594 8.594 8.252 8.283 1,090,457 -0.25(-2.98%)
Mar 27, 2002 8.190 8.625 8.190 8.538 1,199,083 +0.35(+4.32%)
Mar 26, 2002 8.097 8.283 8.041 8.184 1,130,104 -0.10(-1.20%)
Mar 25, 2002 7.942 8.283 7.849 8.283 1,266,774 +0.40(+5.12%)
Mar 22, 2002 7.495 7.911 7.495 7.880 1,394,257 +0.42(+5.57%)
Mar 21, 2002 7.421 7.539 7.396 7.464 943,311 +0.04(+0.50%)
Mar 20, 2002 7.272 7.446 7.272 7.427 479,472 +0.07(+0.93%)
Mar 19, 2002 7.464 7.489 7.328 7.359 325,396 +0.03(+0.42%)
Mar 18, 2002 7.111 7.396 7.030 7.328 521,214 +0.28(+3.96%)
Mar 15, 2002 7.011 7.104 6.980 7.049 351,989 +0.05(+0.71%)
Mar 14, 2002 7.042 7.073 6.956 6.999 440,631 -0.06(-0.88%)
Mar 13, 2002 7.272 7.272 7.055 7.061 430,961 -0.19(-2.65%)
Mar 12, 2002 7.197 7.291 7.154 7.253 729,442 +0.14(+1.92%)
Mar 11, 2002 7.154 7.278 7.098 7.117 673,356 +0.13(+1.87%)
Mar 08, 2002 7.229 7.260 6.987 6.987 1,486,283 -0.29(-3.92%)
Mar 07, 2002 7.384 7.384 7.216 7.272 630,324 -0.15(-2.01%)
Mar 06, 2002 7.235 7.439 7.179 7.421 534,591 +0.17(+2.40%)
Mar 05, 2002 7.284 7.284 7.148 7.247 1,075,629 +0.11(+1.57%)
Mar 04, 2002 7.533 7.626 7.055 7.135 1,174,102 -0.38(-5.04%)
Mar 01, 2002 7.483 7.601 7.415 7.514 561,667 -0.01(-0.08%)
Feb 28, 2002 7.725 7.725 7.508 7.520 290,100 -0.17(-2.26%)
Feb 27, 2002 7.756 7.756 7.601 7.694 482,212 -0.06(-0.80%)
Feb 26, 2002 7.514 7.787 7.514 7.756 757,808 +0.24(+3.22%)
Feb 25, 2002 7.675 7.700 7.495 7.514 488,658 -0.22(-2.89%)
Feb 22, 2002 7.756 7.880 7.706 7.737 791,814 +0.00(+0.00%)
Feb 21, 2002 7.663 7.849 7.557 7.737 899,635 +0.07(+0.97%)
Feb 20, 2002 7.712 7.712 7.539 7.663 584,392 -0.04(-0.56%)
Feb 19, 2002 7.744 8.017 7.545 7.706 1,223,258 -0.16(-2.05%)
Feb 18, 2002 8.004 8.116 7.737 7.868 1,313,190 +0.00(+0.00%)
Feb 15, 2002 8.004 8.116 7.737 7.868 1,313,190 -0.07(-0.94%)
Feb 14, 2002 7.663 8.035 7.663 7.942 779,726 +0.24(+3.06%)
Feb 13, 2002 7.582 7.737 7.551 7.706 453,040 +0.01(+0.16%)
Feb 12, 2002 7.458 7.712 7.415 7.694 450,301 +0.21(+2.82%)
Feb 11, 2002 7.619 7.737 7.471 7.483 1,227,126 -0.38(-4.81%)
Feb 08, 2002 7.830 8.029 7.787 7.861 961,201 +0.14(+1.77%)
Feb 07, 2002 7.446 7.725 7.446 7.725 1,206,819 +0.29(+3.84%)
Feb 06, 2002 7.744 7.744 7.384 7.439 1,900,322 -0.17(-2.20%)
Feb 05, 2002 7.632 7.663 7.303 7.607 2,420,247 +0.10(+1.32%)
Feb 04, 2002 7.502 7.551 7.458 7.508 1,355,577 +0.07(+1.00%)
Feb 01, 2002 7.197 7.471 7.197 7.433 2,252,794 +0.30(+4.26%)
Jan 31, 2002 7.291 7.297 6.887 7.129 1,671,625 -0.44(-5.82%)
Jan 30, 2002 7.495 7.657 7.483 7.570 852,574 +0.08(+1.08%)
Jan 29, 2002 7.129 7.514 7.061 7.489 761,676 +0.35(+4.87%)
Jan 28, 2002 7.229 7.235 7.067 7.142 321,850 -0.07(-0.95%)
Jan 25, 2002 6.862 7.291 6.862 7.210 301,221 +0.30(+4.31%)
Jan 24, 2002 7.073 7.073 6.831 6.912 431,444 -0.16(-2.28%)
Jan 23, 2002 7.241 7.309 6.924 7.073 528,144 -0.17(-2.31%)
Jan 22, 2002 7.104 7.291 7.049 7.241 679,642 +0.07(+1.04%)
Jan 21, 2002 7.061 7.179 6.956 7.166 675,290 +0.00(+0.00%)
Jan 18, 2002 7.061 7.179 6.956 7.166 675,290 +0.02(+0.26%)
Jan 17, 2002 7.229 7.229 7.073 7.148 527,500 -0.12(-1.71%)
Jan 16, 2002 6.956 7.309 6.924 7.272 1,090,295 +0.29(+4.09%)
Jan 15, 2002 6.602 7.005 6.577 6.987 570,692 +0.35(+5.23%)
Jan 14, 2002 6.676 6.701 6.583 6.639 594,384 -0.09(-1.29%)
Jan 11, 2002 6.596 6.726 6.478 6.726 517,185 +0.15(+2.26%)
Jan 10, 2002 6.670 6.701 6.496 6.577 684,154 +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 Livermore.com & California Media Partners, LLC. All rights reserved.