Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 1.530 1.602 1.450 1.582 237,523 +0.06(+3.90%)
May 27, 2004 1.556 1.556 1.483 1.523 290,306 +0.01(+0.43%)
May 26, 2004 1.464 1.516 1.404 1.516 512,814 +0.08(+5.50%)
May 25, 2004 1.437 1.457 1.398 1.437 617,470 +0.03(+2.35%)
May 24, 2004 1.398 1.404 1.391 1.404 111,481 +0.02(+1.43%)
May 21, 2004 1.417 1.417 1.358 1.385 274,380 +0.01(+0.96%)
May 20, 2004 1.391 1.391 1.352 1.371 278,172 +0.01(+0.48%)
May 19, 2004 1.319 1.431 1.319 1.365 1,600,782 +0.06(+4.55%)
May 18, 2004 1.358 1.358 1.292 1.305 176,095 -0.05(-3.41%)
May 17, 2004 1.365 1.411 1.299 1.352 245,107 +0.03(+1.99%)
May 14, 2004 1.239 1.338 1.239 1.325 134,536 +0.06(+4.69%)
May 13, 2004 1.371 1.371 1.259 1.266 62,641 -0.10(-7.25%)
May 12, 2004 1.385 1.398 1.332 1.365 247,686 +0.03(+1.97%)
May 11, 2004 1.391 1.398 1.319 1.338 156,377 -0.04(-2.87%)
May 10, 2004 1.319 1.378 1.253 1.378 565,597 +0.02(+1.46%)
May 07, 2004 1.490 1.497 1.319 1.358 802,211 -0.17(-11.21%)
May 06, 2004 1.497 1.530 1.424 1.530 272,105 +0.01(+0.87%)
May 05, 2004 1.576 1.576 1.417 1.516 349,763 +0.07(+4.55%)
May 04, 2004 1.444 1.477 1.404 1.450 483,238 +0.07(+4.76%)
May 03, 2004 1.404 1.444 1.352 1.385 214,014 +0.00(+0.00%)
Apr 30, 2004 1.437 1.477 1.352 1.385 262,095 -0.05(-3.67%)
Apr 29, 2004 1.424 1.470 1.398 1.437 443,954 +0.06(+4.31%)
Apr 28, 2004 1.582 1.582 1.378 1.378 700,740 -0.26(-16.06%)
Apr 27, 2004 1.774 1.774 1.569 1.642 388,744 -0.11(-6.04%)
Apr 26, 2004 1.708 1.767 1.708 1.747 82,359 +0.05(+2.71%)
Apr 23, 2004 1.760 1.760 1.661 1.701 79,326 +0.00(+0.00%)
Apr 22, 2004 1.760 1.760 1.661 1.701 143,484 +0.01(+0.39%)
Apr 21, 2004 1.661 1.708 1.596 1.694 833,760 +0.01(+0.39%)
Apr 20, 2004 1.846 1.899 1.688 1.688 703,774 -0.20(-10.80%)
Apr 19, 2004 1.899 1.958 1.859 1.892 247,686 +0.01(+0.70%)
Apr 16, 2004 1.925 1.925 1.826 1.879 281,661 +0.07(+3.64%)
Apr 15, 2004 1.668 1.839 1.661 1.813 480,811 +0.08(+4.56%)
Apr 14, 2004 1.806 1.839 1.661 1.734 791,594 -0.14(-7.39%)
Apr 13, 2004 1.912 1.919 1.813 1.872 669,495 -0.09(-4.70%)
Apr 12, 2004 1.965 1.978 1.919 1.965 197,633 +0.00(+0.00%)
Apr 08, 2004 2.004 2.011 1.945 1.965 157,287 -0.04(-1.97%)
Apr 07, 2004 2.011 2.070 2.004 2.004 282,723 -0.01(-0.65%)
Apr 06, 2004 2.064 2.064 1.984 2.017 238,130 +0.03(+1.32%)
Apr 05, 2004 2.077 2.110 1.952 1.991 498,405 -0.13(-5.92%)
Apr 02, 2004 2.163 2.275 2.050 2.116 604,730 -0.14(-6.14%)
Apr 01, 2004 2.261 2.301 2.235 2.255 316,850 +0.02(+0.88%)
Mar 31, 2004 2.209 2.235 2.156 2.235 565,446 +0.15(+6.94%)
Mar 30, 2004 2.110 2.110 2.077 2.090 85,544 +0.02(+0.96%)
Mar 29, 2004 2.130 2.176 2.037 2.070 771,269 -0.01(-0.63%)
Mar 26, 2004 2.031 2.103 2.004 2.083 357,802 +0.09(+4.29%)
Mar 25, 2004 1.978 2.017 1.971 1.998 166,236 -0.03(-1.62%)
Mar 24, 2004 1.978 2.031 1.945 2.031 93,432 +0.03(+1.32%)
Mar 23, 2004 2.004 2.004 1.945 2.004 304,109 -0.02(-0.98%)
Mar 22, 2004 1.991 2.083 1.899 2.024 542,543 +0.06(+3.02%)
Mar 19, 2004 2.031 2.031 1.925 1.965 616,409 -0.06(-2.93%)
Mar 18, 2004 1.806 2.024 1.793 2.024 622,172 +0.26(+14.55%)
Mar 17, 2004 1.780 1.780 1.714 1.767 99,195 +0.05(+2.68%)
Mar 16, 2004 1.833 1.833 1.721 1.721 57,485 -0.04(-2.25%)
Mar 15, 2004 1.826 1.826 1.727 1.760 181,707 +0.00(+0.00%)
Mar 12, 2004 1.774 1.774 1.714 1.760 101,925 -0.05(-2.91%)
Mar 11, 2004 1.714 1.813 1.714 1.813 96,768 +0.09(+5.36%)
Mar 10, 2004 1.774 1.774 1.714 1.721 68,557 -0.03(-1.88%)
Mar 09, 2004 1.767 1.780 1.734 1.754 146,366 +0.02(+1.14%)
Mar 08, 2004 1.813 1.813 1.721 1.734 79,326 -0.02(-1.13%)
Mar 05, 2004 1.727 1.793 1.721 1.754 511,601 +0.07(+3.91%)
Mar 04, 2004 1.635 1.721 1.582 1.688 249,809 +0.10(+6.22%)
Mar 03, 2004 1.576 1.602 1.543 1.589 234,338 +0.01(+0.42%)
Mar 02, 2004 1.642 1.714 1.543 1.582 144,395 -0.05(-2.83%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.