Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 31, 2019 1.608 1.692 1.600 1.667 14,672,270 +0.10(+6.42%)
May 30, 2019 1.508 1.567 1.491 1.567 8,024,086 +0.06(+3.89%)
May 29, 2019 1.558 1.575 1.508 1.508 5,939,387 -0.04(-2.70%)
May 28, 2019 1.558 1.575 1.541 1.550 5,572,019 -0.03(-1.60%)
May 24, 2019 1.550 1.592 1.525 1.575 8,683,423 +0.03(+1.62%)
May 23, 2019 1.592 1.634 1.550 1.550 10,471,690 -0.04(-2.63%)
May 22, 2019 1.634 1.634 1.575 1.592 16,057,904 -0.04(-2.56%)
May 21, 2019 1.684 1.692 1.608 1.634 14,803,497 -0.04(-2.50%)
May 20, 2019 1.684 1.713 1.676 1.676 4,825,288 -0.01(-0.50%)
May 17, 2019 1.692 1.701 1.676 1.684 7,291,611 -0.02(-0.99%)
May 16, 2019 1.701 1.709 1.676 1.701 8,485,187 -0.01(-0.49%)
May 15, 2019 1.717 1.734 1.701 1.709 6,330,421 -0.01(-0.49%)
May 14, 2019 1.726 1.751 1.684 1.717 5,178,034 -0.03(-1.44%)
May 13, 2019 1.726 1.768 1.684 1.743 14,777,356 +0.05(+2.97%)
May 10, 2019 1.701 1.726 1.676 1.692 9,954,793 -0.01(-0.49%)
May 09, 2019 1.734 1.751 1.701 1.701 10,579,239 -0.03(-1.93%)
May 08, 2019 1.784 1.814 1.734 1.734 11,058,724 -0.05(-2.82%)
May 07, 2019 1.784 1.801 1.751 1.784 13,953,285 +0.01(+0.47%)
May 06, 2019 1.751 1.810 1.730 1.776 10,616,346 +0.04(+2.42%)
May 03, 2019 1.751 1.776 1.717 1.734 13,456,046 +0.02(+0.98%)
May 02, 2019 1.768 1.784 1.692 1.717 17,999,670 -0.09(-5.09%)
May 01, 2019 1.826 1.851 1.768 1.810 14,397,891 -0.03(-1.37%)
Apr 30, 2019 1.885 1.885 1.818 1.835 10,110,583 -0.02(-0.90%)
Apr 29, 2019 1.868 1.885 1.835 1.851 7,918,700 -0.04(-2.21%)
Apr 26, 2019 1.860 1.918 1.860 1.893 11,651,227 +0.06(+3.20%)
Apr 25, 2019 1.860 1.893 1.818 1.835 17,995,628 -0.01(-0.45%)
Apr 24, 2019 1.826 1.893 1.784 1.843 15,732,633 +0.03(+1.38%)
Apr 23, 2019 1.810 1.835 1.776 1.818 9,636,465 -0.01(-0.46%)
Apr 22, 2019 1.868 1.877 1.818 1.826 10,750,577 -0.04(-2.24%)
Apr 18, 2019 1.918 1.944 1.826 1.868 18,888,646 -0.05(-2.62%)
Apr 17, 2019 1.935 1.944 1.893 1.918 13,849,869 +0.00(+0.00%)
Apr 16, 2019 2.027 2.053 1.910 1.918 39,229,836 -0.17(-8.03%)
Apr 15, 2019 2.145 2.145 2.019 2.086 33,037,548 -0.06(-2.73%)
Apr 12, 2019 2.145 2.161 2.128 2.145 6,781,201 +0.00(+0.00%)
Apr 11, 2019 2.153 2.187 2.111 2.145 9,622,901 -0.04(-1.92%)
Apr 10, 2019 2.212 2.254 2.178 2.187 11,319,237 -0.05(-2.25%)
Apr 09, 2019 2.212 2.245 2.199 2.237 11,826,690 +0.04(+1.91%)
Apr 08, 2019 2.195 2.228 2.157 2.195 15,187,395 +0.03(+1.16%)
Apr 05, 2019 2.161 2.178 2.128 2.170 13,658,850 +0.01(+0.39%)
Apr 04, 2019 2.103 2.178 2.069 2.161 13,422,071 +0.07(+3.20%)
Apr 03, 2019 2.111 2.120 2.086 2.094 12,659,594 -0.02(-0.79%)
Apr 02, 2019 2.120 2.128 2.094 2.111 8,876,387 -0.01(-0.40%)
Apr 01, 2019 2.203 2.220 2.094 2.120 18,943,828 -0.07(-3.07%)
Mar 29, 2019 2.212 2.228 2.178 2.187 11,884,708 +0.00(+0.00%)
Mar 28, 2019 2.212 2.212 2.161 2.187 13,111,843 -0.06(-2.55%)
Mar 27, 2019 2.277 2.302 2.235 2.244 11,587,646 -0.04(-1.82%)
Mar 26, 2019 2.269 2.294 2.244 2.285 12,017,775 -0.02(-0.72%)
Mar 25, 2019 2.194 2.319 2.194 2.302 23,177,030 +0.13(+5.75%)
Mar 22, 2019 2.169 2.206 2.152 2.177 12,555,400 +0.02(+0.77%)
Mar 21, 2019 2.202 2.219 2.127 2.160 16,872,492 -0.03(-1.14%)
Mar 20, 2019 2.135 2.219 2.085 2.185 17,864,390 +0.06(+2.75%)
Mar 19, 2019 2.152 2.160 2.110 2.127 12,069,761 +0.02(+0.79%)
Mar 18, 2019 2.144 2.185 2.102 2.110 12,708,686 -0.05(-2.32%)
Mar 15, 2019 2.185 2.198 2.110 2.160 25,181,892 -0.01(-0.38%)
Mar 14, 2019 2.185 2.210 2.152 2.169 10,769,422 -0.08(-3.70%)
Mar 13, 2019 2.260 2.285 2.219 2.252 13,640,055 +0.01(+0.37%)
Mar 12, 2019 2.185 2.244 2.177 2.244 14,040,108 +0.07(+3.07%)
Mar 11, 2019 2.210 2.210 2.144 2.177 15,560,189 -0.03(-1.51%)
Mar 08, 2019 2.144 2.235 2.110 2.210 24,546,372 +0.16(+7.72%)
Mar 07, 2019 2.035 2.077 2.027 2.052 12,002,201 +0.00(+0.00%)
Mar 06, 2019 2.094 2.102 2.035 2.052 14,252,274 -0.03(-1.60%)
Mar 05, 2019 2.119 2.144 2.077 2.085 13,695,725 -0.04(-1.96%)
Mar 04, 2019 2.069 2.127 2.027 2.127 18,781,200 +0.05(+2.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.