Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 15.93 15.93 15.93 0 -0.27(-1.67%)
Dec 30, 2019 15.64 16.44 15.63 16.20 1,155,085 +0.62(+3.98%)
Dec 27, 2019 15.77 15.94 15.51 15.58 994,923 -0.15(-0.95%)
Dec 24, 2019 15.73 15.73 15.73 0 +0.98(+6.64%)
Dec 23, 2019 13.83 14.77 13.82 14.75 955,148 +1.10(+8.06%)
Dec 20, 2019 14.26 14.29 13.62 13.65 804,563 -0.53(-3.74%)
Dec 19, 2019 14.20 14.37 14.03 14.18 584,784 -0.09(-0.63%)
Dec 18, 2019 14.43 14.46 13.83 14.27 1,220,633 -0.40(-2.73%)
Dec 17, 2019 14.64 14.96 14.62 14.67 596,484 +0.03(+0.20%)
Dec 16, 2019 14.81 15.09 14.60 14.64 748,099 -0.14(-0.95%)
Dec 13, 2019 14.02 14.80 14.02 14.78 1,001,753 +0.71(+5.05%)
Dec 12, 2019 14.41 14.60 13.91 14.07 879,384 -0.07(-0.50%)
Dec 11, 2019 14.04 14.25 13.79 14.14 650,362 +0.14(+1.00%)
Dec 10, 2019 13.92 14.03 13.84 14.00 350,962 +0.22(+1.60%)
Dec 09, 2019 14.11 14.13 13.72 13.78 515,711 -0.13(-0.93%)
Dec 06, 2019 14.50 14.50 13.89 13.91 1,203,126 -0.91(-6.14%)
Dec 05, 2019 14.58 15.10 14.48 14.82 690,279 +0.25(+1.72%)
Dec 04, 2019 14.86 14.91 14.41 14.57 703,028 -0.41(-2.74%)
Dec 03, 2019 14.80 15.14 14.73 14.98 827,700 +0.48(+3.31%)
Dec 02, 2019 14.11 14.52 14.06 14.50 587,830 +0.26(+1.83%)
Nov 29, 2019 14.05 14.34 13.99 14.24 351,245 +0.10(+0.71%)
Nov 28, 2019 13.91 14.19 13.91 14.14 123,414 +0.10(+0.71%)
Nov 27, 2019 14.25 14.27 13.78 14.04 500,565 -0.33(-2.30%)
Nov 26, 2019 13.95 14.42 13.88 14.37 654,811 +0.52(+3.75%)
Nov 25, 2019 13.81 14.18 13.77 13.85 375,371 -0.12(-0.86%)
Nov 22, 2019 14.06 14.12 13.71 13.97 498,102 +0.00(+0.00%)
Nov 21, 2019 14.47 14.55 13.96 13.97 525,417 -0.62(-4.25%)
Nov 20, 2019 14.40 14.62 14.29 14.59 432,278 +0.23(+1.60%)
Nov 19, 2019 14.24 14.66 14.20 14.36 625,460 +0.07(+0.49%)
Nov 18, 2019 13.96 14.35 13.95 14.29 505,342 +0.28(+2.00%)
Nov 15, 2019 14.05 14.18 13.97 14.01 452,476 -0.23(-1.62%)
Nov 14, 2019 14.06 14.27 13.92 14.24 470,840 +0.32(+2.30%)
Nov 13, 2019 14.21 14.29 13.87 13.92 531,535 -0.08(-0.57%)
Nov 12, 2019 13.36 14.03 13.32 14.00 697,559 +0.48(+3.55%)
Nov 11, 2019 12.95 13.55 12.93 13.52 637,858 +0.56(+4.32%)
Nov 08, 2019 12.57 13.18 12.46 12.96 537,689 +0.17(+1.33%)
Nov 07, 2019 13.25 13.74 12.62 12.79 1,133,741 -0.63(-4.69%)
Nov 06, 2019 13.42 13.52 13.04 13.42 671,255 +0.07(+0.52%)
Nov 05, 2019 13.71 13.71 13.12 13.35 829,190 -0.68(-4.85%)
Nov 04, 2019 14.44 14.44 13.98 14.03 597,808 -0.41(-2.84%)
Nov 01, 2019 13.89 14.45 13.78 14.44 906,462 +0.36(+2.56%)
Oct 31, 2019 13.92 14.10 13.63 14.08 1,431,510 +0.42(+3.07%)
Oct 30, 2019 13.51 13.72 13.13 13.66 846,529 +0.15(+1.11%)
Oct 29, 2019 13.30 13.66 13.22 13.51 565,927 +0.06(+0.45%)
Oct 28, 2019 13.84 13.84 13.42 13.45 737,760 -0.59(-4.20%)
Oct 25, 2019 14.19 14.34 13.63 14.04 1,042,016 +0.38(+2.78%)
Oct 24, 2019 13.24 13.66 13.21 13.66 543,281 +0.53(+4.04%)
Oct 23, 2019 13.04 13.45 13.01 13.13 449,706 +0.19(+1.47%)
Oct 22, 2019 13.07 13.24 12.78 12.94 488,820 -0.08(-0.61%)
Oct 21, 2019 13.61 13.68 13.02 13.02 523,844 -0.44(-3.27%)
Oct 18, 2019 13.58 13.80 13.18 13.46 592,736 -0.15(-1.10%)
Oct 17, 2019 13.03 13.66 13.01 13.61 735,888 +0.48(+3.66%)
Oct 16, 2019 12.31 13.15 12.24 13.13 924,312 +1.00(+8.24%)
Oct 15, 2019 12.39 12.42 12.10 12.13 472,910 -0.05(-0.41%)
Oct 11, 2019 12.18 12.18 12.18 0 -0.80(-6.16%)
Oct 10, 2019 12.86 13.00 12.52 12.98 495,070 +0.07(+0.54%)
Oct 09, 2019 13.14 13.26 12.86 12.91 636,212 -0.19(-1.45%)
Oct 08, 2019 12.98 13.15 12.76 13.10 755,082 +0.43(+3.39%)
Oct 07, 2019 12.73 12.92 12.56 12.67 423,293 -0.19(-1.48%)
Oct 04, 2019 12.58 12.92 12.40 12.86 320,116 +0.22(+1.74%)
Oct 03, 2019 12.63 13.11 12.60 12.64 659,760 +0.01(+0.08%)
Oct 02, 2019 12.48 12.66 12.22 12.63 510,323 +0.47(+3.87%)
Oct 01, 2019 12.20 12.55 11.92 12.16 959,889 +0.11(+0.91%)
Sep 30, 2019 12.31 12.56 11.81 12.05 941,091 -0.70(-5.49%)
Sep 27, 2019 12.66 12.98 12.51 12.75 730,756 -0.39(-2.97%)
Sep 26, 2019 13.21 13.38 13.08 13.14 606,890 -0.11(-0.83%)
Sep 25, 2019 13.80 13.92 13.00 13.25 966,564 -0.71(-5.09%)
Sep 24, 2019 13.69 14.09 13.40 13.96 917,389 +0.02(+0.14%)
Sep 23, 2019 13.70 14.14 13.65 13.94 900,951 +0.52(+3.87%)
Sep 20, 2019 13.21 13.46 12.97 13.42 1,229,428 +0.22(+1.67%)
Sep 19, 2019 12.91 13.31 12.78 13.20 698,238 +0.41(+3.21%)
Sep 18, 2019 12.97 13.11 12.40 12.79 1,023,227 -0.20(-1.54%)
Sep 17, 2019 12.90 13.07 12.71 12.99 651,009 +0.19(+1.48%)
Sep 16, 2019 12.82 12.98 12.35 12.80 794,162 +0.42(+3.39%)
Sep 13, 2019 13.07 13.17 12.36 12.38 1,068,041 -0.56(-4.33%)
Sep 12, 2019 13.61 13.89 12.90 12.94 1,160,766 -0.19(-1.45%)
Sep 11, 2019 12.98 13.49 12.85 13.13 782,558 +0.28(+2.18%)
Sep 10, 2019 12.70 13.16 12.56 12.85 924,764 +0.05(+0.39%)
Sep 09, 2019 13.02 13.07 12.40 12.80 1,229,970 -0.21(-1.61%)
Sep 06, 2019 13.53 13.75 12.98 13.01 1,090,765 -0.59(-4.34%)
Sep 05, 2019 14.38 14.49 13.39 13.60 1,743,085 -1.36(-9.09%)
Sep 04, 2019 15.04 15.21 14.73 14.96 1,014,103 -0.08(-0.53%)
Sep 03, 2019 14.84 15.50 14.82 15.04 1,070,079 +0.56(+3.87%)
Aug 30, 2019 14.48 14.48 14.48 0 +0.21(+1.47%)
Aug 29, 2019 15.01 15.02 14.04 14.27 1,285,377 -0.64(-4.29%)
Aug 28, 2019 15.10 15.40 14.67 14.91 1,160,784 -0.04(-0.27%)
Aug 27, 2019 14.83 15.20 14.74 14.95 1,319,192 +0.45(+3.10%)
Aug 26, 2019 14.79 14.90 14.37 14.50 858,755 -0.12(-0.82%)
Aug 23, 2019 13.81 14.73 13.81 14.62 1,025,940 +0.90(+6.56%)
Aug 22, 2019 13.77 13.99 13.67 13.72 427,536 -0.16(-1.15%)
Aug 21, 2019 13.83 14.14 13.80 13.88 453,520 -0.10(-0.72%)
Aug 20, 2019 13.50 14.14 13.47 13.98 678,729 +0.66(+4.95%)
Aug 19, 2019 12.71 13.69 12.56 13.32 888,491 +0.19(+1.45%)
Aug 16, 2019 13.40 13.64 13.03 13.13 778,900 -0.54(-3.95%)
Aug 15, 2019 13.44 13.79 13.23 13.67 662,325 +0.12(+0.89%)
Aug 14, 2019 13.97 14.29 13.55 13.55 1,325,576 -0.05(-0.37%)
Aug 13, 2019 14.50 14.59 13.01 13.60 2,374,275 -0.53(-3.75%)
Aug 12, 2019 14.20 14.70 14.08 14.13 1,058,635 -0.03(-0.21%)
Aug 09, 2019 14.26 14.40 14.07 14.16 1,045,408 -0.13(-0.91%)
Aug 08, 2019 13.66 14.36 13.52 14.29 1,186,604 +0.37(+2.66%)
Aug 07, 2019 13.92 14.62 13.82 13.92 2,166,733 +0.80(+6.10%)
Aug 06, 2019 13.15 13.44 13.00 13.12 1,234,086 +0.51(+4.04%)
Aug 02, 2019 12.61 12.61 12.61 0 -0.40(-3.07%)
Aug 01, 2019 11.92 13.15 11.85 13.01 1,518,450 +0.56(+4.50%)
Jul 31, 2019 13.13 13.14 12.08 12.45 2,191,293 -0.77(-5.82%)
Jul 30, 2019 13.19 13.38 13.12 13.22 601,235 +0.10(+0.76%)
Jul 29, 2019 12.96 13.16 12.67 13.12 608,420 +0.22(+1.71%)
Jul 26, 2019 12.81 13.06 12.78 12.90 891,383 +0.18(+1.42%)
Jul 25, 2019 13.41 13.41 12.56 12.72 1,735,629 -0.79(-5.85%)
Jul 24, 2019 13.43 13.63 13.32 13.51 936,141 +0.36(+2.74%)
Jul 23, 2019 13.31 13.62 12.80 13.15 1,268,146 -0.12(-0.90%)
Jul 22, 2019 13.12 13.56 13.09 13.27 1,442,436 +0.33(+2.55%)
Jul 19, 2019 12.95 13.40 12.60 12.94 2,122,037 +0.02(+0.15%)
Jul 18, 2019 12.21 13.02 12.03 12.92 2,142,987 +0.76(+6.25%)
Jul 17, 2019 11.37 12.22 11.37 12.16 1,687,180 +0.97(+8.67%)
Jul 16, 2019 10.32 11.36 10.30 11.19 1,813,213 +0.87(+8.43%)
Jul 15, 2019 10.16 10.33 10.08 10.32 561,540 +0.15(+1.47%)
Jul 12, 2019 10.34 10.34 10.14 10.17 900,670 -0.17(-1.64%)
Jul 11, 2019 10.62 10.67 10.22 10.34 705,323 -0.29(-2.73%)
Jul 10, 2019 10.51 10.78 10.47 10.63 868,058 +0.26(+2.51%)
Jul 09, 2019 10.18 10.38 10.10 10.37 505,916 +0.18(+1.77%)
Jul 08, 2019 10.21 10.28 10.07 10.19 475,195 +0.01(+0.10%)
Jul 05, 2019 10.01 10.25 9.850 10.18 662,516 -0.09(-0.88%)
Jul 04, 2019 10.40 10.40 10.26 10.27 174,761 -0.11(-1.06%)
Jul 03, 2019 10.46 10.47 10.18 10.38 452,212 -0.01(-0.10%)
Jul 02, 2019 9.890 10.42 9.660 10.39 737,130 +0.05(+0.48%)
Jun 28, 2019 10.34 10.34 10.34 0 +0.15(+1.47%)
Jun 27, 2019 10.14 10.22 9.990 10.19 676,278 -0.10(-0.97%)
Jun 26, 2019 10.08 10.52 10.02 10.29 939,302 -0.09(-0.87%)
Jun 25, 2019 10.52 10.70 10.15 10.38 1,281,609 -0.16(-1.52%)
Jun 24, 2019 9.950 10.58 9.930 10.54 1,098,117 +0.69(+7.01%)
Jun 21, 2019 9.730 9.900 9.470 9.850 963,700 +0.12(+1.23%)
Jun 20, 2019 9.590 9.960 9.420 9.730 1,441,425 +0.57(+6.22%)
Jun 19, 2019 8.930 9.200 8.900 9.160 419,643 +0.16(+1.78%)
Jun 18, 2019 9.140 9.190 8.920 9.000 481,564 -0.01(-0.11%)
Jun 17, 2019 8.770 9.030 8.770 9.010 459,343 +0.24(+2.74%)
Jun 14, 2019 8.970 9.120 8.620 8.770 532,051 -0.08(-0.90%)
Jun 13, 2019 8.780 8.910 8.670 8.850 388,044 +0.11(+1.26%)
Jun 12, 2019 8.680 8.840 8.610 8.740 492,902 +0.17(+1.98%)
Jun 11, 2019 8.320 8.590 8.250 8.570 447,339 +0.22(+2.63%)
Jun 10, 2019 8.340 8.380 8.200 8.350 632,441 -0.18(-2.11%)
Jun 07, 2019 8.750 8.780 8.500 8.530 540,285 -0.13(-1.50%)
Jun 06, 2019 8.580 8.720 8.480 8.660 510,185 +0.12(+1.41%)
Jun 05, 2019 8.720 8.990 8.470 8.540 851,037 +0.01(+0.12%)
Jun 04, 2019 8.500 8.780 8.400 8.530 847,527 -0.12(-1.39%)
Jun 03, 2019 8.420 8.670 8.260 8.650 862,041 +0.44(+5.36%)
May 31, 2019 7.900 8.280 7.880 8.210 679,162 +0.47(+6.07%)
May 30, 2019 7.490 7.780 7.400 7.740 452,654 +0.26(+3.48%)
May 29, 2019 7.560 7.610 7.470 7.480 361,204 -0.03(-0.40%)
May 28, 2019 7.550 7.610 7.400 7.510 622,935 -0.11(-1.44%)
May 27, 2019 7.630 7.670 7.580 7.620 64,152 +0.00(+0.00%)
May 24, 2019 7.540 7.660 7.380 7.620 297,921 +0.08(+1.06%)
May 23, 2019 7.560 7.760 7.470 7.540 642,931 +0.10(+1.34%)
May 22, 2019 7.750 7.800 7.430 7.440 440,954 -0.31(-4.00%)
May 21, 2019 7.770 7.780 7.580 7.750 429,500 -0.15(-1.90%)
May 17, 2019 7.900 7.900 7.900 0 +0.11(+1.41%)
May 16, 2019 7.930 7.930 7.740 7.790 344,244 -0.17(-2.14%)
May 15, 2019 8.070 8.150 7.940 7.960 291,881 -0.04(-0.50%)
May 14, 2019 8.170 8.170 7.840 8.000 429,327 -0.17(-2.08%)
May 13, 2019 8.050 8.180 7.910 8.170 979,856 +0.26(+3.29%)
May 10, 2019 8.030 8.030 7.850 7.910 381,836 -0.13(-1.62%)
May 09, 2019 8.100 8.170 7.880 8.040 635,952 +0.16(+2.03%)
May 08, 2019 8.150 8.230 7.850 7.880 409,254 -0.25(-3.08%)
May 07, 2019 7.870 8.150 7.740 8.130 425,997 +0.31(+3.96%)
May 06, 2019 7.790 7.910 7.730 7.820 266,588 -0.01(-0.13%)
May 03, 2019 7.870 7.970 7.780 7.830 449,520 +0.10(+1.29%)
May 02, 2019 7.910 7.960 7.610 7.730 672,462 -0.30(-3.74%)
May 01, 2019 8.190 8.350 7.940 8.030 830,392 -0.20(-2.43%)
Apr 30, 2019 8.160 8.320 8.150 8.230 369,590 +0.06(+0.73%)
Apr 29, 2019 8.440 8.440 8.100 8.170 619,835 -0.32(-3.77%)
Apr 26, 2019 8.160 8.540 8.150 8.490 819,570 +0.39(+4.81%)
Apr 25, 2019 8.120 8.250 8.010 8.100 541,685 +0.00(+0.00%)
Apr 24, 2019 7.990 8.190 7.900 8.100 545,055 +0.12(+1.50%)
Apr 23, 2019 7.770 8.070 7.740 7.980 565,251 +0.12(+1.53%)
Apr 22, 2019 8.140 8.190 7.850 7.860 429,156 -0.25(-3.08%)
Apr 18, 2019 8.110 8.110 8.110 0 +0.05(+0.62%)
Apr 17, 2019 8.120 8.260 8.010 8.060 582,975 -0.03(-0.37%)
Apr 16, 2019 8.260 8.310 8.080 8.090 773,049 -0.30(-3.58%)
Apr 15, 2019 8.250 8.470 8.150 8.390 613,098 +0.02(+0.24%)
Apr 12, 2019 8.470 8.520 8.340 8.370 470,050 -0.07(-0.83%)
Apr 11, 2019 8.520 8.610 8.360 8.440 485,779 -0.22(-2.54%)
Apr 10, 2019 8.800 8.860 8.640 8.660 489,564 -0.15(-1.70%)
Apr 09, 2019 8.760 8.830 8.720 8.810 339,598 +0.10(+1.15%)
Apr 08, 2019 8.790 8.880 8.670 8.710 391,408 +0.08(+0.93%)
Apr 05, 2019 8.730 8.750 8.590 8.630 357,383 -0.11(-1.26%)
Apr 04, 2019 8.310 8.750 8.250 8.740 438,707 +0.28(+3.31%)
Apr 03, 2019 8.450 8.550 8.340 8.460 393,301 +0.05(+0.59%)
Apr 02, 2019 8.330 8.500 8.280 8.410 420,695 +0.00(+0.00%)
Apr 01, 2019 8.800 8.800 8.320 8.410 727,343 -0.38(-4.32%)
Mar 29, 2019 9.010 9.050 8.760 8.790 566,366 -0.09(-1.01%)
Mar 28, 2019 8.980 8.980 8.710 8.880 813,603 -0.35(-3.79%)
Mar 27, 2019 9.530 9.590 9.190 9.230 557,131 -0.28(-2.94%)
Mar 26, 2019 9.520 9.560 9.380 9.510 477,578 -0.07(-0.73%)
Mar 25, 2019 9.300 9.640 9.250 9.580 766,917 +0.32(+3.46%)
Mar 22, 2019 9.220 9.390 9.200 9.260 477,116 -0.02(-0.22%)
Mar 21, 2019 9.200 9.420 9.050 9.280 749,236 +0.12(+1.31%)
Mar 20, 2019 9.010 9.230 8.750 9.160 908,623 +0.17(+1.89%)
Mar 19, 2019 8.990 9.030 8.800 8.990 503,810 +0.14(+1.58%)
Mar 18, 2019 8.970 9.060 8.730 8.850 734,739 -0.08(-0.90%)
Mar 15, 2019 8.940 9.120 8.780 8.930 1,016,491 +0.09(+1.02%)
Mar 14, 2019 8.910 9.080 8.800 8.840 699,657 -0.42(-4.54%)
Mar 13, 2019 9.230 9.350 9.130 9.260 552,795 +0.07(+0.76%)
Mar 12, 2019 9.000 9.210 8.960 9.190 547,133 +0.29(+3.26%)
Mar 11, 2019 9.120 9.170 8.760 8.900 624,076 -0.18(-1.98%)
Mar 08, 2019 8.960 9.110 8.830 9.080 701,407 +0.36(+4.13%)
Mar 07, 2019 8.450 8.730 8.390 8.720 528,736 +0.23(+2.71%)
Mar 06, 2019 8.610 8.750 8.420 8.490 527,133 -0.12(-1.39%)
Mar 05, 2019 8.500 8.620 8.380 8.610 561,787 +0.10(+1.18%)
Mar 04, 2019 8.300 8.510 8.150 8.510 798,357 +0.07(+0.83%)
Mar 01, 2019 8.750 8.900 8.440 8.440 768,897 -0.44(-4.95%)
Feb 28, 2019 8.950 9.000 8.780 8.880 646,763 -0.04(-0.45%)
Feb 27, 2019 9.210 9.220 8.840 8.920 919,793 -0.34(-3.67%)
Feb 26, 2019 8.940 9.360 8.870 9.260 885,314 +0.18(+1.98%)
Feb 25, 2019 8.540 9.200 8.540 9.080 981,922 +0.44(+5.09%)
Feb 22, 2019 8.650 8.900 8.640 8.640 628,678 +0.03(+0.35%)
Feb 21, 2019 8.690 8.770 8.500 8.610 893,469 -0.17(-1.94%)
Feb 20, 2019 8.890 8.980 8.650 8.780 1,329,009 +0.04(+0.46%)
Feb 19, 2019 8.320 8.810 8.310 8.740 947,134 +0.56(+6.85%)
Feb 15, 2019 8.180 8.180 8.180 0 +0.14(+1.74%)
Feb 14, 2019 7.920 8.050 7.810 8.040 329,289 +0.18(+2.29%)
Feb 13, 2019 7.830 8.010 7.760 7.860 321,814 +0.01(+0.13%)
Feb 12, 2019 8.000 8.020 7.790 7.850 342,212 -0.12(-1.51%)
Feb 11, 2019 7.890 8.050 7.880 7.970 234,049 -0.04(-0.50%)
Feb 08, 2019 7.820 8.050 7.810 8.010 386,413 +0.22(+2.82%)
Feb 07, 2019 7.990 8.050 7.760 7.790 445,546 -0.17(-2.14%)
Feb 06, 2019 7.950 8.190 7.940 7.960 567,511 -0.06(-0.75%)
Feb 05, 2019 7.920 8.030 7.860 8.020 311,565 +0.09(+1.13%)
Feb 04, 2019 7.710 7.940 7.630 7.930 493,803 +0.08(+1.02%)
Feb 01, 2019 8.020 8.020 7.690 7.850 656,968 -0.19(-2.36%)
Jan 31, 2019 7.990 8.110 7.940 8.040 617,012 +0.16(+2.03%)
Jan 30, 2019 7.640 7.940 7.530 7.880 866,628 +0.18(+2.34%)
Jan 29, 2019 7.610 7.860 7.510 7.700 909,340 +0.26(+3.49%)
Jan 28, 2019 7.410 7.500 7.260 7.440 470,754 +0.11(+1.50%)
Jan 25, 2019 7.180 7.450 7.130 7.330 748,426 +0.31(+4.42%)
Jan 24, 2019 6.900 7.160 6.860 7.020 486,667 +0.12(+1.74%)
Jan 23, 2019 6.850 7.060 6.780 6.900 575,180 -0.01(-0.14%)
Jan 22, 2019 6.870 6.970 6.740 6.910 439,592 +0.03(+0.44%)
Jan 21, 2019 6.850 6.930 6.830 6.880 203,585 +0.04(+0.58%)
Jan 18, 2019 6.850 6.990 6.700 6.840 705,874 -0.14(-2.01%)
Jan 17, 2019 6.930 7.050 6.670 6.980 832,750 +0.03(+0.43%)
Jan 16, 2019 7.130 7.190 6.910 6.950 841,762 -0.18(-2.52%)
Jan 15, 2019 7.720 7.780 7.080 7.130 1,812,282 -0.80(-10.09%)
Jan 14, 2019 7.970 8.050 7.850 7.930 421,303 -0.01(-0.13%)
Jan 11, 2019 8.080 8.110 7.880 7.940 414,518 -0.08(-1.00%)
Jan 10, 2019 8.180 8.260 8.000 8.020 392,549 -0.20(-2.43%)
Jan 09, 2019 8.150 8.270 8.090 8.220 464,206 +0.08(+0.98%)
Jan 08, 2019 7.950 8.220 7.760 8.140 794,905 +0.08(+0.99%)
Jan 07, 2019 8.420 8.450 8.010 8.060 684,067 -0.25(-3.01%)
Jan 04, 2019 8.250 8.520 8.150 8.310 1,181,956 -0.19(-2.24%)
Jan 03, 2019 8.320 8.520 8.160 8.500 756,516 +0.32(+3.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.