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 )

9.810 +0.130 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2008 2.550 2.700 2.480 2.580 1,150,926 -0.07(-2.64%)
Sep 29, 2008 2.820 2.830 2.580 2.650 178,868 -0.22(-7.67%)
Sep 26, 2008 3.000 3.100 2.870 2.870 133,074 -0.16(-5.28%)
Sep 25, 2008 3.090 3.090 2.920 3.030 155,829 +0.10(+3.41%)
Sep 24, 2008 3.010 3.010 2.930 2.930 171,955 -0.03(-1.01%)
Sep 23, 2008 3.090 3.090 2.930 2.960 193,335 -0.03(-1.00%)
Sep 22, 2008 2.900 3.230 2.870 2.990 356,185 +0.39(+15.00%)
Sep 19, 2008 2.660 2.830 2.600 2.600 79,814 -0.13(-4.76%)
Sep 18, 2008 2.950 2.950 2.600 2.730 305,896 +0.03(+1.11%)
Sep 17, 2008 2.400 2.840 2.330 2.700 382,167 +0.22(+8.87%)
Sep 16, 2008 2.450 2.480 2.260 2.480 182,021 -0.09(-3.50%)
Sep 15, 2008 2.600 2.700 2.480 2.570 160,693 -0.18(-6.55%)
Sep 12, 2008 2.410 2.790 2.410 2.750 180,432 +0.30(+12.24%)
Sep 11, 2008 2.340 2.550 2.160 2.450 290,501 +0.17(+7.46%)
Sep 10, 2008 2.170 2.390 2.110 2.280 337,017 -0.03(-1.30%)
Sep 09, 2008 2.500 2.530 2.180 2.310 285,994 -0.25(-9.77%)
Sep 08, 2008 2.720 2.960 2.480 2.560 455,706 -0.26(-9.22%)
Sep 05, 2008 3.030 3.110 2.750 2.820 413,141 -0.25(-8.14%)
Sep 04, 2008 3.350 3.350 3.070 3.070 251,304 -0.27(-8.08%)
Sep 03, 2008 3.310 3.420 3.280 3.340 197,750 -0.05(-1.47%)
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.