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 )

9.760 -0.190 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 2.060 2.080 2.000 2.080 370,970 +0.08(+4.00%)
Mar 30, 2009 2.060 2.190 2.000 2.000 186,678 -0.13(-6.10%)
Mar 26, 2009 2.170 2.190 2.130 2.130 372,270 -0.02(-0.93%)
Mar 25, 2009 2.070 2.150 2.070 2.150 451,900 +0.06(+2.87%)
Mar 24, 2009 2.110 2.100 2.090 2.090 535,179 -0.04(-1.88%)
Mar 23, 2009 2.040 2.130 2.100 2.130 516,354 +0.11(+5.45%)
Mar 20, 2009 2.020 2.050 2.020 2.020 240,107 -0.01(-0.49%)
Mar 19, 2009 1.890 2.030 1.800 2.030 823,200 +0.23(+12.78%)
Mar 18, 2009 1.660 1.820 1.660 1.800 308,123 +0.09(+5.26%)
Mar 17, 2009 1.730 1.720 1.680 1.710 350,095 +0.00(+0.00%)
Mar 16, 2009 1.790 1.790 1.680 1.710 389,090 -0.05(-2.84%)
Mar 13, 2009 1.860 1.860 1.760 1.760 343,948 -0.07(-3.83%)
Mar 12, 2009 1.810 1.840 1.750 1.830 342,395 +0.03(+1.67%)
Mar 11, 2009 1.780 1.850 1.750 1.800 379,375 -0.01(-0.55%)
Mar 10, 2009 1.750 1.870 1.680 1.810 380,439 +0.07(+4.02%)
Mar 09, 2009 1.790 1.790 1.700 1.740 318,177 -0.06(-3.33%)
Mar 06, 2009 1.840 1.860 1.750 1.800 409,680 -0.02(-1.10%)
Mar 05, 2009 1.840 1.870 1.800 1.820 410,754 +0.03(+1.68%)
Mar 04, 2009 1.930 1.970 1.770 1.790 487,323 -0.09(-4.79%)
Mar 02, 2009 1.970 1.970 1.850 1.880 345,093 -0.08(-4.08%)
Feb 27, 2009 2.010 2.070 1.950 1.960 274,150 -0.02(-1.01%)
Feb 26, 2009 1.900 2.000 1.880 1.980 685,175 +0.00(+0.00%)
Feb 25, 2009 1.990 2.100 1.940 1.980 516,775 +0.00(+0.00%)
Feb 24, 2009 2.200 2.200 1.950 1.980 540,518 -0.22(-10.00%)
Feb 23, 2009 2.200 2.250 2.070 2.200 707,878 +0.02(+0.92%)
Feb 20, 2009 2.260 2.320 2.140 2.180 764,261 +0.00(+0.00%)
Feb 19, 2009 2.340 2.340 2.180 2.180 1,472,157 -0.62(-22.14%)
Feb 18, 2009 2.980 3.050 2.770 2.800 549,923 -0.21(-6.98%)
Feb 17, 2009 3.060 3.150 2.990 3.010 324,914 +0.16(+5.61%)
Feb 13, 2009 2.820 2.910 2.700 2.850 162,362 +0.04(+1.42%)
Feb 12, 2009 3.060 3.070 2.610 2.810 219,108 -0.17(-5.70%)
Feb 11, 2009 2.940 3.050 2.900 2.980 446,992 +0.20(+7.19%)
Feb 10, 2009 2.720 2.870 2.690 2.780 466,239 +0.14(+5.30%)
Feb 09, 2009 2.550 2.810 2.520 2.640 379,630 +0.05(+1.93%)
Feb 06, 2009 2.530 2.660 2.500 2.590 474,438 +0.11(+4.44%)
Feb 05, 2009 2.460 2.550 2.400 2.480 249,178 +0.06(+2.48%)
Feb 04, 2009 2.320 2.530 2.320 2.420 247,862 +0.06(+2.54%)
Feb 03, 2009 2.400 2.430 2.260 2.360 223,756 -0.09(-3.67%)
Feb 02, 2009 2.500 2.500 2.400 2.450 232,019 -0.18(-6.84%)
Jan 30, 2009 2.630 2.750 2.610 2.630 335,110 +0.03(+1.15%)
Jan 29, 2009 2.410 2.600 2.380 2.600 149,853 +0.23(+9.70%)
Jan 28, 2009 2.400 2.500 2.350 2.370 94,095 -0.02(-0.84%)
Jan 27, 2009 2.400 2.470 2.390 2.390 75,784 -0.07(-2.85%)
Jan 26, 2009 2.390 2.600 2.350 2.460 301,546 +0.13(+5.58%)
Jan 23, 2009 2.280 2.440 2.250 2.330 459,244 +0.07(+3.10%)
Jan 22, 2009 2.270 2.290 2.070 2.260 301,054 +0.01(+0.44%)
Jan 21, 2009 2.310 2.360 2.110 2.250 355,303 -0.23(-9.27%)
Jan 20, 2009 2.540 2.550 2.260 2.480 124,484 -0.07(-2.75%)
Jan 19, 2009 2.510 2.580 2.480 2.550 42,246 +0.02(+0.79%)
Jan 16, 2009 2.490 2.640 2.370 2.530 229,212 +0.01(+0.40%)
Jan 15, 2009 2.060 2.520 2.050 2.520 162,010 +0.40(+18.87%)
Jan 14, 2009 2.150 2.210 2.060 2.120 74,240 -0.13(-5.78%)
Jan 13, 2009 2.070 2.250 2.050 2.250 170,365 +0.20(+9.76%)
Jan 12, 2009 2.120 2.180 2.050 2.050 289,200 -0.28(-12.02%)
Jan 09, 2009 2.510 2.540 2.330 2.330 235,775 -0.15(-6.05%)
Jan 08, 2009 2.380 2.650 2.380 2.480 243,086 -0.09(-3.50%)
Jan 07, 2009 2.390 2.650 2.330 2.570 243,670 -0.08(-3.02%)
Jan 06, 2009 2.340 2.680 2.300 2.650 371,922 +0.18(+7.29%)
Jan 05, 2009 2.370 2.500 2.180 2.470 295,969 -0.01(-0.40%)
Jan 02, 2009 2.190 2.500 2.180 2.480 166,735 +0.31(+14.29%)
Dec 31, 2008 2.100 2.180 1.930 2.170 155,758 +0.06(+2.84%)
Dec 30, 2008 1.970 2.140 1.910 2.110 230,355 +0.20(+10.47%)
Dec 29, 2008 1.880 2.070 1.880 1.910 248,221 +0.12(+6.70%)
Dec 24, 2008 1.660 1.790 1.620 1.790 65,600 +0.05(+2.87%)
Dec 23, 2008 1.690 1.740 1.620 1.740 213,765 +0.05(+2.96%)
Dec 22, 2008 1.720 1.780 1.600 1.690 224,160 -0.01(-0.59%)
Dec 19, 2008 1.650 1.700 1.600 1.700 241,798 +0.11(+6.92%)
Dec 18, 2008 1.660 1.660 1.590 1.590 330,398 +0.01(+0.63%)
Dec 17, 2008 1.580 1.580 1.580 1.580 5,050 +0.02(+1.28%)
Dec 16, 2008 1.490 1.600 1.480 1.560 270,386 +0.05(+3.31%)
Dec 15, 2008 1.560 1.570 1.490 1.510 177,221 -0.03(-1.95%)
Dec 12, 2008 1.560 1.560 1.450 1.540 108,579 -0.11(-6.67%)
Dec 11, 2008 1.600 1.650 1.530 1.650 287,198 +0.15(+10.00%)
Dec 10, 2008 1.440 1.590 1.440 1.500 276,078 -0.02(-1.32%)
Dec 09, 2008 1.400 1.520 1.310 1.520 129,373 +0.03(+2.01%)
Dec 08, 2008 1.360 1.520 1.350 1.490 75,941 +0.20(+15.50%)
Dec 05, 2008 1.250 1.300 1.160 1.290 112,670 +0.01(+0.78%)
Dec 04, 2008 1.370 1.440 1.210 1.280 111,647 -0.07(-5.19%)
Dec 03, 2008 1.310 1.400 1.250 1.350 85,039 -0.02(-1.46%)
Dec 02, 2008 1.440 1.440 1.320 1.370 70,415 +0.01(+0.74%)
Dec 01, 2008 1.540 1.540 1.350 1.360 141,875 -0.30(-18.07%)
Nov 28, 2008 1.590 1.680 1.550 1.660 92,470 +0.11(+7.10%)
Nov 27, 2008 1.540 1.550 1.500 1.550 65,175 +0.06(+4.03%)
Nov 26, 2008 1.470 1.490 1.430 1.490 131,948 +0.00(+0.00%)
Nov 25, 2008 1.590 1.600 1.430 1.490 183,982 -0.10(-6.29%)
Nov 24, 2008 1.700 1.700 1.510 1.590 193,956 +0.27(+20.45%)
Nov 21, 2008 1.280 1.330 1.120 1.320 162,915 +0.17(+14.78%)
Nov 20, 2008 1.060 1.170 1.060 1.150 81,910 -0.02(-1.71%)
Nov 19, 2008 1.130 1.270 1.100 1.170 133,690 -0.03(-2.50%)
Nov 18, 2008 1.350 1.350 1.130 1.200 81,210 -0.07(-5.51%)
Nov 17, 2008 1.360 1.420 1.270 1.270 66,140 -0.08(-5.93%)
Nov 14, 2008 1.420 1.430 1.260 1.350 55,940 -0.15(-10.00%)
Nov 13, 2008 1.190 1.530 1.030 1.500 168,955 +0.28(+22.95%)
Nov 12, 2008 1.400 1.400 1.210 1.220 138,440 -0.15(-10.95%)
Nov 11, 2008 1.420 1.510 1.350 1.370 115,843 -0.07(-4.86%)
Nov 10, 2008 1.560 1.650 1.360 1.440 625,120 -0.13(-8.28%)
Nov 07, 2008 1.700 1.700 1.500 1.570 130,154 -0.10(-5.99%)
Nov 06, 2008 1.790 1.850 1.600 1.670 287,298 -0.12(-6.70%)
Nov 05, 2008 1.750 1.860 1.750 1.790 101,730 +0.06(+3.47%)
Nov 04, 2008 1.660 1.980 1.650 1.730 212,113 +0.18(+11.61%)
Nov 03, 2008 1.500 1.730 1.450 1.550 225,518 +0.06(+4.03%)
Oct 31, 2008 1.380 1.500 1.340 1.490 194,378 +0.21(+16.41%)
Oct 30, 2008 1.290 1.350 1.250 1.280 258,009 +0.06(+4.92%)
Oct 29, 2008 1.160 1.300 1.150 1.220 364,658 +0.14(+12.96%)
Oct 28, 2008 0.9800 1.170 0.9400 1.080 313,697 +0.16(+17.39%)
Oct 27, 2008 0.9400 0.9600 0.8700 0.9200 393,463 -0.07(-7.07%)
Oct 24, 2008 0.9500 1.040 0.9200 0.9900 498,394 +0.00(+0.00%)
Oct 23, 2008 1.050 1.220 0.9500 0.9900 533,125 -0.17(-14.66%)
Oct 22, 2008 1.320 1.320 1.120 1.160 255,084 -0.12(-9.38%)
Oct 21, 2008 1.400 1.400 1.280 1.280 295,150 -0.12(-8.57%)
Oct 20, 2008 1.380 1.400 1.300 1.400 198,293 +0.13(+10.24%)
Oct 17, 2008 1.150 1.310 1.150 1.270 220,600 +0.02(+1.60%)
Oct 16, 2008 1.480 1.480 1.200 1.250 270,524 -0.24(-16.11%)
Oct 15, 2008 1.650 1.670 1.490 1.490 172,410 -0.15(-9.15%)
Oct 14, 2008 1.750 1.750 1.480 1.640 288,992 +0.16(+10.81%)
Oct 10, 2008 1.600 1.650 1.230 1.480 267,330 -0.12(-7.50%)
Oct 09, 2008 1.610 1.850 1.540 1.600 442,145 +0.06(+3.90%)
Oct 08, 2008 1.630 1.630 1.490 1.540 372,620 -0.10(-6.10%)
Oct 07, 2008 1.900 1.900 1.610 1.640 287,394 -0.12(-6.82%)
Oct 06, 2008 2.090 2.090 1.470 1.760 354,514 -0.32(-15.38%)
Oct 03, 2008 2.140 2.280 2.020 2.080 224,865 -0.03(-1.42%)
Oct 02, 2008 2.440 2.480 2.100 2.110 636,930 -0.31(-12.81%)
Oct 01, 2008 2.580 2.700 2.420 2.420 163,410 -0.16(-6.20%)
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%)
Sep 02, 2008 3.410 3.480 3.340 3.390 76,905 -0.19(-5.31%)
Aug 29, 2008 3.700 3.700 3.520 3.580 38,703 -0.04(-1.10%)
Aug 28, 2008 3.660 3.700 3.560 3.620 46,012 +0.01(+0.28%)
Aug 27, 2008 3.500 3.650 3.500 3.610 49,625 +0.11(+3.14%)
Aug 26, 2008 3.600 3.680 3.410 3.500 75,580 -0.10(-2.78%)
Aug 25, 2008 3.650 3.720 3.550 3.600 42,125 -0.03(-0.83%)
Aug 22, 2008 3.690 3.700 3.500 3.630 93,468 -0.16(-4.22%)
Aug 21, 2008 3.650 3.840 3.630 3.790 121,065 +0.26(+7.37%)
Aug 20, 2008 3.700 3.720 3.500 3.530 79,930 -0.13(-3.55%)
Aug 19, 2008 3.470 3.710 3.410 3.660 150,287 +0.21(+6.09%)
Aug 18, 2008 3.530 3.610 3.450 3.450 62,020 +0.02(+0.58%)
Aug 15, 2008 3.590 3.600 3.310 3.430 314,227 -0.31(-8.29%)
Aug 14, 2008 3.910 3.910 3.590 3.740 109,935 -0.17(-4.35%)
Aug 13, 2008 3.760 3.920 3.650 3.910 212,441 +0.28(+7.71%)
Aug 12, 2008 3.910 3.910 3.550 3.630 268,422 +0.01(+0.28%)
Aug 11, 2008 3.970 4.080 3.540 3.620 386,150 -0.33(-8.35%)
Aug 08, 2008 4.100 4.100 3.850 3.950 223,203 -0.16(-3.89%)
Aug 07, 2008 4.240 4.340 4.080 4.110 177,757 -0.17(-3.97%)
Aug 06, 2008 4.190 4.330 4.140 4.280 87,565 +0.20(+4.90%)
Aug 05, 2008 4.280 4.280 4.080 4.080 283,021 -0.14(-3.32%)
Aug 04, 2008 4.320 4.320 4.200 4.220 73,500 +0.00(+0.00%)
Aug 01, 2008 4.320 4.320 4.200 4.220 73,500 +0.01(+0.24%)
Jul 31, 2008 4.340 4.380 4.050 4.210 134,122 -0.15(-3.44%)
Jul 30, 2008 4.200 4.460 4.130 4.360 180,000 +0.09(+2.11%)
Jul 29, 2008 4.180 4.270 4.170 4.270 79,175 +0.12(+2.89%)
Jul 28, 2008 4.290 4.360 4.150 4.150 90,160 -0.29(-6.53%)
Jul 25, 2008 4.370 4.500 4.280 4.440 56,752 +0.06(+1.37%)
Jul 24, 2008 4.330 4.420 4.220 4.380 75,502 +0.05(+1.15%)
Jul 23, 2008 4.540 4.540 4.330 4.330 118,725 -0.21(-4.63%)
Jul 22, 2008 4.580 4.630 4.490 4.540 167,452 -0.06(-1.30%)
Jul 21, 2008 4.780 4.780 4.590 4.600 192,188 -0.12(-2.54%)
Jul 18, 2008 4.750 4.830 4.690 4.720 101,504 +0.00(+0.00%)
Jul 17, 2008 4.870 4.870 4.650 4.720 378,231 -0.11(-2.28%)
Jul 16, 2008 4.720 4.950 4.720 4.830 467,712 -0.04(-0.82%)
Jul 15, 2008 4.860 4.950 4.600 4.870 409,715 +0.08(+1.67%)
Jul 14, 2008 4.500 4.790 4.500 4.790 254,379 +0.21(+4.59%)
Jul 11, 2008 4.500 4.700 4.440 4.580 295,663 +0.15(+3.39%)
Jul 10, 2008 4.470 4.550 4.350 4.430 160,925 -0.08(-1.77%)
Jul 09, 2008 4.430 4.560 4.360 4.510 253,210 +0.06(+1.35%)
Jul 08, 2008 4.350 4.450 4.070 4.450 123,026 +0.06(+1.37%)
Jul 07, 2008 4.620 4.620 4.340 4.390 203,555 -0.28(-6.00%)
Jul 04, 2008 4.650 4.670 4.550 4.670 74,137 +0.00(+0.00%)
Jul 03, 2008 4.670 4.670 4.500 4.670 188,465 -0.02(-0.43%)
Jul 02, 2008 4.610 4.750 4.330 4.690 245,650 +0.09(+1.96%)
Jul 01, 2008 4.740 4.830 4.500 4.600 319,015 +0.00(+0.00%)
Jun 30, 2008 4.740 4.830 4.500 4.600 319,015 -0.10(-2.13%)
Jun 27, 2008 4.630 4.750 4.550 4.700 584,487 +0.10(+2.17%)
Jun 26, 2008 4.380 4.630 4.220 4.600 533,231 +0.28(+6.48%)
Jun 25, 2008 4.300 4.320 4.050 4.320 193,585 +0.05(+1.17%)
Jun 24, 2008 4.210 4.360 4.210 4.270 142,048 +0.07(+1.67%)
Jun 23, 2008 4.240 4.290 4.100 4.200 205,650 -0.10(-2.33%)
Jun 20, 2008 4.320 4.380 4.290 4.300 77,567 -0.01(-0.23%)
Jun 19, 2008 4.440 4.440 4.270 4.310 166,270 -0.01(-0.23%)
Jun 18, 2008 4.380 4.390 4.220 4.320 94,953 -0.04(-0.92%)
Jun 17, 2008 4.310 4.360 4.250 4.360 63,754 +0.09(+2.11%)
Jun 16, 2008 4.470 4.480 4.260 4.270 158,612 -0.09(-2.06%)
Jun 13, 2008 4.350 4.410 4.350 4.360 169,050 -0.12(-2.68%)
Jun 12, 2008 4.470 4.480 4.350 4.480 395,595 +0.03(+0.67%)
Jun 11, 2008 4.550 4.580 4.410 4.450 183,554 +0.01(+0.23%)
Jun 10, 2008 4.650 4.650 4.410 4.440 76,265 -0.18(-3.90%)
Jun 09, 2008 4.670 4.850 4.470 4.620 129,385 +0.06(+1.32%)
Jun 06, 2008 4.600 4.600 4.480 4.560 152,538 +0.10(+2.24%)
Jun 05, 2008 4.330 4.530 4.330 4.460 112,132 +0.01(+0.22%)
Jun 04, 2008 4.480 4.480 4.360 4.450 136,546 -0.04(-0.89%)
Jun 03, 2008 4.480 4.550 4.430 4.490 82,450 -0.08(-1.75%)
Jun 02, 2008 4.530 4.600 4.520 4.570 54,310 -0.06(-1.30%)
May 30, 2008 4.550 4.700 4.520 4.630 289,925 +0.11(+2.43%)
May 29, 2008 4.480 4.680 4.480 4.520 277,150 -0.20(-4.24%)
May 28, 2008 4.550 4.720 4.460 4.720 224,110 +0.12(+2.61%)
May 27, 2008 4.800 4.850 4.400 4.600 538,689 -0.20(-4.17%)
May 26, 2008 4.900 4.900 4.750 4.800 40,886 -0.04(-0.83%)
May 23, 2008 4.700 4.850 4.610 4.840 242,024 +0.18(+3.86%)
May 22, 2008 4.800 4.800 4.610 4.660 159,662 -0.14(-2.92%)
May 21, 2008 4.800 4.970 4.750 4.800 611,255 +0.05(+1.05%)
May 20, 2008 4.410 4.760 4.410 4.750 842,831 +0.38(+8.70%)
May 19, 2008 4.140 4.370 4.140 4.370 212,365 +0.00(+0.00%)
May 16, 2008 4.140 4.370 4.140 4.370 212,365 +0.28(+6.85%)
May 15, 2008 4.050 4.160 4.050 4.090 85,090 +0.07(+1.74%)
May 14, 2008 4.040 4.130 4.000 4.020 484,695 +0.02(+0.50%)
May 13, 2008 4.150 4.160 3.920 4.000 161,880 -0.18(-4.31%)
May 12, 2008 4.080 4.230 4.080 4.180 60,194 +0.02(+0.48%)
May 09, 2008 4.200 4.220 4.080 4.160 47,220 +0.00(+0.00%)
May 08, 2008 4.040 4.160 4.010 4.160 112,026 +0.14(+3.48%)
May 07, 2008 4.030 4.080 3.960 4.020 42,735 -0.07(-1.71%)
May 06, 2008 4.070 4.140 4.020 4.090 48,103 +0.02(+0.49%)
May 05, 2008 4.110 4.120 4.030 4.070 95,520 +0.04(+0.99%)
May 02, 2008 3.850 4.060 4.030 4.030 106,335 +0.20(+5.22%)
May 01, 2008 3.750 3.830 3.830 3.830 106,170 +0.06(+1.59%)
Apr 30, 2008 3.870 3.900 3.770 3.770 565,415 -0.10(-2.58%)
Apr 29, 2008 4.000 4.000 3.820 3.870 219,120 -0.19(-4.68%)
Apr 28, 2008 4.200 4.260 4.050 4.060 69,474 -0.13(-3.10%)
Apr 25, 2008 4.110 4.240 3.970 4.190 154,275 +0.04(+0.96%)
Apr 24, 2008 3.850 4.150 3.760 4.150 198,756 +0.29(+7.51%)
Apr 23, 2008 4.100 4.120 3.860 3.860 301,306 -0.26(-6.31%)
Apr 22, 2008 4.130 4.190 4.100 4.120 139,034 +0.03(+0.73%)
Apr 21, 2008 4.400 4.400 4.050 4.090 187,786 -0.23(-5.32%)
Apr 18, 2008 4.440 4.450 4.290 4.320 152,322 -0.15(-3.36%)
Apr 17, 2008 4.470 4.490 4.430 4.470 132,410 +0.00(+0.00%)
Apr 16, 2008 4.410 4.500 4.410 4.470 220,990 +0.03(+0.68%)
Apr 15, 2008 4.460 4.470 4.350 4.440 55,390 +0.04(+0.91%)
Apr 14, 2008 4.450 4.480 4.400 4.400 78,064 -0.04(-0.90%)
Apr 11, 2008 4.460 4.460 4.430 4.440 60,052 +0.01(+0.23%)
Apr 10, 2008 4.490 4.490 4.430 4.430 99,741 -0.03(-0.67%)
Apr 09, 2008 4.420 4.500 4.350 4.460 105,005 +0.12(+2.76%)
Apr 08, 2008 4.510 4.520 4.280 4.340 172,005 -0.21(-4.62%)
Apr 07, 2008 4.400 4.600 4.400 4.550 111,029 +0.18(+4.12%)
Apr 04, 2008 4.340 4.450 4.340 4.370 125,076 -0.01(-0.23%)
Apr 03, 2008 4.400 4.400 4.320 4.380 65,617 -0.07(-1.57%)
Apr 02, 2008 4.160 4.500 4.160 4.450 119,755 +0.25(+5.95%)
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.