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 (%)
Jan 30, 2015 7.500 7.950 7.420 7.850 527,586 +0.45(+6.08%)
Jan 29, 2015 7.360 7.590 7.150 7.400 601,032 -0.21(-2.76%)
Jan 28, 2015 7.930 8.140 7.530 7.610 483,113 -0.55(-6.74%)
Jan 27, 2015 7.670 8.210 7.640 8.160 588,223 +0.46(+5.97%)
Jan 26, 2015 7.360 7.730 7.270 7.700 447,541 +0.32(+4.34%)
Jan 23, 2015 7.680 7.720 7.280 7.380 540,901 -0.41(-5.26%)
Jan 22, 2015 8.010 8.110 7.710 7.790 639,459 -0.10(-1.27%)
Jan 21, 2015 7.910 7.980 7.625 7.890 1,050,537 +0.12(+1.54%)
Jan 20, 2015 7.710 7.980 7.530 7.770 656,661 +0.25(+3.32%)
Jan 19, 2015 7.650 7.660 7.330 7.520 159,397 +0.07(+0.94%)
Jan 16, 2015 7.170 7.560 7.130 7.450 642,500 +0.37(+5.23%)
Jan 15, 2015 7.650 7.040 7.080 1,557,272 +0.02(+0.28%)
Jan 14, 2015 7.780 7.780 6.950 7.060 1,171,650 -0.71(-9.14%)
Jan 13, 2015 8.370 8.370 7.650 7.770 1,749,492 -0.34(-4.19%)
Jan 12, 2015 7.590 8.550 7.500 8.110 959,344 +0.69(+9.30%)
Jan 09, 2015 7.020 7.430 7.020 7.420 550,716 +0.45(+6.46%)
Jan 08, 2015 7.420 7.650 6.920 6.970 757,632 -0.37(-5.04%)
Jan 07, 2015 7.240 7.580 7.020 7.340 1,006,471 -0.16(-2.13%)
Jan 06, 2015 6.620 7.570 6.500 7.500 1,144,602 +1.00(+15.38%)
Jan 05, 2015 6.290 6.500 6.150 6.500 650,051 +0.36(+5.86%)
Jan 02, 2015 5.690 6.140 5.550 6.140 620,746 +0.31(+5.32%)
Dec 31, 2014 5.830 5.830 5.830 0 -0.01(-0.17%)
Dec 30, 2014 5.570 5.910 5.520 5.840 467,885 +0.37(+6.76%)
Dec 29, 2014 5.700 5.720 5.420 5.470 334,100 -0.06(-1.08%)
Dec 24, 2014 5.530 5.530 5.530 0 +0.24(+4.54%)
Dec 23, 2014 5.330 5.740 5.260 5.290 546,059 -0.09(-1.67%)
Dec 22, 2014 5.760 5.820 5.360 5.380 765,893 -0.34(-5.94%)
Dec 19, 2014 5.610 5.980 5.560 5.720 1,709,844 +0.08(+1.42%)
Dec 18, 2014 5.550 5.660 5.330 5.640 704,638 +0.22(+4.06%)
Dec 17, 2014 5.090 5.440 5.000 5.420 1,014,081 +0.41(+8.18%)
Dec 16, 2014 4.970 5.010 644,973 -0.10(-1.96%)
Dec 15, 2014 5.480 6.040 5.100 5.110 977,878 -0.44(-7.93%)
Dec 12, 2014 5.200 5.710 5.180 5.550 839,264 +0.30(+5.71%)
Dec 11, 2014 5.260 5.520 5.190 5.250 796,440 -0.04(-0.76%)
Dec 10, 2014 5.320 5.550 5.170 5.290 866,370 +0.06(+1.15%)
Dec 09, 2014 4.840 5.400 4.730 5.230 1,014,361 +0.59(+12.72%)
Dec 08, 2014 4.710 4.750 3.980 4.640 1,325,923 -0.02(-0.43%)
Dec 05, 2014 4.690 4.830 4.600 4.660 363,595 -0.08(-1.69%)
Dec 04, 2014 4.970 4.970 4.710 4.740 542,213 -0.13(-2.67%)
Dec 03, 2014 4.690 4.980 4.630 4.870 644,065 +0.27(+5.87%)
Dec 02, 2014 4.800 4.950 4.580 4.600 429,438 -0.30(-6.12%)
Dec 01, 2014 4.750 4.980 4.680 4.900 991,424 +0.36(+7.93%)
Nov 28, 2014 5.050 5.100 4.520 4.540 886,497 -0.56(-10.98%)
Nov 27, 2014 5.280 5.310 5.010 5.100 429,749 -0.30(-5.56%)
Nov 26, 2014 5.580 5.600 5.350 5.400 679,333 -0.22(-3.91%)
Nov 25, 2014 5.560 5.690 5.480 5.620 440,408 +0.06(+1.08%)
Nov 24, 2014 5.710 5.730 5.420 5.560 1,131,403 -0.32(-5.44%)
Nov 21, 2014 6.010 6.140 5.780 5.880 778,597 +0.03(+0.51%)
Nov 20, 2014 5.880 5.940 5.690 5.850 684,599 +0.11(+1.92%)
Nov 19, 2014 6.190 6.190 5.680 5.740 891,398 -0.44(-7.12%)
Nov 18, 2014 5.970 6.210 5.920 6.180 717,061 +0.40(+6.92%)
Nov 17, 2014 5.890 5.890 5.590 5.780 764,516 -0.16(-2.69%)
Nov 14, 2014 5.320 5.960 5.230 5.940 1,352,085 +0.51(+9.39%)
Nov 13, 2014 5.650 5.690 5.350 5.430 636,937 -0.13(-2.34%)
Nov 12, 2014 5.690 5.820 5.400 5.560 974,919 -0.31(-5.28%)
Nov 11, 2014 5.790 5.970 5.620 5.870 723,284 +0.27(+4.82%)
Nov 10, 2014 6.010 6.050 5.530 5.600 581,495 -0.44(-7.28%)
Nov 07, 2014 5.650 6.070 5.600 6.040 592,945 +0.54(+9.82%)
Nov 06, 2014 5.370 5.700 5.350 5.500 665,961 +0.23(+4.36%)
Nov 05, 2014 5.450 5.580 5.240 5.270 1,789,752 -0.46(-8.03%)
Nov 04, 2014 6.030 6.050 5.710 5.730 836,837 -0.35(-5.76%)
Nov 03, 2014 5.830 6.110 5.730 6.080 711,059 +0.30(+5.19%)
Oct 31, 2014 5.690 5.960 5.450 5.780 2,363,919 -0.48(-7.67%)
Oct 30, 2014 6.800 6.860 6.250 6.260 1,036,370 -0.73(-10.44%)
Oct 29, 2014 7.260 7.300 6.900 6.990 699,345 -0.45(-6.05%)
Oct 28, 2014 7.280 7.500 7.140 7.440 426,603 +0.25(+3.48%)
Oct 27, 2014 7.540 7.550 7.170 7.190 269,825 -0.38(-5.02%)
Oct 24, 2014 7.430 7.680 7.320 7.570 332,926 +0.10(+1.34%)
Oct 23, 2014 7.670 7.690 7.315 7.470 652,862 -0.27(-3.49%)
Oct 22, 2014 7.720 7.740 258,669 -0.47(-5.72%)
Oct 21, 2014 8.380 8.530 8.180 8.210 200,331 -0.06(-0.73%)
Oct 20, 2014 8.180 8.280 7.970 8.270 272,205 +0.19(+2.35%)
Oct 17, 2014 8.600 8.650 8.020 8.080 492,610 -0.47(-5.50%)
Oct 16, 2014 8.240 8.740 8.240 8.550 564,152 +0.25(+3.01%)
Oct 15, 2014 7.960 8.450 7.960 8.300 686,516 +0.09(+1.10%)
Oct 14, 2014 8.310 8.590 8.090 8.210 1,359,048 +0.12(+1.48%)
Oct 10, 2014 8.090 8.090 8.090 0 -0.13(-1.58%)
Oct 09, 2014 8.650 8.650 8.060 8.220 608,551 -0.32(-3.75%)
Oct 08, 2014 8.030 8.580 7.600 8.540 652,762 +0.54(+6.75%)
Oct 07, 2014 8.310 8.310 7.970 8.000 256,400 -0.27(-3.26%)
Oct 06, 2014 8.330 8.400 8.130 8.270 298,036 -0.02(-0.24%)
Oct 03, 2014 8.680 8.680 8.240 8.290 342,144 -0.46(-5.26%)
Oct 02, 2014 8.760 8.820 8.520 8.750 202,100 +0.01(+0.11%)
Oct 01, 2014 8.770 8.980 8.700 8.740 343,035 +0.01(+0.11%)
Sep 30, 2014 8.950 9.080 8.700 8.730 259,950 -0.26(-2.89%)
Sep 29, 2014 9.140 9.200 8.990 8.990 104,543 -0.12(-1.32%)
Sep 26, 2014 9.160 9.170 9.010 9.110 184,309 -0.04(-0.44%)
Sep 25, 2014 8.960 9.170 8.940 9.150 212,367 +0.08(+0.88%)
Sep 24, 2014 9.230 9.230 9.000 9.070 244,069 -0.14(-1.52%)
Sep 23, 2014 9.050 9.240 8.930 9.210 161,850 +0.29(+3.25%)
Sep 22, 2014 9.140 9.210 8.850 8.920 369,834 -0.26(-2.83%)
Sep 19, 2014 9.500 9.660 9.190 9.180 669,843 -0.44(-4.57%)
Sep 18, 2014 9.830 9.840 9.600 9.620 256,907 -0.28(-2.83%)
Sep 17, 2014 10.10 10.16 9.850 9.900 374,062 -0.20(-1.98%)
Sep 16, 2014 10.08 10.23 9.950 10.10 190,879 -0.02(-0.20%)
Sep 15, 2014 10.16 10.23 10.05 10.12 222,678 -0.05(-0.49%)
Sep 12, 2014 10.17 10.32 10.06 10.17 211,625 -0.12(-1.17%)
Sep 11, 2014 10.05 10.31 9.940 10.29 275,542 +0.13(+1.28%)
Sep 10, 2014 10.09 10.33 10.05 10.16 121,350 -0.03(-0.29%)
Sep 09, 2014 10.23 10.36 9.930 10.19 290,207 +0.04(+0.39%)
Sep 08, 2014 10.39 10.40 10.10 10.15 161,385 -0.28(-2.68%)
Sep 05, 2014 10.30 10.45 10.15 10.43 284,737 +0.19(+1.86%)
Sep 04, 2014 10.78 10.84 10.16 10.24 330,609 -0.53(-4.92%)
Sep 03, 2014 10.81 10.93 10.75 10.77 205,971 -0.05(-0.46%)
Sep 02, 2014 10.95 11.02 10.79 10.82 271,197 -0.32(-2.87%)
Aug 29, 2014 11.14 11.14 11.14 0 +0.13(+1.18%)
Aug 28, 2014 11.09 11.11 10.93 11.01 212,959 +0.14(+1.29%)
Aug 27, 2014 11.01 11.13 10.84 10.87 242,599 -0.16(-1.45%)
Aug 26, 2014 10.79 11.10 10.75 11.03 257,165 +0.39(+3.67%)
Aug 25, 2014 10.80 10.87 10.64 10.64 303,934 -0.14(-1.30%)
Aug 22, 2014 10.62 10.81 10.58 10.78 236,096 +0.14(+1.32%)
Aug 21, 2014 10.67 10.75 10.47 10.64 205,950 -0.19(-1.75%)
Aug 20, 2014 10.75 10.94 10.71 10.83 140,673 +0.08(+0.74%)
Aug 19, 2014 10.81 10.94 10.67 10.75 145,055 -0.08(-0.74%)
Aug 18, 2014 10.64 10.86 10.61 10.83 158,765 +0.09(+0.84%)
Aug 15, 2014 10.57 10.87 10.51 10.74 344,208 -0.04(-0.37%)
Aug 14, 2014 11.25 11.30 10.73 10.78 539,616 -0.53(-4.69%)
Aug 13, 2014 11.81 11.81 11.15 11.31 710,067 -0.62(-5.20%)
Aug 12, 2014 11.97 12.27 11.91 11.93 259,498 +0.00(+0.00%)
Aug 11, 2014 11.81 12.04 11.78 11.93 156,730 +0.14(+1.19%)
Aug 08, 2014 11.72 12.02 11.71 11.79 169,364 +0.07(+0.60%)
Aug 07, 2014 11.66 11.82 11.52 11.72 342,628 +0.03(+0.26%)
Aug 06, 2014 11.65 11.78 11.54 11.69 289,524 +0.28(+2.45%)
Aug 05, 2014 11.38 11.49 11.14 11.41 368,273 -0.21(-1.81%)
Aug 01, 2014 11.62 11.62 11.62 0 +0.05(+0.43%)
Jul 31, 2014 11.58 11.69 11.43 11.57 348,283 -0.13(-1.11%)
Jul 30, 2014 11.60 11.76 11.46 11.70 189,058 +0.05(+0.43%)
Jul 29, 2014 11.66 11.73 11.54 11.65 318,568 +0.15(+1.30%)
Jul 28, 2014 11.30 11.56 11.30 11.50 285,021 +0.15(+1.32%)
Jul 25, 2014 10.87 11.37 10.80 11.35 491,612 +0.50(+4.61%)
Jul 24, 2014 10.86 10.92 10.72 10.85 391,581 -0.08(-0.73%)
Jul 23, 2014 11.04 11.18 10.90 10.93 151,262 -0.12(-1.09%)
Jul 22, 2014 11.23 11.25 11.02 11.05 192,384 -0.19(-1.69%)
Jul 21, 2014 11.39 11.43 11.06 11.24 346,208 -0.03(-0.27%)
Jul 18, 2014 11.14 11.28 11.02 11.27 310,627 -0.03(-0.27%)
Jul 17, 2014 10.96 11.35 10.86 11.30 539,952 +0.48(+4.44%)
Jul 16, 2014 10.67 10.98 10.64 10.82 599,531 +0.20(+1.88%)
Jul 15, 2014 11.10 11.12 10.55 10.62 567,677 -0.35(-3.19%)
Jul 14, 2014 11.36 11.38 10.87 10.97 1,068,088 -0.77(-6.56%)
Jul 11, 2014 11.50 11.74 11.22 11.74 657,736 +0.30(+2.62%)
Jul 10, 2014 11.72 12.02 11.40 11.44 1,322,679 -0.11(-0.95%)
Jul 09, 2014 11.41 11.60 11.36 11.55 671,371 +0.28(+2.48%)
Jul 08, 2014 11.31 11.42 10.98 11.27 346,596 +0.02(+0.18%)
Jul 07, 2014 11.54 11.59 11.22 11.25 528,743 -0.37(-3.18%)
Jul 04, 2014 11.52 11.66 11.49 11.62 53,401 +0.10(+0.87%)
Jul 03, 2014 11.35 11.55 11.20 11.52 205,599 +0.10(+0.88%)
Jul 02, 2014 11.34 11.58 11.34 11.42 295,935 -0.11(-0.95%)
Jun 30, 2014 11.53 11.53 11.53 0 +0.28(+2.49%)
Jun 27, 2014 11.34 11.45 11.08 11.25 294,618 -0.03(-0.27%)
Jun 26, 2014 11.10 11.30 11.01 11.28 276,076 +0.14(+1.26%)
Jun 25, 2014 11.10 11.32 10.99 11.14 644,035 -0.06(-0.54%)
Jun 24, 2014 11.60 11.77 11.16 11.20 796,703 -0.31(-2.69%)
Jun 23, 2014 11.29 11.55 11.14 11.51 545,515 +0.27(+2.40%)
Jun 20, 2014 11.25 11.42 11.06 11.24 451,490 -0.13(-1.14%)
Jun 19, 2014 10.98 11.45 10.90 11.37 701,814 +0.63(+5.87%)
Jun 18, 2014 10.36 10.77 10.26 10.74 401,238 +0.41(+3.97%)
Jun 17, 2014 10.14 10.35 9.940 10.33 143,067 +0.15(+1.47%)
Jun 16, 2014 10.48 10.48 10.17 10.18 190,607 -0.24(-2.30%)
Jun 13, 2014 10.39 10.44 10.15 10.42 286,080 +0.14(+1.36%)
Jun 12, 2014 10.02 10.38 9.900 10.28 466,194 +0.33(+3.32%)
Jun 11, 2014 9.810 10.03 9.700 9.950 344,618 +0.20(+2.05%)
Jun 10, 2014 9.500 9.760 9.500 9.750 210,346 +0.23(+2.42%)
Jun 06, 2014 9.440 9.560 9.310 9.520 121,361 +0.08(+0.85%)
Jun 05, 2014 9.250 9.550 9.250 9.440 227,752 +0.26(+2.83%)
Jun 04, 2014 9.190 9.280 9.120 9.180 117,214 -0.02(-0.22%)
Jun 03, 2014 9.140 9.230 8.985 9.200 130,427 +0.04(+0.44%)
Jun 02, 2014 9.030 9.260 9.030 9.160 221,929 +0.07(+0.77%)
May 30, 2014 9.200 9.250 8.920 9.090 266,793 -0.17(-1.84%)
May 29, 2014 9.020 9.330 8.900 9.260 253,507 +0.12(+1.31%)
May 28, 2014 9.500 9.520 9.020 9.140 467,482 -0.40(-4.19%)
May 27, 2014 9.800 9.800 9.500 9.540 200,477 -0.30(-3.05%)
May 26, 2014 9.800 9.890 9.770 9.840 30,856 -0.01(-0.10%)
May 23, 2014 9.940 9.960 9.800 9.850 105,068 -0.10(-1.01%)
May 22, 2014 10.04 10.10 9.940 9.950 127,604 -0.01(-0.10%)
May 21, 2014 10.03 10.03 9.800 9.960 293,575 -0.09(-0.90%)
May 20, 2014 10.00 10.14 9.980 10.05 177,231 +0.18(+1.82%)
May 16, 2014 9.870 9.870 9.870 0 -0.02(-0.20%)
May 15, 2014 10.03 10.03 9.820 9.890 251,980 -0.19(-1.88%)
May 14, 2014 10.38 10.39 10.04 10.08 270,891 -0.22(-2.14%)
May 13, 2014 10.34 10.42 10.22 10.30 130,391 +0.01(+0.10%)
May 12, 2014 10.25 10.40 10.22 10.29 262,687 +0.14(+1.38%)
May 09, 2014 10.20 10.26 9.940 10.15 284,781 +0.01(+0.10%)
May 08, 2014 10.05 10.29 10.05 10.14 401,471 +0.03(+0.30%)
May 07, 2014 10.40 10.40 9.960 10.11 354,330 -0.31(-2.98%)
May 06, 2014 10.62 10.62 10.35 10.42 134,732 -0.20(-1.88%)
May 05, 2014 10.88 10.93 10.61 10.62 238,554 -0.14(-1.30%)
May 02, 2014 10.40 10.85 10.40 10.76 389,943 +0.35(+3.36%)
May 01, 2014 10.27 10.52 10.26 10.41 171,884 +0.01(+0.10%)
Apr 30, 2014 10.42 10.58 10.36 10.40 232,814 -0.11(-1.05%)
Apr 29, 2014 10.30 10.56 10.28 10.51 245,183 +0.19(+1.84%)
Apr 28, 2014 10.49 10.51 10.21 10.32 235,345 -0.24(-2.27%)
Apr 25, 2014 10.52 10.66 10.41 10.56 212,206 +0.14(+1.34%)
Apr 24, 2014 10.33 10.68 10.30 10.42 282,943 -0.14(-1.33%)
Apr 23, 2014 10.40 10.64 10.30 10.56 226,761 +0.22(+2.13%)
Apr 22, 2014 10.00 10.34 9.950 10.34 275,632 +0.29(+2.89%)
Apr 21, 2014 10.10 10.14 9.740 10.05 351,982 -0.12(-1.18%)
Apr 17, 2014 10.17 10.17 10.17 0 -0.17(-1.64%)
Apr 16, 2014 10.46 10.50 10.21 10.34 168,063 -0.12(-1.15%)
Apr 15, 2014 10.40 10.49 10.16 10.46 390,739 -0.16(-1.51%)
Apr 14, 2014 10.60 10.86 10.51 10.62 239,422 +0.11(+1.05%)
Apr 11, 2014 10.80 10.84 10.37 10.51 315,485 -0.29(-2.69%)
Apr 10, 2014 11.29 11.43 10.76 10.80 331,905 -0.33(-2.96%)
Apr 09, 2014 10.74 11.28 10.66 11.13 0 +0.28(+2.58%)
Apr 08, 2014 10.92 11.02 10.72 10.85 317,270 +0.13(+1.21%)
Apr 07, 2014 10.79 11.07 10.66 10.72 279,799 -0.07(-0.65%)
Apr 04, 2014 11.18 11.20 10.75 10.79 263,877 -0.10(-0.92%)
Apr 03, 2014 10.97 10.97 10.73 10.89 273,663 -0.25(-2.24%)
Apr 02, 2014 11.00 11.23 10.99 11.14 331,396 +0.36(+3.34%)
Apr 01, 2014 10.70 10.84 10.62 10.78 191,628 +0.12(+1.13%)
Mar 31, 2014 10.95 10.98 10.59 10.66 593,468 -0.37(-3.35%)
Mar 28, 2014 10.98 11.18 10.66 11.03 268,327 +0.06(+0.55%)
Mar 27, 2014 10.72 11.09 10.59 10.97 279,548 +0.17(+1.57%)
Mar 26, 2014 11.34 11.58 10.77 10.80 336,467 -0.54(-4.76%)
Mar 25, 2014 11.50 11.61 11.26 11.34 281,716 -0.09(-0.79%)
Mar 24, 2014 12.10 12.28 11.42 11.43 422,385 -0.91(-7.37%)
Mar 21, 2014 12.46 12.67 12.25 12.34 194,126 -0.01(-0.08%)
Mar 20, 2014 12.05 12.45 12.05 12.35 210,330 +0.20(+1.65%)
Mar 19, 2014 12.48 12.58 12.12 12.15 257,999 -0.46(-3.65%)
Mar 18, 2014 12.13 12.80 12.12 12.61 249,391 +0.29(+2.35%)
Mar 17, 2014 12.68 12.82 12.31 12.32 256,278 -0.46(-3.60%)
Mar 14, 2014 12.92 13.16 12.68 12.78 407,595 +0.09(+0.71%)
Mar 13, 2014 12.33 12.85 12.21 12.69 354,746 +0.33(+2.67%)
Mar 12, 2014 12.15 12.41 12.15 12.36 228,035 +0.42(+3.52%)
Mar 11, 2014 12.34 12.48 11.91 11.94 290,501 -0.20(-1.65%)
Mar 10, 2014 12.29 12.32 12.03 12.14 208,559 -0.21(-1.70%)
Mar 07, 2014 12.59 12.59 12.22 12.35 387,247 -0.32(-2.53%)
Mar 06, 2014 12.57 12.78 12.57 12.67 285,828 +0.13(+1.04%)
Mar 05, 2014 12.36 12.59 12.25 12.54 278,824 +0.18(+1.46%)
Mar 04, 2014 12.35 12.60 12.22 12.36 381,033 -0.28(-2.22%)
Mar 03, 2014 12.53 12.96 12.31 12.64 565,415 +0.44(+3.61%)
Feb 28, 2014 12.26 12.33 12.03 12.20 442,717 +0.02(+0.16%)
Feb 27, 2014 12.50 12.56 12.10 12.18 644,689 -0.31(-2.48%)
Feb 26, 2014 12.86 12.91 12.44 12.49 460,115 -0.45(-3.48%)
Feb 25, 2014 13.28 13.28 12.79 12.94 412,562 -0.39(-2.93%)
Feb 24, 2014 13.53 13.53 13.30 13.33 313,642 -0.11(-0.82%)
Feb 21, 2014 13.66 13.74 13.24 13.44 530,747 -0.14(-1.03%)
Feb 20, 2014 13.02 13.61 12.94 13.58 531,141 +0.67(+5.19%)
Feb 19, 2014 13.47 13.72 12.86 12.91 794,132 -0.63(-4.65%)
Feb 18, 2014 13.51 13.63 13.23 13.54 623,579 +0.16(+1.20%)
Feb 14, 2014 13.38 13.38 13.38 0 +0.58(+4.53%)
Feb 13, 2014 12.32 12.83 12.17 12.80 0 +0.51(+4.15%)
Feb 12, 2014 12.82 12.88 12.28 12.29 740,247 -0.49(-3.83%)
Feb 11, 2014 12.33 12.91 12.29 12.78 834,252 +0.56(+4.58%)
Feb 10, 2014 12.04 12.30 12.02 12.22 523,915 +0.38(+3.21%)
Feb 07, 2014 11.47 11.85 11.21 11.84 423,967 +0.39(+3.41%)
Feb 06, 2014 11.58 11.59 11.34 11.45 304,328 +0.09(+0.79%)
Feb 05, 2014 11.77 11.81 11.36 11.36 304,654 -0.25(-2.15%)
Feb 04, 2014 11.42 11.63 11.34 11.61 289,558 +0.09(+0.78%)
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.