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 (%)
Nov 30, 2017 8.380 8.660 8.380 8.640 812,814 +0.18(+2.13%)
Nov 29, 2017 8.450 8.530 8.325 8.460 582,943 -0.07(-0.82%)
Nov 28, 2017 8.500 8.640 8.440 8.530 553,492 +0.03(+0.35%)
Nov 27, 2017 8.650 8.650 8.360 8.500 419,601 -0.08(-0.93%)
Nov 24, 2017 8.750 8.840 8.510 8.580 476,043 -0.19(-2.17%)
Nov 23, 2017 8.750 8.790 8.710 8.770 80,103 +0.04(+0.46%)
Nov 22, 2017 8.600 8.750 8.570 8.730 719,472 +0.13(+1.51%)
Nov 21, 2017 8.550 8.650 8.530 8.600 337,788 +0.07(+0.82%)
Nov 20, 2017 8.570 8.690 8.370 8.530 638,382 -0.12(-1.39%)
Nov 17, 2017 8.440 8.720 8.440 8.650 549,688 +0.28(+3.35%)
Nov 16, 2017 8.360 8.510 8.320 8.370 374,397 +0.00(+0.00%)
Nov 15, 2017 8.300 8.430 8.210 8.370 413,645 +0.14(+1.70%)
Nov 14, 2017 8.300 8.420 8.210 8.230 417,853 -0.14(-1.67%)
Nov 13, 2017 8.480 8.520 8.290 8.370 398,001 -0.05(-0.59%)
Nov 10, 2017 8.630 8.630 8.400 8.420 675,120 -0.20(-2.32%)
Nov 09, 2017 8.950 8.950 8.600 8.620 640,049 -0.33(-3.69%)
Nov 08, 2017 8.780 9.200 8.770 8.950 1,057,642 +0.29(+3.35%)
Nov 07, 2017 8.690 8.720 8.560 8.660 413,079 -0.02(-0.23%)
Nov 06, 2017 8.330 8.780 8.250 8.680 959,677 +0.44(+5.34%)
Nov 03, 2017 8.860 8.870 8.200 8.240 1,201,264 -0.62(-7.00%)
Nov 02, 2017 8.880 9.000 8.810 8.860 410,822 +0.04(+0.45%)
Nov 01, 2017 8.790 9.060 8.730 8.820 601,324 +0.13(+1.50%)
Oct 31, 2017 8.730 8.760 8.590 8.690 541,007 -0.10(-1.14%)
Oct 30, 2017 8.620 8.900 8.610 8.790 439,093 +0.17(+1.97%)
Oct 27, 2017 8.480 8.680 8.400 8.620 408,381 +0.11(+1.29%)
Oct 26, 2017 8.850 8.850 8.480 8.510 396,829 -0.33(-3.73%)
Oct 25, 2017 8.770 8.880 8.770 8.840 460,641 +0.04(+0.45%)
Oct 24, 2017 8.830 8.910 8.770 8.800 242,256 -0.08(-0.90%)
Oct 23, 2017 8.740 8.950 8.685 8.880 409,661 +0.05(+0.57%)
Oct 20, 2017 8.740 8.860 8.670 8.830 637,260 +0.06(+0.68%)
Oct 19, 2017 8.690 8.810 8.620 8.770 471,431 +0.15(+1.74%)
Oct 18, 2017 8.700 8.790 8.500 8.620 483,762 -0.15(-1.71%)
Oct 17, 2017 8.800 8.860 8.720 8.770 515,443 -0.16(-1.79%)
Oct 16, 2017 9.100 9.200 8.910 8.930 466,370 -0.15(-1.65%)
Oct 13, 2017 9.100 9.200 9.030 9.080 401,626 +0.05(+0.55%)
Oct 12, 2017 9.130 9.150 8.980 9.030 359,671 -0.10(-1.10%)
Oct 11, 2017 9.130 9.180 8.860 9.130 469,260 +0.04(+0.44%)
Oct 10, 2017 9.410 9.480 9.020 9.090 493,040 -0.12(-1.30%)
Oct 06, 2017 8.770 9.240 8.620 9.210 531,971 +0.39(+4.42%)
Oct 05, 2017 8.740 8.920 8.740 8.820 507,317 +0.09(+1.03%)
Oct 04, 2017 8.580 8.850 8.580 8.730 764,695 +0.20(+2.34%)
Oct 03, 2017 8.730 8.750 8.430 8.530 638,541 -0.13(-1.50%)
Oct 02, 2017 8.500 8.730 8.500 8.660 349,806 +0.14(+1.64%)
Sep 29, 2017 8.700 8.720 8.520 8.520 539,731 -0.14(-1.62%)
Sep 28, 2017 8.840 8.910 8.530 8.660 1,061,130 -0.19(-2.15%)
Sep 27, 2017 8.850 355,122 -0.02(-0.23%)
Sep 26, 2017 8.890 9.170 8.880 8.870 433,649 -0.15(-1.66%)
Sep 25, 2017 8.720 9.060 8.670 9.020 512,165 +0.21(+2.38%)
Sep 22, 2017 8.550 8.820 8.490 8.810 476,739 +0.36(+4.26%)
Sep 21, 2017 8.290 8.600 8.270 8.450 355,345 -0.03(-0.35%)
Sep 20, 2017 8.670 8.820 8.370 8.480 941,701 -0.17(-1.97%)
Sep 19, 2017 8.710 8.430 8.650 334,113 +0.22(+2.61%)
Sep 18, 2017 8.420 8.480 8.250 8.430 492,560 -0.15(-1.75%)
Sep 15, 2017 8.640 8.710 8.520 8.580 738,612 -0.10(-1.15%)
Sep 14, 2017 8.550 8.770 8.500 8.680 711,030 +0.12(+1.40%)
Sep 13, 2017 8.800 8.810 8.560 8.560 530,740 -0.30(-3.39%)
Sep 12, 2017 8.430 8.950 8.420 8.860 937,558 +0.40(+4.73%)
Sep 11, 2017 8.510 8.670 8.420 8.460 782,685 -0.28(-3.20%)
Sep 08, 2017 9.060 9.060 8.660 8.740 920,014 -0.37(-4.06%)
Sep 07, 2017 9.110 9.270 9.020 9.110 514,813 +0.13(+1.45%)
Sep 06, 2017 9.440 8.840 8.980 706,658 -0.24(-2.60%)
Sep 05, 2017 8.990 9.280 8.950 9.220 734,232 +0.42(+4.77%)
Sep 01, 2017 8.910 8.940 8.550 8.800 564,081 -0.02(-0.23%)
Aug 31, 2017 8.410 8.870 8.400 8.820 840,230 +0.45(+5.38%)
Aug 30, 2017 8.500 8.550 8.300 8.370 702,052 -0.20(-2.33%)
Aug 29, 2017 8.930 9.060 8.410 8.570 1,253,617 -0.15(-1.72%)
Aug 28, 2017 8.200 8.795 8.150 8.720 845,471 +0.64(+7.92%)
Aug 25, 2017 8.110 8.220 7.960 8.080 495,247 +0.05(+0.62%)
Aug 24, 2017 7.890 8.110 7.840 8.030 345,707 +0.06(+0.75%)
Aug 23, 2017 7.930 7.980 7.800 7.970 301,145 +0.11(+1.40%)
Aug 22, 2017 8.010 8.060 7.800 7.860 321,293 -0.18(-2.24%)
Aug 21, 2017 8.110 8.170 7.970 8.040 412,962 -0.06(-0.74%)
Aug 18, 2017 8.520 8.520 8.010 8.100 798,138 -0.21(-2.53%)
Aug 17, 2017 8.300 8.390 8.180 8.310 777,684 +0.07(+0.85%)
Aug 16, 2017 7.920 8.350 7.850 8.240 623,454 +0.31(+3.91%)
Aug 15, 2017 7.700 8.020 7.700 7.930 667,278 -0.07(-0.88%)
Aug 14, 2017 8.180 8.180 7.920 8.000 693,658 -0.28(-3.38%)
Aug 11, 2017 8.630 8.630 8.110 8.280 1,324,634 -0.30(-3.50%)
Aug 10, 2017 8.080 8.620 8.000 8.580 1,403,595 +0.68(+8.61%)
Aug 09, 2017 7.920 7.990 7.710 7.900 832,415 +0.21(+2.73%)
Aug 08, 2017 7.950 7.980 7.510 7.690 1,250,497 -0.20(-2.53%)
Aug 04, 2017 9.250 9.300 7.840 7.890 3,035,545 -1.79(-18.49%)
Aug 03, 2017 9.850 9.860 9.630 9.680 517,941 -0.17(-1.73%)
Aug 02, 2017 10.25 10.29 9.820 9.850 499,236 -0.40(-3.90%)
Aug 01, 2017 10.20 10.47 10.15 10.25 429,599 -0.01(-0.10%)
Jul 31, 2017 10.50 10.21 10.26 633,938 +0.05(+0.49%)
Jul 28, 2017 10.02 10.32 9.990 10.21 655,887 +0.17(+1.69%)
Jul 27, 2017 10.35 10.37 10.00 10.04 599,091 -0.18(-1.76%)
Jul 26, 2017 9.800 10.35 9.680 10.22 873,911 +0.38(+3.86%)
Jul 25, 2017 9.660 9.880 9.640 9.840 620,031 +0.22(+2.29%)
Jul 24, 2017 10.07 10.07 9.570 9.620 427,466 -0.40(-3.99%)
Jul 21, 2017 10.11 10.13 9.880 10.02 288,028 +0.03(+0.30%)
Jul 20, 2017 9.860 10.05 9.800 9.990 432,185 +0.08(+0.81%)
Jul 19, 2017 10.11 10.22 9.890 9.910 395,794 -0.21(-2.08%)
Jul 18, 2017 10.23 10.25 10.08 10.12 418,963 +0.06(+0.60%)
Jul 17, 2017 10.00 10.27 9.980 10.06 594,110 +0.26(+2.65%)
Jul 14, 2017 9.890 10.08 9.800 9.800 555,000 +0.21(+2.19%)
Jul 13, 2017 9.880 9.920 9.570 9.590 566,862 -0.25(-2.54%)
Jul 12, 2017 10.05 10.28 9.830 9.840 866,179 -0.24(-2.38%)
Jul 11, 2017 9.800 10.09 9.610 10.08 628,606 +0.28(+2.86%)
Jul 10, 2017 9.180 9.840 9.140 9.800 768,567 +0.52(+5.60%)
Jul 07, 2017 9.440 9.150 9.280 844,658 -0.28(-2.93%)
Jul 06, 2017 9.760 9.870 9.440 9.560 628,395 -0.21(-2.15%)
Jul 05, 2017 10.04 10.04 9.550 9.770 1,300,156 -0.33(-3.27%)
Jul 04, 2017 10.25 10.25 10.02 10.10 377,971 -0.66(-6.13%)
Jul 03, 2017 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 30, 2017 10.53 10.89 10.48 10.76 523,937 +0.16(+1.51%)
Jun 29, 2017 10.87 10.92 10.48 10.60 603,451 -0.44(-3.99%)
Jun 28, 2017 11.00 11.04 10.68 11.04 397,169 +0.12(+1.10%)
Jun 27, 2017 11.19 11.24 10.88 10.92 505,164 -0.16(-1.44%)
Jun 26, 2017 10.90 11.21 10.78 11.08 543,777 -0.03(-0.27%)
Jun 23, 2017 10.98 11.15 10.91 11.11 531,225 +0.34(+3.16%)
Jun 22, 2017 10.66 10.84 10.62 10.77 494,949 +0.26(+2.47%)
Jun 21, 2017 10.32 10.64 10.31 10.51 447,734 +0.20(+1.94%)
Jun 20, 2017 10.23 10.34 10.13 10.31 436,065 +0.11(+1.08%)
Jun 19, 2017 9.980 10.36 9.950 10.20 562,980 +0.09(+0.89%)
Jun 16, 2017 10.32 10.45 10.00 10.11 1,041,842 -0.21(-2.03%)
Jun 15, 2017 10.41 10.65 10.27 10.32 792,267 -0.20(-1.90%)
Jun 14, 2017 11.44 11.50 10.40 10.52 1,192,807 -0.62(-5.57%)
Jun 13, 2017 10.86 11.20 10.71 11.14 904,877 +0.21(+1.92%)
Jun 12, 2017 11.05 11.24 10.92 10.93 706,990 -0.26(-2.32%)
Jun 09, 2017 11.27 11.42 11.15 11.19 776,005 -0.37(-3.20%)
Jun 08, 2017 11.60 11.75 11.41 11.56 723,342 -0.22(-1.87%)
Jun 07, 2017 11.84 11.99 11.65 11.78 886,381 -0.23(-1.92%)
Jun 06, 2017 11.33 12.03 11.33 12.01 1,325,461 +0.93(+8.39%)
Jun 05, 2017 11.15 11.22 10.88 11.08 641,554 -0.04(-0.36%)
Jun 02, 2017 11.29 11.34 11.06 11.12 557,958 -0.01(-0.09%)
Jun 01, 2017 11.18 11.39 11.07 11.13 754,867 -0.17(-1.50%)
May 31, 2017 11.37 11.43 11.12 11.30 599,643 -0.07(-0.62%)
May 30, 2017 11.50 11.65 11.33 11.37 518,866 -0.24(-2.07%)
May 29, 2017 11.64 11.79 11.60 11.61 67,925 -0.10(-0.85%)
May 26, 2017 11.90 12.02 11.66 11.71 630,701 +0.03(+0.26%)
May 25, 2017 11.85 11.94 11.60 11.68 552,575 -0.24(-2.01%)
May 24, 2017 11.74 11.99 11.52 11.92 1,083,950 +0.15(+1.27%)
May 23, 2017 12.18 12.38 11.75 11.77 751,382 -0.29(-2.40%)
May 19, 2017 12.19 12.25 11.97 12.06 852,384 +0.14(+1.17%)
May 18, 2017 12.20 12.20 11.74 11.92 827,327 -0.60(-4.79%)
May 17, 2017 12.40 12.72 12.35 12.52 1,175,925 +0.36(+2.96%)
May 16, 2017 12.10 12.22 12.04 12.16 915,240 +0.14(+1.16%)
May 15, 2017 12.22 12.22 11.83 12.02 783,857 +0.09(+0.75%)
May 12, 2017 11.63 11.99 11.63 11.93 829,842 +0.50(+4.37%)
May 11, 2017 10.88 11.48 10.88 11.43 716,918 +0.67(+6.23%)
May 10, 2017 10.41 10.85 10.38 10.76 927,389 +0.54(+5.28%)
May 09, 2017 10.20 10.34 10.10 10.22 665,398 -0.16(-1.54%)
May 08, 2017 10.26 10.41 10.18 10.38 554,876 +0.16(+1.57%)
May 05, 2017 9.930 10.30 9.910 10.22 1,025,254 +0.38(+3.86%)
May 04, 2017 10.60 10.62 9.700 9.840 1,740,882 -0.92(-8.55%)
May 03, 2017 10.84 11.02 10.73 10.76 831,707 -0.14(-1.28%)
May 02, 2017 10.82 11.08 10.79 10.90 542,440 +0.02(+0.18%)
May 01, 2017 11.00 11.18 10.71 10.88 893,389 -0.22(-1.98%)
Apr 28, 2017 11.01 11.22 10.89 11.10 903,445 +0.15(+1.37%)
Apr 27, 2017 11.25 11.25 10.90 10.95 764,262 -0.30(-2.67%)
Apr 26, 2017 10.91 11.39 10.84 11.25 886,280 +0.26(+2.37%)
Apr 25, 2017 11.34 11.48 10.80 10.99 883,139 -0.51(-4.43%)
Apr 24, 2017 11.51 11.71 11.42 11.50 906,204 -0.33(-2.79%)
Apr 21, 2017 11.83 12.04 11.74 11.83 813,445 +0.01(+0.08%)
Apr 20, 2017 11.70 11.88 11.58 11.82 653,680 +0.13(+1.11%)
Apr 19, 2017 12.16 12.20 11.56 11.69 1,147,539 -0.61(-4.96%)
Apr 18, 2017 12.10 12.34 11.94 12.30 1,035,920 +0.02(+0.16%)
Apr 17, 2017 12.48 12.54 12.15 12.28 889,771 -0.20(-1.60%)
Apr 13, 2017 12.40 12.70 12.32 12.48 1,147,822 +0.23(+1.88%)
Apr 12, 2017 12.24 12.29 11.98 12.25 937,884 -0.01(-0.08%)
Apr 11, 2017 11.70 12.40 11.63 12.26 1,012,477 +0.69(+5.96%)
Apr 10, 2017 11.52 11.64 11.20 11.57 811,369 -0.17(-1.45%)
Apr 07, 2017 11.90 12.13 11.60 11.74 999,466 +0.04(+0.34%)
Apr 06, 2017 11.64 11.79 11.52 11.70 597,749 +0.07(+0.60%)
Apr 05, 2017 11.40 11.75 11.29 11.63 941,437 +0.05(+0.43%)
Apr 04, 2017 11.49 11.58 11.34 11.58 617,195 +0.33(+2.93%)
Apr 03, 2017 10.84 11.28 10.80 11.25 848,180 +0.46(+4.26%)
Mar 31, 2017 10.56 10.94 10.45 10.79 886,591 +0.27(+2.57%)
Mar 30, 2017 10.57 10.67 10.42 10.52 693,060 -0.15(-1.41%)
Mar 29, 2017 10.62 10.78 10.52 10.67 756,853 +0.01(+0.09%)
Mar 28, 2017 10.89 10.94 10.48 10.66 844,108 -0.19(-1.75%)
Mar 27, 2017 10.82 10.89 10.54 10.85 589,575 +0.32(+3.04%)
Mar 24, 2017 10.74 10.74 10.41 10.53 649,686 -0.07(-0.66%)
Mar 23, 2017 10.59 10.70 10.31 10.60 767,581 +0.06(+0.57%)
Mar 22, 2017 10.76 10.86 10.45 10.54 827,478 -0.17(-1.59%)
Mar 21, 2017 10.69 10.95 10.46 10.71 1,058,421 +0.08(+0.75%)
Mar 20, 2017 10.52 10.66 10.40 10.63 730,352 +0.16(+1.53%)
Mar 17, 2017 10.64 10.81 10.36 10.47 887,064 -0.08(-0.76%)
Mar 16, 2017 10.98 11.00 10.35 10.55 1,049,131 -0.02(-0.19%)
Mar 15, 2017 9.870 10.62 9.750 10.57 1,332,033 +0.80(+8.19%)
Mar 14, 2017 10.31 10.42 9.690 9.770 1,260,099 -0.53(-5.15%)
Mar 13, 2017 10.66 10.66 10.09 10.30 1,275,651 -0.27(-2.55%)
Mar 10, 2017 10.25 10.64 10.20 10.57 1,122,174 +0.45(+4.45%)
Mar 09, 2017 10.24 10.51 10.12 10.12 741,581 -0.12(-1.17%)
Mar 08, 2017 10.21 10.47 10.15 10.24 1,167,531 -0.17(-1.63%)
Mar 07, 2017 10.40 10.68 10.20 10.41 1,075,037 -0.14(-1.33%)
Mar 06, 2017 10.91 10.93 10.38 10.55 835,943 -0.44(-4.00%)
Mar 03, 2017 10.98 11.20 10.47 10.99 1,559,018 -0.07(-0.63%)
Mar 02, 2017 11.84 12.06 11.02 11.06 1,394,351 -1.09(-8.97%)
Mar 01, 2017 11.96 12.19 11.60 12.15 1,286,485 +0.11(+0.91%)
Feb 28, 2017 12.17 12.43 11.86 12.04 1,234,029 +0.22(+1.86%)
Feb 27, 2017 12.50 13.01 11.67 11.82 1,562,237 -0.68(-5.44%)
Feb 24, 2017 12.99 12.99 12.39 12.50 955,849 -0.14(-1.11%)
Feb 23, 2017 12.63 12.75 12.45 12.64 1,210,485 +0.39(+3.18%)
Feb 22, 2017 12.68 13.19 12.06 12.25 1,550,019 -0.60(-4.67%)
Feb 21, 2017 12.90 13.17 12.70 12.85 1,040,571 -0.31(-2.36%)
Feb 17, 2017 13.16 13.16 13.16 0 -0.22(-1.64%)
Feb 16, 2017 13.35 13.51 13.19 13.38 907,403 +0.27(+2.06%)
Feb 15, 2017 13.20 13.39 13.02 13.11 1,777,115 -0.48(-3.53%)
Feb 14, 2017 13.77 13.86 13.36 13.59 1,219,475 +0.06(+0.44%)
Feb 13, 2017 13.68 13.79 13.49 13.53 849,291 -0.34(-2.45%)
Feb 10, 2017 13.26 13.93 13.14 13.87 1,353,988 +0.45(+3.35%)
Feb 09, 2017 14.15 14.15 13.35 13.42 1,750,424 -0.69(-4.89%)
Feb 08, 2017 14.14 14.31 13.90 14.11 1,153,197 +0.20(+1.44%)
Feb 07, 2017 13.94 14.36 13.71 13.91 1,410,047 -0.09(-0.64%)
Feb 06, 2017 13.22 14.03 13.10 14.00 1,527,235 +1.03(+7.94%)
Feb 03, 2017 12.81 13.17 12.71 12.97 1,230,048 +0.17(+1.33%)
Feb 02, 2017 12.99 13.06 12.62 12.80 1,278,053 +0.10(+0.79%)
Feb 01, 2017 12.38 12.85 12.30 12.70 1,681,603 +0.23(+1.84%)
Jan 31, 2017 12.26 12.55 12.16 12.47 1,587,897 +0.54(+4.53%)
Jan 30, 2017 12.15 12.29 11.86 11.93 1,018,962 -0.16(-1.32%)
Jan 27, 2017 11.70 12.19 11.70 12.09 1,002,489 +0.40(+3.42%)
Jan 26, 2017 11.56 11.82 11.51 11.69 976,070 -0.22(-1.85%)
Jan 25, 2017 11.59 11.94 11.59 11.91 1,415,031 -0.18(-1.49%)
Jan 24, 2017 12.46 12.69 12.00 12.09 1,668,568 -0.41(-3.28%)
Jan 23, 2017 12.34 12.56 12.18 12.50 1,264,455 +0.35(+2.88%)
Jan 20, 2017 12.03 12.38 11.91 12.15 1,296,630 +0.13(+1.08%)
Jan 19, 2017 11.80 12.27 11.71 12.02 1,727,599 +0.09(+0.75%)
Jan 18, 2017 12.43 12.49 11.79 11.93 1,719,519 -0.46(-3.71%)
Jan 17, 2017 12.50 12.50 12.14 12.39 1,609,168 +0.32(+2.65%)
Jan 16, 2017 12.14 12.14 12.00 12.07 368,146 +0.02(+0.17%)
Jan 13, 2017 11.47 12.11 11.33 12.05 1,306,129 +0.50(+4.33%)
Jan 12, 2017 12.00 12.10 11.39 11.55 1,564,769 -0.22(-1.87%)
Jan 11, 2017 11.82 11.97 11.42 11.77 1,816,263 -0.16(-1.34%)
Jan 10, 2017 11.89 12.37 11.69 11.93 1,621,157 +0.18(+1.53%)
Jan 09, 2017 12.00 12.21 11.65 11.75 1,479,636 +0.12(+1.03%)
Jan 06, 2017 11.92 12.23 11.29 11.63 1,870,448 -0.59(-4.83%)
Jan 05, 2017 11.50 12.67 11.50 12.22 2,080,287 +1.08(+9.69%)
Jan 04, 2017 11.05 11.19 10.76 11.14 1,600,362 +0.30(+2.77%)
Jan 03, 2017 10.42 10.89 10.25 10.84 1,443,966 +0.58(+5.65%)
Dec 30, 2016 10.26 10.26 10.26 0 -0.81(-7.32%)
Dec 29, 2016 10.20 11.09 10.20 11.07 1,723,197 +0.98(+9.71%)
Dec 28, 2016 10.00 10.19 9.760 10.09 1,263,542 +0.81(+8.73%)
Dec 23, 2016 9.280 9.280 9.280 0 -0.02(-0.22%)
Dec 22, 2016 9.260 9.750 9.250 9.300 1,033,219 -0.09(-0.96%)
Dec 21, 2016 9.600 9.600 9.250 9.390 935,704 -0.09(-0.95%)
Dec 20, 2016 9.160 9.500 8.890 9.480 1,714,591 +0.00(+0.00%)
Dec 19, 2016 9.690 9.830 9.440 9.480 1,182,958 -0.21(-2.17%)
Dec 16, 2016 10.00 10.17 9.620 9.690 2,226,085 -0.10(-1.02%)
Dec 15, 2016 10.50 10.50 9.660 9.790 2,145,020 -1.14(-10.43%)
Dec 14, 2016 11.66 11.86 10.85 10.93 1,737,923 -0.56(-4.87%)
Dec 13, 2016 11.41 11.57 11.11 11.49 1,010,358 +0.12(+1.06%)
Dec 12, 2016 11.69 11.74 11.17 11.37 1,257,242 -0.22(-1.90%)
Dec 09, 2016 12.37 12.46 11.51 11.59 1,379,916 -0.93(-7.43%)
Dec 08, 2016 13.14 13.14 12.47 12.52 1,108,593 -0.53(-4.06%)
Dec 07, 2016 13.17 13.53 12.81 13.05 1,450,754 +0.29(+2.27%)
Dec 06, 2016 12.83 13.22 12.57 12.76 1,432,032 -0.06(-0.47%)
Dec 05, 2016 12.81 13.00 12.26 12.82 1,959,853 -0.24(-1.84%)
Dec 02, 2016 12.00 13.10 11.86 13.06 1,961,469 +1.21(+10.21%)
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.