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 (NY: AG )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 6.930 7.090 6.740 6.770 7,097,069 -0.07(-1.02%)
Apr 17, 2024 6.910 7.115 6.765 6.840 9,163,416 +0.00(+0.00%)
Apr 16, 2024 7.200 7.200 6.710 6.840 19,129,228 -0.65(-8.68%)
Apr 15, 2024 7.590 7.830 7.335 7.490 10,947,445 -0.03(-0.40%)
Apr 12, 2024 8.350 8.440 7.395 7.520 21,925,920 -0.44(-5.53%)
Apr 11, 2024 8.060 8.128 7.695 7.960 9,142,332 +0.05(+0.63%)
Apr 10, 2024 7.600 8.300 7.510 7.910 13,862,208 -0.16(-1.98%)
Apr 09, 2024 8.130 8.340 8.001 8.070 15,152,861 +0.14(+1.77%)
Apr 08, 2024 8.000 8.190 7.645 7.930 15,834,631 +0.14(+1.80%)
Apr 05, 2024 7.420 7.880 7.360 7.790 15,528,177 +0.29(+3.87%)
Apr 04, 2024 7.370 7.720 7.290 7.500 19,194,536 -0.01(-0.13%)
Apr 03, 2024 6.520 7.540 6.490 7.510 24,324,732 +1.07(+16.61%)
Apr 02, 2024 6.270 6.450 6.200 6.440 12,221,560 +0.22(+3.54%)
Apr 01, 2024 6.090 6.280 5.981 6.220 11,793,078 +0.34(+5.78%)
Mar 28, 2024 5.660 5.930 5.570 5.880 8,719,655 +0.30(+5.38%)
Mar 27, 2024 5.290 5.605 5.270 5.580 7,280,954 +0.33(+6.29%)
Mar 26, 2024 5.470 5.505 5.250 5.250 5,905,110 -0.07(-1.32%)
Mar 25, 2024 5.390 5.545 5.300 5.320 6,793,635 -0.03(-0.56%)
Mar 22, 2024 5.390 5.489 5.300 5.350 6,609,096 -0.08(-1.47%)
Mar 21, 2024 5.710 5.810 5.425 5.430 8,951,122 -0.15(-2.69%)
Mar 20, 2024 5.240 5.660 5.200 5.580 9,701,834 +0.32(+6.08%)
Mar 19, 2024 5.500 5.500 5.240 5.260 6,647,173 -0.31(-5.57%)
Mar 18, 2024 5.620 5.650 5.520 5.570 7,557,844 -0.07(-1.24%)
Mar 15, 2024 5.410 5.655 5.380 5.640 10,325,136 +0.24(+4.44%)
Mar 14, 2024 5.420 5.469 5.334 5.400 8,864,198 -0.08(-1.46%)
Mar 13, 2024 5.380 5.600 5.310 5.480 9,841,221 +0.09(+1.76%)
Mar 12, 2024 5.255 5.395 5.185 5.385 7,540,122 -0.06(-1.10%)
Mar 11, 2024 5.315 5.535 5.245 5.445 8,788,835 +0.14(+2.64%)
Mar 08, 2024 5.365 5.405 5.195 5.305 8,183,614 +0.00(+0.00%)
Mar 07, 2024 5.195 5.325 5.095 5.305 7,391,858 +0.21(+4.12%)
Mar 06, 2024 5.026 5.175 5.006 5.095 6,769,856 +0.19(+3.87%)
Mar 05, 2024 5.085 5.105 4.846 4.906 9,068,684 -0.08(-1.60%)
Mar 04, 2024 4.816 4.996 4.776 4.986 10,946,423 +0.27(+5.72%)
Mar 01, 2024 4.526 4.766 4.437 4.716 8,400,625 +0.23(+5.12%)
Feb 29, 2024 4.526 4.631 4.466 4.486 4,832,341 +0.06(+1.35%)
Feb 28, 2024 4.546 4.546 4.370 4.426 5,100,140 -0.16(-3.49%)
Feb 27, 2024 4.636 4.666 4.566 4.586 4,173,273 -0.01(-0.22%)
Feb 26, 2024 4.606 4.626 4.456 4.596 6,560,755 -0.05(-1.08%)
Feb 23, 2024 4.456 4.666 4.281 4.646 7,584,741 +0.17(+3.79%)
Feb 22, 2024 4.476 4.706 4.426 4.476 10,170,110 +0.03(+0.67%)
Feb 21, 2024 4.496 4.511 4.396 4.446 5,848,295 -0.08(-1.77%)
Feb 20, 2024 4.596 4.616 4.446 4.526 5,791,880 -0.02(-0.44%)
Feb 16, 2024 4.506 4.626 4.456 4.546 6,688,063 +0.03(+0.66%)
Feb 15, 2024 4.386 4.546 4.386 4.516 8,014,953 +0.23(+5.36%)
Feb 14, 2024 4.256 4.326 4.171 4.286 5,778,807 +0.08(+1.90%)
Feb 13, 2024 4.526 4.526 4.166 4.206 10,607,538 -0.38(-8.28%)
Feb 12, 2024 4.616 4.676 4.556 4.586 4,694,177 +0.01(+0.22%)
Feb 09, 2024 4.656 4.656 4.536 4.576 4,432,151 -0.07(-1.51%)
Feb 08, 2024 4.666 4.715 4.611 4.646 3,848,803 -0.02(-0.43%)
Feb 07, 2024 4.706 4.786 4.663 4.666 6,093,154 -0.06(-1.27%)
Feb 06, 2024 4.636 4.766 4.606 4.726 4,323,150 +0.13(+2.83%)
Feb 05, 2024 4.666 4.726 4.546 4.596 5,198,251 -0.20(-4.17%)
Feb 02, 2024 4.716 4.816 4.616 4.796 7,124,202 -0.11(-2.24%)
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.