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 )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 20.19 20.72 20.15 20.61 1,119,876 +0.62(+3.10%)
Mar 30, 2011 19.70 19.99 19.99 19.99 785,680 +0.74(+3.84%)
Mar 29, 2011 18.82 19.36 18.76 19.25 651,218 +0.15(+0.79%)
Mar 28, 2011 18.97 19.47 18.82 19.10 816,211 -0.43(-2.20%)
Mar 25, 2011 19.88 19.98 19.22 19.53 1,129,316 -0.09(-0.46%)
Mar 24, 2011 19.40 19.97 19.25 19.62 1,847,272 +0.72(+3.81%)
Mar 23, 2011 17.90 19.35 17.82 18.90 1,676,276 +1.01(+5.65%)
Mar 22, 2011 18.00 18.21 17.67 17.89 687,024 -0.22(-1.21%)
Mar 21, 2011 17.49 18.13 17.75 18.11 1,074,519 +1.31(+7.80%)
Mar 18, 2011 16.49 16.90 16.46 16.80 1,228,976 +0.80(+5.00%)
Mar 17, 2011 15.45 16.18 15.29 16.00 849,532 +0.90(+5.96%)
Mar 16, 2011 15.10 15.81 14.80 15.10 1,262,308 +0.32(+2.17%)
Mar 15, 2011 14.01 15.00 14.00 14.78 1,291,254 -1.18(-7.39%)
Mar 14, 2011 15.80 16.50 15.50 15.96 759,494 +0.14(+0.88%)
Mar 11, 2011 14.85 16.44 14.72 15.82 1,187,928 +0.28(+1.80%)
Mar 10, 2011 16.25 16.47 15.30 15.54 2,782,731 -1.80(-10.38%)
Mar 09, 2011 18.05 18.21 17.22 17.34 928,592 -0.39(-2.20%)
Mar 08, 2011 17.20 17.85 16.70 17.73 1,337,156 +0.18(+1.03%)
Mar 07, 2011 17.48 17.95 17.16 17.55 1,747,310 +0.83(+4.96%)
Mar 04, 2011 15.87 16.74 15.87 16.72 977,067 +0.94(+5.96%)
Mar 03, 2011 15.75 16.05 15.61 15.78 802,289 -0.22(-1.38%)
Mar 02, 2011 15.99 16.74 15.52 16.00 2,001,892 +0.13(+0.82%)
Mar 01, 2011 15.41 16.00 15.37 15.87 1,451,784 +1.01(+6.80%)
Feb 28, 2011 14.50 14.96 14.50 14.86 547,034 +0.36(+2.48%)
Feb 25, 2011 14.10 14.62 14.06 14.50 514,670 +0.63(+4.54%)
Feb 24, 2011 14.89 14.95 13.61 13.87 979,757 -1.24(-8.21%)
Feb 23, 2011 14.46 15.25 14.46 15.11 873,877 +0.68(+4.71%)
Feb 22, 2011 14.55 14.98 14.33 14.43 1,018,973 +0.42(+3.00%)
Feb 18, 2011 13.60 14.25 13.50 14.01 1,131,047 +0.53(+3.93%)
Feb 17, 2011 13.32 13.58 13.16 13.48 600,420 +0.22(+1.66%)
Feb 16, 2011 13.45 13.45 13.06 13.26 479,438 -0.08(-0.60%)
Feb 15, 2011 13.48 13.63 13.30 13.34 620,464 +0.27(+2.07%)
Feb 14, 2011 13.07 13.40 13.00 13.07 459,103 +0.13(+1.00%)
Feb 11, 2011 13.05 13.48 12.80 12.94 564,186 -0.23(-1.75%)
Feb 10, 2011 13.05 13.35 12.70 13.17 679,269 -0.20(-1.50%)
Feb 09, 2011 13.80 13.85 13.20 13.37 589,214 -0.41(-2.98%)
Feb 08, 2011 13.72 13.88 13.56 13.78 878,809 +0.35(+2.61%)
Feb 07, 2011 13.42 13.65 13.35 13.43 437,201 +0.10(+0.75%)
Feb 04, 2011 13.45 13.74 13.17 13.33 698,164 -0.03(-0.22%)
Feb 03, 2011 12.80 13.45 12.42 13.36 847,605 +0.48(+3.73%)
Feb 02, 2011 12.80 13.01 12.54 12.88 508,821 -0.05(-0.39%)
Feb 01, 2011 12.60 12.94 12.34 12.93 598,366 +0.63(+5.12%)
Jan 31, 2011 12.23 12.61 12.08 12.30 803,480 +0.07(+0.57%)
Jan 28, 2011 11.12 12.24 11.12 12.23 1,181,764 +0.92(+8.13%)
Jan 27, 2011 12.15 12.20 11.05 11.31 896,266 -0.46(-3.91%)
Jan 26, 2011 10.50 11.81 10.48 11.77 941,321 +1.31(+12.52%)
Jan 25, 2011 10.54 10.67 10.31 10.46 846,567 -0.35(-3.24%)
Jan 24, 2011 10.92 11.31 10.76 10.81 623,141 -0.26(-2.35%)
Jan 21, 2011 11.40 11.53 10.96 11.07 893,715 -0.44(-3.82%)
Jan 20, 2011 11.72 11.76 10.76 11.51 2,236,335 -1.12(-8.87%)
Jan 19, 2011 13.00 13.38 12.51 12.63 782,794 -0.06(-0.47%)
Jan 18, 2011 12.36 12.85 12.26 12.69 972,700 +0.67(+5.57%)
Jan 17, 2011 12.22 12.27 11.92 12.02 550,497 -0.49(-3.92%)
Jan 14, 2011 12.56 12.85 12.26 12.51 813,317 -0.39(-3.02%)
Jan 13, 2011 13.66 13.79 12.66 12.90 1,250,587 -0.97(-6.99%)
Jan 12, 2011 14.00 14.08 13.65 13.87 632,309 +0.03(+0.22%)
Jan 11, 2011 13.49 13.84 13.33 13.84 1,089,410 +0.98(+7.62%)
Jan 10, 2011 13.11 13.14 12.63 12.86 788,435 -0.19(-1.46%)
Jan 07, 2011 13.03 13.30 12.91 13.05 1,101,775 -0.27(-2.03%)
Jan 06, 2011 14.37 14.40 13.21 13.32 1,080,063 -1.05(-7.31%)
Jan 05, 2011 13.98 14.50 13.64 14.37 912,536 +0.04(+0.28%)
Jan 04, 2011 14.72 15.30 13.57 14.33 1,598,313 -0.07(-0.49%)
Dec 31, 2010 14.19 14.56 14.03 14.40 470,360 +0.56(+4.05%)
Dec 30, 2010 14.12 14.22 13.72 13.84 444,278 -0.11(-0.79%)
Dec 29, 2010 13.40 14.04 13.40 13.95 763,507 +1.45(+11.60%)
Dec 24, 2010 12.31 12.59 12.31 12.50 19,393 +0.05(+0.40%)
Dec 23, 2010 12.33 12.65 12.32 12.45 301,659 -0.14(-1.11%)
Dec 22, 2010 12.80 12.88 12.48 12.59 777,482 -0.16(-1.25%)
Dec 21, 2010 12.64 12.80 12.39 12.75 511,897 +0.03(+0.24%)
Dec 20, 2010 13.10 13.16 12.64 12.72 949,021 -0.49(-3.71%)
Dec 17, 2010 12.75 13.47 12.70 13.21 6,850,393 +0.58(+4.59%)
Dec 16, 2010 12.73 12.89 12.26 12.63 871,356 -0.28(-2.17%)
Dec 15, 2010 13.60 14.07 12.62 12.91 1,522,010 -1.04(-7.46%)
Dec 14, 2010 13.57 14.10 13.52 13.95 1,319,376 +0.52(+3.87%)
Dec 13, 2010 13.25 14.22 13.02 13.43 1,805,620 +0.73(+5.75%)
Dec 10, 2010 12.24 12.70 11.48 12.70 1,109,349 +0.26(+2.09%)
Dec 09, 2010 12.83 12.92 12.32 12.44 715,911 -0.14(-1.11%)
Dec 08, 2010 12.85 12.85 11.89 12.58 1,325,036 -0.52(-3.97%)
Dec 07, 2010 14.29 14.34 13.01 13.10 1,657,079 -0.48(-3.53%)
Dec 06, 2010 12.86 13.64 12.77 13.58 1,072,934 +0.85(+6.68%)
Dec 03, 2010 12.61 12.85 12.47 12.73 878,458 +0.19(+1.52%)
Dec 02, 2010 12.69 12.82 12.50 12.54 721,771 -0.15(-1.18%)
Dec 01, 2010 12.40 12.85 12.33 12.69 1,183,536 +0.49(+4.02%)
Nov 30, 2010 11.64 12.20 11.52 12.20 2,063,427 +0.70(+6.09%)
Nov 29, 2010 11.25 11.56 11.25 11.50 598,595 -0.05(-0.43%)
Nov 26, 2010 11.00 11.55 10.68 11.55 607,690 +0.00(+0.00%)
Nov 25, 2010 11.58 11.65 11.40 11.55 273,979 -0.04(-0.35%)
Nov 24, 2010 11.40 11.65 11.34 11.59 628,152 +0.14(+1.22%)
Nov 23, 2010 11.40 11.50 11.17 11.45 653,450 -0.08(-0.69%)
Nov 22, 2010 11.06 11.65 11.00 11.53 1,249,413 +0.53(+4.82%)
Nov 19, 2010 10.25 11.03 10.10 11.00 828,053 +0.58(+5.57%)
Nov 18, 2010 10.38 10.54 10.23 10.42 816,257 +0.51(+5.15%)
Nov 17, 2010 9.350 9.910 9.350 9.910 907,900 +0.46(+4.87%)
Nov 16, 2010 9.270 9.520 8.640 9.450 1,410,138 -0.15(-1.56%)
Nov 15, 2010 9.900 10.05 9.510 9.600 486,017 -0.25(-2.54%)
Nov 12, 2010 9.910 10.14 9.620 9.850 652,326 -0.40(-3.90%)
Nov 11, 2010 10.15 10.29 9.940 10.25 734,965 +0.03(+0.29%)
Nov 10, 2010 10.23 10.29 9.500 10.22 1,462,085 +0.14(+1.39%)
Nov 09, 2010 11.42 11.79 9.810 10.08 2,525,259 -0.95(-8.61%)
Nov 08, 2010 10.11 11.09 10.10 11.03 1,147,418 +1.07(+10.74%)
Nov 05, 2010 9.450 10.47 9.450 9.960 1,031,540 +0.30(+3.11%)
Nov 04, 2010 9.220 9.750 9.200 9.660 1,426,403 +0.86(+9.77%)
Nov 03, 2010 8.690 8.810 7.920 8.800 1,296,565 +0.10(+1.15%)
Nov 02, 2010 8.010 8.780 7.830 8.700 1,293,175 +0.65(+8.07%)
Nov 01, 2010 7.910 8.100 7.900 8.050 793,191 +0.23(+2.94%)
Oct 29, 2010 7.560 7.850 7.500 7.820 492,027 +0.28(+3.71%)
Oct 28, 2010 7.460 7.580 7.460 7.540 262,617 +0.11(+1.48%)
Oct 27, 2010 7.500 7.520 7.330 7.430 263,551 -0.07(-0.93%)
Oct 25, 2010 6.930 7.570 6.930 7.500 960,495 +0.72(+10.62%)
Oct 22, 2010 6.700 6.830 6.550 6.780 416,553 +0.02(+0.30%)
Oct 21, 2010 6.800 6.880 6.600 6.760 423,686 -0.04(-0.59%)
Oct 20, 2010 6.630 6.840 6.630 6.800 459,637 +0.21(+3.19%)
Oct 19, 2010 6.950 6.950 6.530 6.590 1,041,452 -0.57(-7.96%)
Oct 18, 2010 7.120 7.200 7.010 7.160 300,120 -0.09(-1.24%)
Oct 15, 2010 7.410 7.410 7.170 7.250 521,459 -0.19(-2.55%)
Oct 14, 2010 7.560 7.600 7.420 7.440 615,477 -0.07(-0.93%)
Oct 13, 2010 7.490 7.690 7.450 7.510 740,356 +0.07(+0.94%)
Oct 12, 2010 7.480 7.480 7.170 7.440 602,365 -0.05(-0.67%)
Oct 08, 2010 7.350 7.490 7.350 7.490 719,806 +0.10(+1.35%)
Oct 07, 2010 7.500 7.590 7.150 7.390 903,984 -0.05(-0.67%)
Oct 06, 2010 7.250 7.570 7.240 7.440 917,749 +0.20(+2.76%)
Oct 05, 2010 6.950 7.320 6.910 7.240 716,105 +0.46(+6.78%)
Oct 04, 2010 6.800 6.850 6.640 6.780 453,536 -0.19(-2.73%)
Oct 01, 2010 7.100 7.240 6.910 6.970 449,788 -0.09(-1.27%)
Sep 30, 2010 7.000 7.120 6.860 7.060 739,270 +0.05(+0.71%)
Sep 29, 2010 6.930 7.120 6.860 7.010 858,264 +0.07(+1.01%)
Sep 28, 2010 6.650 6.940 6.410 6.940 1,073,404 +0.12(+1.76%)
Sep 27, 2010 6.970 6.970 6.800 6.820 1,338,066 -0.10(-1.45%)
Sep 24, 2010 6.800 6.940 6.780 6.920 849,990 +0.22(+3.28%)
Sep 23, 2010 6.640 6.700 6.530 6.700 775,787 +0.11(+1.67%)
Sep 22, 2010 6.500 6.630 6.490 6.590 904,385 +0.28(+4.44%)
Sep 21, 2010 6.390 6.660 6.150 6.310 1,187,408 -0.03(-0.47%)
Sep 20, 2010 5.930 6.380 5.930 6.340 713,012 +0.46(+7.82%)
Sep 17, 2010 5.740 6.000 5.740 5.880 968,948 +0.02(+0.34%)
Sep 15, 2010 5.790 5.860 5.540 5.860 416,686 +0.09(+1.56%)
Sep 14, 2010 5.490 5.770 5.450 5.770 989,769 +0.40(+7.45%)
Sep 13, 2010 5.310 5.400 5.290 5.370 314,179 +0.08(+1.51%)
Sep 10, 2010 5.050 5.340 5.020 5.290 383,993 +0.28(+5.59%)
Sep 09, 2010 5.160 5.250 4.910 5.010 340,676 -0.19(-3.65%)
Sep 08, 2010 5.310 5.460 5.090 5.200 359,745 -0.09(-1.70%)
Sep 07, 2010 5.320 5.660 5.260 5.290 714,957 +0.03(+0.57%)
Sep 03, 2010 5.120 5.280 5.050 5.260 402,450 +0.15(+2.94%)
Sep 02, 2010 5.010 5.190 4.990 5.110 547,389 +0.19(+3.86%)
Sep 01, 2010 4.980 5.090 4.830 4.920 357,326 -0.02(-0.40%)
Aug 31, 2010 4.840 4.990 4.840 4.940 265,380 +0.14(+2.92%)
Aug 30, 2010 4.730 4.890 4.710 4.800 359,771 +0.11(+2.35%)
Aug 27, 2010 4.760 4.960 4.650 4.690 601,676 -0.07(-1.47%)
Aug 26, 2010 4.600 4.760 4.600 4.760 504,989 +0.19(+4.16%)
Aug 25, 2010 4.450 4.620 4.450 4.570 316,539 +0.18(+4.10%)
Aug 24, 2010 4.340 4.460 4.200 4.390 190,468 +0.04(+0.92%)
Aug 23, 2010 4.400 4.450 4.340 4.350 73,791 -0.05(-1.14%)
Aug 20, 2010 4.360 4.420 4.290 4.400 56,598 +0.01(+0.23%)
Aug 19, 2010 4.500 4.560 4.330 4.390 264,245 -0.16(-3.52%)
Aug 18, 2010 4.610 4.610 4.460 4.550 279,209 -0.13(-2.78%)
Aug 17, 2010 4.490 4.690 4.360 4.680 536,799 +0.18(+4.00%)
Aug 16, 2010 4.310 4.500 4.300 4.500 524,241 +0.28(+6.64%)
Aug 13, 2010 4.220 4.240 4.180 4.220 108,579 -0.02(-0.47%)
Aug 12, 2010 4.050 4.280 4.050 4.240 166,781 +0.14(+3.41%)
Aug 11, 2010 4.150 4.150 4.010 4.100 140,746 -0.05(-1.20%)
Aug 10, 2010 4.050 4.150 3.990 4.150 149,389 +0.11(+2.72%)
Aug 09, 2010 4.050 4.060 4.000 4.040 90,058 +0.04(+1.00%)
Aug 06, 2010 3.910 4.030 3.900 4.000 103,420 +0.10(+2.56%)
Aug 05, 2010 3.950 3.950 3.870 3.900 77,876 +0.00(+0.00%)
Aug 04, 2010 3.900 3.940 3.890 3.900 228,624 +0.03(+0.78%)
Aug 03, 2010 4.000 4.000 3.840 3.870 228,680 -0.12(-3.01%)
Jul 30, 2010 4.000 4.070 3.950 3.990 91,018 -0.08(-1.97%)
Jul 29, 2010 4.090 4.130 4.010 4.070 41,393 -0.05(-1.21%)
Jul 28, 2010 4.000 4.130 3.930 4.120 60,119 +0.07(+1.73%)
Jul 27, 2010 4.080 4.100 3.970 4.050 201,702 -0.04(-0.98%)
Jul 26, 2010 3.960 4.130 3.910 4.090 116,596 +0.12(+3.02%)
Jul 23, 2010 3.830 3.990 3.830 3.970 94,384 +0.06(+1.53%)
Jul 22, 2010 3.900 3.950 3.880 3.910 59,070 +0.02(+0.51%)
Jul 21, 2010 3.850 3.890 3.800 3.890 73,308 +0.07(+1.83%)
Jul 20, 2010 3.740 3.870 3.700 3.820 99,898 +0.08(+2.14%)
Jul 19, 2010 3.770 3.830 3.690 3.740 265,312 -0.10(-2.60%)
Jul 16, 2010 3.900 3.940 3.830 3.840 162,447 -0.10(-2.54%)
Jul 15, 2010 3.990 3.990 3.900 3.940 90,757 -0.04(-1.01%)
Jul 14, 2010 4.000 4.020 3.920 3.980 115,577 -0.05(-1.24%)
Jul 13, 2010 4.050 4.130 4.030 4.030 103,888 +0.02(+0.50%)
Jul 12, 2010 3.930 4.020 3.930 4.010 134,458 +0.03(+0.75%)
Jul 09, 2010 3.950 4.090 3.930 3.980 153,145 +0.06(+1.53%)
Jul 08, 2010 4.110 4.110 3.820 3.920 250,055 -0.20(-4.85%)
Jul 07, 2010 3.860 4.130 3.860 4.120 185,356 +0.17(+4.30%)
Jul 06, 2010 3.950 4.040 3.880 3.950 207,904 -0.08(-1.99%)
Jul 02, 2010 4.150 4.150 4.030 4.030 206,350 -0.25(-5.84%)
Jun 30, 2010 4.260 4.390 4.260 4.280 259,031 -0.02(-0.47%)
Jun 29, 2010 4.290 4.330 4.250 4.300 494,883 -0.17(-3.80%)
Jun 25, 2010 4.270 4.490 4.270 4.470 233,912 +0.21(+4.93%)
Jun 24, 2010 4.220 4.270 4.220 4.260 113,347 -0.03(-0.70%)
Jun 23, 2010 4.240 4.350 4.210 4.290 147,302 -0.01(-0.23%)
Jun 22, 2010 4.200 4.380 4.190 4.300 224,225 +0.08(+1.90%)
Jun 21, 2010 4.470 4.470 4.210 4.220 268,462 -0.20(-4.52%)
Jun 18, 2010 4.340 4.490 4.280 4.420 545,003 -0.08(-1.78%)
Jun 17, 2010 4.080 4.500 4.080 4.500 921,382 +0.44(+10.84%)
Jun 16, 2010 4.000 4.110 3.980 4.060 362,820 +0.05(+1.25%)
Jun 15, 2010 3.900 4.020 3.900 4.010 126,443 +0.08(+2.04%)
Jun 14, 2010 3.970 4.040 3.900 3.930 168,521 -0.01(-0.25%)
Jun 11, 2010 3.990 3.990 3.920 3.940 262,811 -0.07(-1.75%)
Jun 10, 2010 3.930 4.020 3.860 4.010 610,556 +0.11(+2.82%)
Jun 09, 2010 3.970 3.970 3.880 3.900 474,426 -0.08(-2.01%)
Jun 08, 2010 3.960 4.050 3.960 3.980 592,013 +0.03(+0.76%)
Jun 07, 2010 3.800 3.950 3.800 3.950 406,181 +0.12(+3.13%)
Jun 04, 2010 3.900 3.910 3.770 3.830 318,950 -0.11(-2.79%)
Jun 03, 2010 3.920 3.950 3.770 3.940 305,822 +0.03(+0.77%)
Jun 02, 2010 3.690 3.930 3.660 3.910 482,914 +0.17(+4.55%)
Jun 01, 2010 3.820 3.880 3.660 3.740 317,915 -0.09(-2.35%)
May 31, 2010 3.870 3.880 3.820 3.830 101,284 -0.08(-2.05%)
May 28, 2010 3.880 3.970 3.830 3.910 372,475 -0.01(-0.26%)
May 27, 2010 3.800 3.940 3.770 3.920 284,198 +0.14(+3.70%)
May 26, 2010 3.750 3.850 3.750 3.780 532,551 +0.13(+3.56%)
May 25, 2010 3.550 3.670 3.510 3.650 275,569 +0.00(+0.00%)
May 21, 2010 3.550 3.740 3.470 3.650 520,166 +0.10(+2.82%)
May 20, 2010 3.620 3.580 3.550 3.550 391,611 -0.23(-6.08%)
May 19, 2010 3.810 3.810 3.620 3.780 346,307 -0.12(-3.08%)
May 18, 2010 3.920 3.970 3.840 3.900 200,618 +0.01(+0.26%)
May 17, 2010 4.050 4.100 3.840 3.890 301,089 -0.15(-3.71%)
May 14, 2010 4.070 4.090 3.870 4.040 327,529 +0.06(+1.51%)
May 13, 2010 4.140 4.160 3.980 3.980 296,994 -0.14(-3.40%)
May 12, 2010 4.090 4.170 4.030 4.120 522,642 +0.13(+3.26%)
May 11, 2010 3.790 4.000 3.900 3.990 619,090 +0.30(+8.13%)
May 10, 2010 3.660 3.690 3.640 3.690 146,995 +0.07(+1.93%)
May 07, 2010 3.670 3.730 3.560 3.620 436,310 -0.05(-1.36%)
May 06, 2010 3.700 3.800 3.560 3.670 321,636 -0.03(-0.81%)
May 05, 2010 3.610 3.700 3.600 3.700 330,410 +0.03(+0.82%)
May 04, 2010 3.850 3.850 3.590 3.670 472,038 -0.18(-4.68%)
May 03, 2010 3.840 3.860 3.740 3.850 398,430 +0.07(+1.85%)
Apr 30, 2010 3.720 3.810 3.720 3.780 710,542 +0.11(+3.00%)
Apr 29, 2010 3.630 3.710 3.630 3.670 236,677 +0.04(+1.10%)
Apr 28, 2010 3.610 3.690 3.570 3.630 377,420 +0.00(+0.00%)
Apr 27, 2010 3.610 3.630 3.470 3.630 402,980 +0.01(+0.28%)
Apr 26, 2010 3.660 3.700 3.620 3.620 190,608 -0.02(-0.55%)
Apr 23, 2010 3.480 3.680 3.480 3.640 279,678 +0.15(+4.30%)
Apr 22, 2010 3.480 3.490 3.420 3.490 162,129 -0.02(-0.57%)
Apr 21, 2010 3.460 3.530 3.430 3.510 137,829 +0.06(+1.74%)
Apr 20, 2010 3.460 3.540 3.400 3.450 327,906 +0.02(+0.58%)
Apr 19, 2010 3.380 3.450 3.360 3.430 148,960 -0.01(-0.29%)
Apr 16, 2010 3.470 3.550 3.370 3.440 410,456 -0.15(-4.18%)
Apr 15, 2010 3.600 3.650 3.580 3.590 125,059 -0.02(-0.55%)
Apr 14, 2010 3.570 3.650 3.550 3.610 275,911 +0.05(+1.40%)
Apr 13, 2010 3.620 3.620 3.460 3.560 205,730 -0.02(-0.56%)
Apr 12, 2010 3.640 3.700 3.580 3.580 313,851 +0.00(+0.00%)
Apr 09, 2010 3.550 3.620 3.550 3.580 335,406 +0.04(+1.13%)
Apr 08, 2010 3.520 3.550 3.420 3.540 263,251 +0.03(+0.85%)
Apr 07, 2010 3.490 3.570 3.490 3.510 542,869 +0.02(+0.57%)
Apr 06, 2010 3.480 3.490 3.410 3.490 264,060 +0.01(+0.29%)
Apr 05, 2010 3.330 3.480 3.330 3.480 290,148 +0.19(+5.78%)
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.