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 (%)
Jun 30, 2016 17.55 17.55 17.55 0 +0.52(+3.05%)
Jun 29, 2016 16.98 17.38 16.61 17.03 1,507,507 +0.64(+3.90%)
Jun 28, 2016 16.00 16.78 15.94 16.39 743,467 +0.10(+0.61%)
Jun 27, 2016 16.96 17.22 15.87 16.29 910,873 -0.69(-4.06%)
Jun 24, 2016 17.13 17.28 16.50 16.98 945,796 +1.11(+6.99%)
Jun 23, 2016 15.80 16.06 15.52 15.87 490,260 -0.10(-0.63%)
Jun 22, 2016 15.82 16.03 15.36 15.97 947,728 +0.08(+0.50%)
Jun 21, 2016 15.93 16.11 15.71 15.89 664,450 -0.43(-2.63%)
Jun 20, 2016 15.41 16.46 15.17 16.32 707,646 +0.23(+1.43%)
Jun 17, 2016 16.40 16.47 15.50 16.09 1,695,379 -0.02(-0.12%)
Jun 16, 2016 17.50 17.56 15.80 16.11 1,135,771 -0.53(-3.19%)
Jun 15, 2016 15.81 16.82 15.70 16.64 1,180,395 +0.90(+5.72%)
Jun 14, 2016 16.20 16.23 15.36 15.74 1,015,658 -0.37(-2.30%)
Jun 13, 2016 16.27 16.43 15.74 16.11 1,371,574 +0.21(+1.32%)
Jun 10, 2016 16.40 16.89 15.74 15.90 1,603,031 -0.43(-2.63%)
Jun 09, 2016 15.95 16.45 15.46 16.33 1,525,383 +0.58(+3.68%)
Jun 08, 2016 15.73 16.23 15.54 15.75 2,034,710 +0.95(+6.42%)
Jun 07, 2016 14.89 15.14 14.73 14.80 682,888 -0.37(-2.44%)
Jun 06, 2016 15.25 15.49 14.80 15.17 1,165,765 -0.02(-0.13%)
Jun 03, 2016 14.50 15.25 14.42 15.19 2,064,963 +1.48(+10.80%)
Jun 02, 2016 13.43 13.92 13.30 13.71 1,169,760 +0.23(+1.71%)
Jun 01, 2016 13.74 13.93 13.19 13.48 1,859,762 -0.16(-1.17%)
May 31, 2016 13.20 14.02 13.19 13.64 1,901,447 +0.60(+4.60%)
May 30, 2016 13.05 13.17 12.84 13.04 801,084 -0.45(-3.34%)
May 27, 2016 14.07 14.21 13.39 13.49 1,611,683 -0.63(-4.46%)
May 26, 2016 14.75 14.84 13.93 14.12 1,899,944 -0.21(-1.47%)
May 25, 2016 13.74 14.42 13.22 14.33 2,202,491 +0.53(+3.84%)
May 24, 2016 14.50 14.80 13.68 13.80 1,454,830 -1.24(-8.24%)
May 20, 2016 15.04 15.04 15.04 0 +0.02(+0.13%)
May 19, 2016 14.01 15.27 13.57 15.02 2,783,413 +0.47(+3.23%)
May 18, 2016 15.27 15.63 14.48 14.55 2,890,278 -1.03(-6.61%)
May 17, 2016 14.99 15.78 14.59 15.58 3,009,474 +1.10(+7.60%)
May 16, 2016 14.05 14.73 14.05 14.48 1,985,890 +0.65(+4.70%)
May 13, 2016 13.75 13.98 13.56 13.83 2,128,795 -0.02(-0.14%)
May 12, 2016 13.39 13.97 13.32 13.85 1,902,456 +0.40(+2.97%)
May 11, 2016 13.30 13.99 12.97 13.45 2,127,137 +0.70(+5.49%)
May 10, 2016 12.22 12.83 12.12 12.75 1,299,841 +0.56(+4.59%)
May 09, 2016 12.75 12.76 12.07 12.19 1,151,715 -1.19(-8.89%)
May 06, 2016 12.91 13.58 12.83 13.38 1,836,563 +0.77(+6.11%)
May 05, 2016 12.33 12.68 12.30 12.61 1,134,849 +0.49(+4.04%)
May 04, 2016 12.39 12.88 12.07 12.12 1,775,507 -0.47(-3.73%)
May 03, 2016 12.67 12.91 12.30 12.59 1,052,710 -0.10(-0.79%)
May 02, 2016 13.53 13.53 12.51 12.69 1,702,897 -0.67(-5.01%)
Apr 29, 2016 12.84 13.44 12.84 13.36 2,537,407 +0.79(+6.28%)
Apr 28, 2016 12.70 12.91 12.33 12.57 1,639,227 -0.01(-0.08%)
Apr 27, 2016 12.40 12.78 12.25 12.58 1,994,131 +0.43(+3.54%)
Apr 26, 2016 11.47 12.18 11.36 12.15 1,411,733 +0.79(+6.95%)
Apr 25, 2016 11.11 11.80 11.11 11.36 1,310,011 +0.07(+0.62%)
Apr 22, 2016 11.95 12.19 11.11 11.29 3,371,386 -0.94(-7.69%)
Apr 21, 2016 12.74 12.74 11.82 12.23 2,034,148 +0.17(+1.41%)
Apr 20, 2016 12.44 13.02 11.90 12.06 2,322,703 -0.44(-3.52%)
Apr 19, 2016 11.77 12.57 11.68 12.50 1,675,943 +1.60(+14.68%)
Apr 18, 2016 10.75 11.00 10.56 10.90 1,011,886 +0.35(+3.32%)
Apr 15, 2016 9.870 10.59 9.740 10.55 1,064,541 +0.84(+8.65%)
Apr 14, 2016 9.940 10.17 9.430 9.710 768,502 -0.20(-2.02%)
Apr 13, 2016 9.800 10.24 9.750 9.910 1,167,377 +0.05(+0.51%)
Apr 12, 2016 9.890 10.05 9.690 9.860 1,427,146 +0.10(+1.02%)
Apr 11, 2016 9.080 9.810 9.080 9.760 1,743,965 +0.84(+9.42%)
Apr 08, 2016 8.620 8.990 8.530 8.920 1,043,520 +0.28(+3.24%)
Apr 07, 2016 8.550 8.780 8.510 8.640 901,341 +0.27(+3.23%)
Apr 06, 2016 8.370 8.450 8.220 8.370 590,064 -0.10(-1.18%)
Apr 05, 2016 8.420 8.500 8.190 8.470 690,703 +0.28(+3.42%)
Apr 04, 2016 8.440 8.450 8.080 8.190 573,902 -0.26(-3.08%)
Apr 01, 2016 8.180 8.480 7.920 8.450 1,042,611 +0.03(+0.36%)
Mar 31, 2016 8.920 8.920 8.280 8.420 1,544,452 -0.31(-3.55%)
Mar 30, 2016 8.900 9.030 8.510 8.730 1,054,066 -0.26(-2.89%)
Mar 29, 2016 8.560 9.080 8.450 8.990 1,211,654 +0.35(+4.05%)
Mar 28, 2016 8.850 8.870 8.330 8.640 868,299 -0.15(-1.71%)
Mar 24, 2016 8.790 8.790 8.790 0 +0.39(+4.64%)
Mar 23, 2016 8.450 8.670 8.210 8.400 1,310,007 -0.43(-4.87%)
Mar 22, 2016 9.190 9.220 8.710 8.830 1,997,174 -0.18(-2.00%)
Mar 21, 2016 8.740 9.110 8.670 9.010 2,472,827 +0.26(+2.97%)
Mar 18, 2016 8.490 8.900 8.390 8.750 4,564,069 +0.39(+4.67%)
Mar 17, 2016 8.410 9.050 8.230 8.360 4,228,526 +0.18(+2.20%)
Mar 16, 2016 7.570 8.240 7.430 8.180 1,298,802 +0.45(+5.82%)
Mar 15, 2016 7.450 7.740 7.320 7.730 1,154,131 +0.25(+3.34%)
Mar 14, 2016 7.590 7.960 7.260 7.480 2,044,731 -0.11(-1.45%)
Mar 11, 2016 7.700 7.790 7.320 7.590 1,262,311 -0.06(-0.78%)
Mar 10, 2016 7.200 7.740 7.200 7.650 1,655,305 +0.59(+8.36%)
Mar 09, 2016 6.900 7.190 6.720 7.060 979,327 -0.02(-0.28%)
Mar 08, 2016 7.230 7.320 6.870 7.080 1,435,227 -0.02(-0.28%)
Mar 07, 2016 6.780 7.250 6.780 7.100 1,813,741 +0.60(+9.23%)
Mar 04, 2016 6.440 7.150 6.320 6.500 1,583,851 +0.15(+2.36%)
Mar 03, 2016 5.980 6.420 5.970 6.350 820,124 +0.38(+6.37%)
Mar 02, 2016 5.800 6.020 5.800 5.970 1,287,065 +0.16(+2.75%)
Mar 01, 2016 6.340 6.340 5.760 5.810 1,140,250 -0.47(-7.48%)
Feb 29, 2016 6.250 6.360 6.110 6.280 840,132 +0.03(+0.48%)
Feb 26, 2016 6.080 6.500 6.070 6.250 1,126,655 -0.03(-0.48%)
Feb 25, 2016 5.850 6.290 5.830 6.280 758,094 +0.26(+4.32%)
Feb 24, 2016 6.360 5.870 6.020 1,051,124 +0.02(+0.33%)
Feb 23, 2016 6.030 6.220 5.900 6.000 605,496 +0.05(+0.84%)
Feb 22, 2016 5.880 6.130 5.820 5.950 656,359 -0.11(-1.82%)
Feb 19, 2016 6.180 6.460 6.030 6.060 819,209 -0.19(-3.04%)
Feb 18, 2016 5.840 6.380 5.750 6.250 1,207,549 +0.40(+6.84%)
Feb 17, 2016 5.850 5.940 5.690 5.850 768,291 +0.11(+1.92%)
Feb 16, 2016 5.730 5.940 5.580 5.740 1,152,732 -0.25(-4.17%)
Feb 12, 2016 5.990 5.990 5.990 0 +0.38(+6.77%)
Feb 11, 2016 5.750 5.800 5.470 5.610 917,918 +0.51(+10.00%)
Feb 10, 2016 4.990 5.120 4.750 5.100 658,402 +0.05(+0.99%)
Feb 09, 2016 5.370 5.420 5.030 5.050 704,412 -0.28(-5.25%)
Feb 08, 2016 5.250 5.540 5.210 5.330 985,366 +0.35(+7.03%)
Feb 05, 2016 4.530 4.990 4.530 4.980 649,309 +0.35(+7.56%)
Feb 04, 2016 4.550 4.770 4.530 4.630 628,473 +0.19(+4.28%)
Feb 03, 2016 4.310 4.470 4.260 4.440 406,885 +0.23(+5.46%)
Feb 02, 2016 4.260 4.360 4.150 4.210 246,016 -0.11(-2.55%)
Feb 01, 2016 4.240 4.380 4.240 4.320 430,502 +0.12(+2.86%)
Jan 29, 2016 3.980 4.210 3.980 4.200 393,037 +0.22(+5.53%)
Jan 28, 2016 4.110 4.130 3.940 3.980 454,680 -0.15(-3.63%)
Jan 27, 2016 4.110 4.160 4.020 4.130 456,771 +0.10(+2.48%)
Jan 26, 2016 3.980 4.080 3.940 4.030 327,752 +0.17(+4.40%)
Jan 25, 2016 3.950 4.060 3.850 3.860 403,091 +0.04(+1.05%)
Jan 22, 2016 3.740 3.940 3.710 3.820 501,541 +0.08(+2.14%)
Jan 21, 2016 3.770 3.790 3.590 3.740 482,376 -0.06(-1.58%)
Jan 20, 2016 3.800 3.800 3.510 3.800 452,416 +0.14(+3.83%)
Jan 19, 2016 4.000 4.000 3.570 3.660 546,799 -0.25(-6.39%)
Jan 18, 2016 4.010 4.010 3.900 3.910 88,012 -0.05(-1.26%)
Jan 15, 2016 4.100 4.110 3.880 3.960 444,654 +0.03(+0.76%)
Jan 14, 2016 3.940 4.030 3.850 3.930 592,764 -0.09(-2.24%)
Jan 13, 2016 3.990 4.080 3.930 4.020 870,284 +0.04(+1.01%)
Jan 12, 2016 4.100 4.150 3.870 3.980 713,543 -0.20(-4.78%)
Jan 11, 2016 4.490 4.540 4.160 4.180 842,576 -0.33(-7.32%)
Jan 08, 2016 4.530 4.630 4.420 4.510 683,763 -0.13(-2.80%)
Jan 07, 2016 4.820 4.820 4.600 4.640 886,349 -0.10(-2.11%)
Jan 06, 2016 4.760 4.810 4.690 4.740 313,135 +0.05(+1.07%)
Jan 05, 2016 4.810 4.820 4.610 4.690 263,334 -0.11(-2.29%)
Jan 04, 2016 4.690 4.810 4.630 4.800 371,253 +0.29(+6.43%)
Dec 31, 2015 4.510 4.510 4.510 0 +0.01(+0.22%)
Dec 30, 2015 4.610 4.630 4.500 4.500 176,688 -0.18(-3.85%)
Dec 29, 2015 4.790 4.810 4.625 4.680 518,428 -0.37(-7.33%)
Dec 24, 2015 5.050 5.050 5.050 0 +0.29(+6.09%)
Dec 23, 2015 4.650 4.770 4.585 4.760 430,301 +0.15(+3.25%)
Dec 22, 2015 4.650 4.740 4.550 4.610 356,289 +0.04(+0.88%)
Dec 21, 2015 4.490 4.710 4.380 4.570 582,249 +0.21(+4.82%)
Dec 18, 2015 4.350 4.470 4.270 4.360 2,286,530 +0.08(+1.87%)
Dec 17, 2015 4.530 4.590 4.270 4.280 621,245 -0.43(-9.13%)
Dec 16, 2015 4.490 4.750 4.490 4.710 746,546 +0.33(+7.53%)
Dec 15, 2015 4.550 4.560 4.360 4.380 536,480 -0.11(-2.45%)
Dec 14, 2015 4.600 4.670 4.420 4.490 546,000 -0.14(-3.02%)
Dec 11, 2015 4.590 4.710 4.520 4.630 396,061 -0.06(-1.28%)
Dec 10, 2015 4.580 4.750 4.570 4.690 554,942 +0.06(+1.30%)
Dec 09, 2015 4.630 4.710 4.520 4.630 444,383 +0.13(+2.89%)
Dec 08, 2015 4.570 4.620 4.430 4.500 552,422 -0.09(-1.96%)
Dec 07, 2015 4.800 4.800 4.510 4.590 329,576 -0.24(-4.97%)
Dec 04, 2015 4.660 4.860 4.650 4.830 554,187 +0.25(+5.46%)
Dec 03, 2015 4.620 4.480 4.580 386,220 +0.09(+2.00%)
Dec 02, 2015 4.550 4.620 4.430 4.490 453,420 -0.18(-3.85%)
Dec 01, 2015 4.490 4.690 4.400 4.670 531,467 +0.21(+4.71%)
Nov 30, 2015 4.350 4.500 4.290 4.460 398,272 +0.09(+2.06%)
Nov 27, 2015 4.210 4.400 4.170 4.370 346,717 -0.01(-0.23%)
Nov 26, 2015 4.390 4.420 4.320 4.380 107,179 +0.04(+0.92%)
Nov 25, 2015 4.280 4.370 4.210 4.340 476,892 -0.01(-0.23%)
Nov 24, 2015 4.150 4.370 4.150 4.350 735,691 +0.30(+7.41%)
Nov 23, 2015 4.230 4.040 4.050 578,104 -0.10(-2.41%)
Nov 20, 2015 4.050 4.150 1,280,889 -0.15(-3.49%)
Nov 19, 2015 4.010 4.310 3.940 4.300 753,790 +0.35(+8.86%)
Nov 18, 2015 3.840 3.960 3.720 3.950 524,657 +0.14(+3.67%)
Nov 17, 2015 3.910 3.980 3.710 3.810 665,925 -0.21(-5.22%)
Nov 16, 2015 3.950 4.090 3.840 4.020 435,812 +0.09(+2.29%)
Nov 13, 2015 3.750 3.950 3.660 3.930 563,746 +0.19(+5.08%)
Nov 12, 2015 3.790 3.855 3.690 3.740 0 -0.08(-2.09%)
Nov 11, 2015 3.880 3.760 3.820 268,452 -0.01(-0.26%)
Nov 10, 2015 3.990 4.000 3.830 3.830 320,920 -0.21(-5.20%)
Nov 09, 2015 3.940 4.060 3.840 4.040 350,885 +0.08(+2.02%)
Nov 06, 2015 4.020 4.030 3.850 3.960 418,023 -0.15(-3.65%)
Nov 05, 2015 4.220 4.230 4.070 4.110 606,201 -0.11(-2.61%)
Nov 04, 2015 4.510 4.510 4.190 4.220 1,243,376 -0.25(-5.59%)
Nov 03, 2015 4.360 4.500 4.280 4.470 454,245 +0.08(+1.82%)
Nov 02, 2015 4.300 4.420 4.150 4.390 411,331 +0.07(+1.62%)
Oct 30, 2015 4.500 4.500 4.300 4.320 449,899 -0.15(-3.36%)
Oct 29, 2015 4.770 4.840 4.410 4.470 994,438 -0.38(-7.84%)
Oct 28, 2015 4.910 5.120 4.700 4.850 1,215,783 +0.07(+1.46%)
Oct 27, 2015 4.830 4.960 4.720 4.780 1,101,507 -0.12(-2.45%)
Oct 26, 2015 4.850 4.970 4.740 4.900 1,170,703 +0.04(+0.82%)
Oct 23, 2015 4.940 4.960 4.750 4.860 871,329 +0.04(+0.83%)
Oct 22, 2015 4.830 4.980 4.800 4.820 490,182 +0.00(+0.00%)
Oct 21, 2015 5.040 5.040 4.780 4.820 587,582 -0.23(-4.55%)
Oct 20, 2015 4.910 5.140 4.870 5.050 753,625 +0.19(+3.91%)
Oct 19, 2015 5.170 5.220 4.780 4.860 909,181 -0.36(-6.90%)
Oct 16, 2015 5.410 5.470 5.220 5.220 1,671,476 -0.20(-3.69%)
Oct 15, 2015 5.200 5.510 5.110 5.420 1,185,474 +0.19(+3.63%)
Oct 14, 2015 5.040 5.320 5.020 5.230 953,271 +0.19(+3.77%)
Oct 13, 2015 4.940 5.070 4.780 5.040 961,409 +0.04(+0.80%)
Oct 09, 2015 5.000 5.000 5.000 0 +0.23(+4.82%)
Oct 08, 2015 4.830 4.950 4.760 4.770 1,200,184 -0.24(-4.79%)
Oct 07, 2015 4.820 5.030 4.750 5.010 1,599,116 +0.00(+0.00%)
Oct 06, 2015 4.850 5.090 4.800 5.010 1,356,383 +0.31(+6.60%)
Oct 05, 2015 4.770 4.980 4.620 4.700 996,036 -0.02(-0.42%)
Oct 02, 2015 4.340 4.760 4.240 4.720 897,214 +0.59(+14.29%)
Oct 01, 2015 4.310 4.430 4.060 4.130 580,216 -0.14(-3.28%)
Sep 30, 2015 3.940 4.280 3.940 4.270 662,829 +0.28(+7.02%)
Sep 29, 2015 4.040 4.160 3.980 3.990 274,446 -0.02(-0.50%)
Sep 28, 2015 4.160 4.180 4.000 4.010 349,409 -0.30(-6.96%)
Sep 25, 2015 4.270 4.460 4.220 4.310 408,836 -0.06(-1.37%)
Sep 24, 2015 4.060 4.390 4.020 4.370 566,013 +0.42(+10.63%)
Sep 23, 2015 4.230 4.230 3.930 3.950 260,190 -0.16(-3.89%)
Sep 22, 2015 4.160 4.210 4.090 4.110 219,848 -0.17(-3.97%)
Sep 21, 2015 4.320 4.400 4.210 4.280 500,559 -0.07(-1.61%)
Sep 18, 2015 4.300 4.400 4.150 4.350 2,092,694 +0.14(+3.33%)
Sep 17, 2015 4.080 4.250 4.010 4.210 488,436 +0.11(+2.68%)
Sep 16, 2015 4.050 4.120 3.980 4.100 526,284 +0.15(+3.80%)
Sep 15, 2015 3.790 4.050 3.780 3.950 441,031 +0.13(+3.40%)
Sep 14, 2015 3.770 3.850 3.670 3.820 358,225 +0.04(+1.06%)
Sep 11, 2015 3.690 3.800 3.550 3.780 580,049 +0.07(+1.89%)
Sep 10, 2015 3.930 3.950 3.630 3.710 752,699 -0.13(-3.39%)
Sep 09, 2015 3.990 4.150 3.790 3.840 487,588 -0.16(-4.00%)
Sep 08, 2015 4.040 4.080 3.920 4.000 457,943 +0.03(+0.76%)
Sep 04, 2015 3.970 3.970 3.970 0 -0.05(-1.24%)
Sep 03, 2015 4.140 4.370 4.000 4.020 596,254 -0.14(-3.37%)
Sep 02, 2015 4.320 4.500 4.060 4.160 476,954 -0.16(-3.70%)
Sep 01, 2015 4.540 4.700 4.300 4.320 475,479 -0.22(-4.85%)
Aug 31, 2015 4.550 4.740 4.400 4.540 490,415 -0.10(-2.16%)
Aug 28, 2015 4.500 4.790 4.460 4.640 558,014 +0.18(+4.04%)
Aug 27, 2015 4.260 4.500 4.170 4.460 477,304 +0.32(+7.73%)
Aug 26, 2015 4.300 4.320 4.060 4.140 448,770 -0.22(-5.05%)
Aug 25, 2015 4.820 4.820 4.350 4.360 447,871 -0.18(-3.96%)
Aug 24, 2015 5.040 4.440 4.540 724,035 -0.38(-7.72%)
Aug 21, 2015 5.230 5.270 4.860 4.920 632,777 -0.31(-5.93%)
Aug 20, 2015 5.390 5.390 5.210 5.230 714,671 +0.06(+1.16%)
Aug 19, 2015 5.090 5.210 5.070 5.170 430,581 +0.17(+3.40%)
Aug 18, 2015 5.100 5.100 4.910 5.000 435,888 -0.23(-4.40%)
Aug 17, 2015 5.010 5.260 4.990 5.230 374,618 +0.32(+6.52%)
Aug 14, 2015 4.940 5.110 4.840 4.910 488,299 +0.04(+0.82%)
Aug 13, 2015 5.000 5.120 4.820 4.870 582,337 -0.31(-5.98%)
Aug 12, 2015 4.790 5.200 4.770 5.180 808,892 +0.50(+10.68%)
Aug 11, 2015 4.620 4.715 4.410 4.680 639,725 +0.31(+7.09%)
Aug 10, 2015 4.100 4.400 3.990 4.370 516,093 +0.39(+9.80%)
Aug 07, 2015 4.000 4.310 3.970 3.980 631,190 +0.03(+0.76%)
Aug 06, 2015 3.780 4.000 3.760 3.950 637,644 +0.17(+4.50%)
Aug 05, 2015 3.940 4.040 3.760 3.780 356,829 -0.09(-2.33%)
Aug 04, 2015 4.000 4.100 3.850 3.870 506,248 -0.14(-3.49%)
Jul 31, 2015 4.010 4.010 4.010 0 +0.07(+1.78%)
Jul 30, 2015 4.050 4.070 3.920 3.940 467,702 -0.15(-3.67%)
Jul 29, 2015 4.120 4.180 4.010 4.090 811,000 -0.03(-0.73%)
Jul 28, 2015 4.130 4.210 4.040 4.120 682,877 +0.10(+2.49%)
Jul 27, 2015 4.500 4.500 4.000 4.020 1,841,434 -0.66(-14.10%)
Jul 24, 2015 4.500 4.690 4.140 4.680 790,034 +0.11(+2.41%)
Jul 23, 2015 4.950 4.950 4.500 4.570 423,147 -0.33(-6.73%)
Jul 22, 2015 4.860 5.035 4.720 4.900 358,165 -0.05(-1.01%)
Jul 21, 2015 5.100 5.170 4.900 4.950 694,839 +0.16(+3.34%)
Jul 20, 2015 5.260 5.400 4.730 4.790 468,343 -0.68(-12.43%)
Jul 17, 2015 5.870 5.870 5.430 5.470 459,169 -0.49(-8.22%)
Jul 16, 2015 6.030 5.960 440,641 +0.27(+4.75%)
Jul 15, 2015 5.700 5.780 5.680 5.690 151,638 -0.11(-1.90%)
Jul 14, 2015 5.830 5.980 5.760 5.800 141,779 -0.05(-0.85%)
Jul 13, 2015 5.570 5.870 5.530 5.850 233,613 +0.23(+4.09%)
Jul 10, 2015 5.830 5.930 5.620 5.620 389,613 -0.20(-3.44%)
Jul 09, 2015 6.010 6.010 5.730 5.820 248,286 -0.08(-1.36%)
Jul 08, 2015 5.990 6.120 5.850 5.900 397,770 -0.08(-1.34%)
Jul 07, 2015 6.000 6.090 5.800 5.980 292,379 -0.17(-2.76%)
Jul 06, 2015 5.990 6.250 5.930 6.150 231,591 +0.17(+2.84%)
Jul 03, 2015 6.020 6.020 5.940 5.980 47,697 +0.06(+1.01%)
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.