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 UNCHANGED
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 (%)
Aug 31, 2011 23.85 23.97 23.10 23.54 781,814 -0.19(-0.80%)
Aug 30, 2011 22.80 23.86 22.70 23.73 1,124,384 +1.35(+6.03%)
Aug 29, 2011 22.01 22.71 21.50 22.38 676,395 +0.26(+1.18%)
Aug 26, 2011 21.66 22.27 20.99 22.12 671,105 +0.69(+3.22%)
Aug 25, 2011 20.75 22.29 20.45 21.43 782,953 +0.60(+2.88%)
Aug 24, 2011 21.80 21.80 20.12 20.83 878,710 -1.13(-5.15%)
Aug 23, 2011 21.74 22.55 21.61 21.96 950,532 -0.30(-1.35%)
Aug 22, 2011 21.45 22.47 21.33 22.26 1,051,141 +1.36(+6.51%)
Aug 19, 2011 21.00 21.50 20.80 20.90 1,004,463 +0.44(+2.15%)
Aug 18, 2011 20.59 21.00 19.51 20.46 1,345,890 +0.00(+0.00%)
Aug 17, 2011 20.98 21.14 20.22 20.46 667,900 +0.00(+0.00%)
Aug 16, 2011 21.00 21.45 20.27 20.46 1,334,510 -0.81(-3.81%)
Aug 15, 2011 20.35 21.34 20.03 21.27 859,791 +1.11(+5.51%)
Aug 12, 2011 20.50 20.50 19.80 20.16 1,033,405 -0.43(-2.09%)
Aug 11, 2011 21.00 21.08 19.79 20.59 2,074,056 -0.63(-2.97%)
Aug 10, 2011 19.51 21.80 19.06 21.22 1,393,006 +2.11(+11.04%)
Aug 09, 2011 18.25 19.16 18.11 19.11 1,510,577 +0.14(+0.74%)
Aug 08, 2011 20.50 20.50 18.60 18.97 1,276,225 -0.99(-4.96%)
Aug 05, 2011 20.18 20.84 18.75 19.96 1,402,946 -0.89(-4.27%)
Aug 04, 2011 23.58 23.79 20.56 20.85 1,536,871 -2.53(-10.82%)
Aug 03, 2011 23.29 23.88 22.96 23.38 825,823 +0.48(+2.10%)
Aug 02, 2011 22.30 23.14 21.86 22.90 780,008 +1.51(+7.06%)
Jul 29, 2011 21.60 21.69 20.86 21.39 458,907 -0.10(-0.47%)
Jul 28, 2011 21.10 21.60 20.75 21.49 639,755 -0.01(-0.05%)
Jul 27, 2011 23.16 23.26 21.11 21.50 980,537 -1.35(-5.91%)
Jul 26, 2011 22.70 23.15 22.49 22.85 733,124 -0.46(-1.97%)
Jul 25, 2011 24.00 24.19 23.30 23.31 904,712 -0.33(-1.40%)
Jul 22, 2011 23.79 23.75 23.64 23.64 702,144 +0.44(+1.90%)
Jul 21, 2011 23.35 24.00 22.76 23.20 1,136,169 -0.21(-0.90%)
Jul 20, 2011 21.75 23.45 21.65 23.41 1,033,136 +0.87(+3.86%)
Jul 19, 2011 23.40 23.83 22.11 22.54 1,663,274 -0.94(-4.00%)
Jul 18, 2011 22.40 23.48 22.25 23.48 1,502,553 +2.02(+9.41%)
Jul 15, 2011 21.07 21.65 21.07 21.46 509,054 +0.18(+0.85%)
Jul 14, 2011 21.75 22.10 21.11 21.28 997,835 +0.25(+1.19%)
Jul 13, 2011 20.40 21.40 20.32 21.03 1,193,995 +1.35(+6.86%)
Jul 12, 2011 18.62 20.00 18.42 19.68 655,904 +0.48(+2.50%)
Jul 11, 2011 20.20 20.22 19.11 19.20 686,536 -0.77(-3.86%)
Jul 08, 2011 19.95 20.07 19.57 19.97 518,061 +0.20(+1.01%)
Jul 07, 2011 20.00 20.00 19.52 19.77 714,687 +0.13(+0.66%)
Jul 06, 2011 19.35 19.65 19.15 19.64 907,153 +0.69(+3.64%)
Jul 05, 2011 18.20 19.05 18.10 18.95 1,215,210 +1.15(+6.46%)
Jul 04, 2011 17.76 17.88 17.66 17.80 141,441 -0.04(-0.22%)
Jun 30, 2011 17.90 18.05 17.64 17.84 437,228 +0.04(+0.22%)
Jun 29, 2011 17.86 17.99 17.38 17.80 599,898 +0.28(+1.60%)
Jun 28, 2011 17.30 17.75 17.13 17.52 470,888 +0.44(+2.58%)
Jun 27, 2011 17.06 17.48 16.87 17.08 515,897 -0.55(-3.12%)
Jun 24, 2011 17.98 18.06 17.50 17.63 454,524 -0.38(-2.11%)
Jun 23, 2011 17.00 18.06 16.70 18.01 697,011 +0.26(+1.46%)
Jun 22, 2011 18.01 18.53 17.72 17.75 817,685 -0.16(-0.89%)
Jun 21, 2011 16.55 17.99 16.52 17.91 1,232,759 +1.58(+9.68%)
Jun 20, 2011 16.17 16.49 16.26 16.33 1,134,051 +0.02(+0.12%)
Jun 17, 2011 15.95 16.59 15.95 16.31 1,025,969 +0.24(+1.49%)
Jun 16, 2011 16.43 16.73 15.83 16.07 633,798 -0.46(-2.78%)
Jun 15, 2011 16.50 17.10 16.32 16.53 689,492 -0.28(-1.67%)
Jun 14, 2011 16.15 17.03 16.04 16.81 715,279 +0.72(+4.47%)
Jun 13, 2011 17.49 17.49 15.90 16.09 1,495,760 -1.43(-8.16%)
Jun 10, 2011 17.80 17.83 17.25 17.52 781,457 -0.69(-3.79%)
Jun 09, 2011 17.50 18.29 17.30 18.21 684,902 +0.97(+5.63%)
Jun 08, 2011 17.71 17.95 17.07 17.24 826,597 -0.95(-5.22%)
Jun 07, 2011 18.50 18.63 17.84 18.19 568,734 -0.14(-0.76%)
Jun 06, 2011 19.08 19.46 18.11 18.33 510,681 -0.65(-3.42%)
Jun 03, 2011 18.80 19.21 18.66 18.98 534,661 +0.17(+0.90%)
May 24, 2011 18.07 18.95 17.85 18.81 1,213,375 +1.31(+7.49%)
May 20, 2011 16.74 17.50 16.52 17.50 825,857 +0.70(+4.17%)
May 19, 2011 17.15 17.30 16.62 16.80 809,870 -0.40(-2.33%)
May 18, 2011 16.88 17.45 16.71 17.20 912,843 +0.72(+4.37%)
May 17, 2011 16.52 16.85 15.77 16.48 1,029,368 -0.27(-1.61%)
May 16, 2011 17.50 18.05 16.63 16.75 970,144 -0.71(-4.07%)
May 13, 2011 18.35 18.52 17.09 17.46 1,256,188 -0.50(-2.78%)
May 12, 2011 16.75 18.35 16.50 17.96 1,873,267 +0.55(+3.16%)
May 11, 2011 18.37 18.45 17.14 17.41 1,846,211 -1.50(-7.93%)
May 10, 2011 19.15 19.44 18.82 18.91 1,402,477 -0.11(-0.58%)
May 09, 2011 18.64 19.25 18.41 19.02 1,465,319 +1.42(+8.07%)
May 06, 2011 16.93 18.70 16.78 17.60 2,728,604 +1.22(+7.45%)
May 05, 2011 16.78 17.47 16.08 16.38 2,909,897 -1.17(-6.67%)
May 04, 2011 17.00 17.86 16.61 17.55 2,040,941 +0.58(+3.42%)
May 03, 2011 17.37 17.43 16.35 16.97 3,008,145 -0.83(-4.66%)
May 02, 2011 18.75 17.85 17.70 17.80 2,349,470 -2.04(-10.28%)
Apr 29, 2011 20.19 20.41 19.74 19.84 1,479,109 -0.37(-1.83%)
Apr 28, 2011 21.50 21.59 20.17 20.21 1,550,748 -1.10(-5.16%)
Apr 27, 2011 19.93 21.57 19.62 21.31 1,616,172 +1.70(+8.67%)
Apr 26, 2011 20.24 20.32 19.50 19.61 1,386,820 -1.58(-7.46%)
Apr 25, 2011 22.80 22.42 20.91 21.19 1,168,729 -1.06(-4.76%)
Apr 21, 2011 22.80 22.86 21.90 22.25 1,062,650 -0.38(-1.68%)
Apr 20, 2011 22.66 22.90 22.25 22.63 1,086,196 +0.90(+4.14%)
Apr 19, 2011 21.89 22.05 21.25 21.73 781,597 -0.18(-0.82%)
Apr 18, 2011 22.40 22.50 20.44 21.91 1,446,057 -0.80(-3.52%)
Apr 15, 2011 23.41 23.89 22.31 22.71 1,418,949 -0.39(-1.69%)
Apr 14, 2011 22.57 23.44 21.95 23.10 1,556,289 +0.96(+4.34%)
Apr 13, 2011 20.45 22.74 20.45 22.14 2,818,211 +2.37(+11.99%)
Apr 12, 2011 21.64 21.80 19.61 19.77 2,912,356 -1.87(-8.64%)
Apr 11, 2011 23.54 23.58 21.20 21.64 1,809,442 -1.90(-8.07%)
Apr 08, 2011 24.96 24.96 22.68 23.54 2,180,903 -0.63(-2.61%)
Apr 07, 2011 23.73 24.91 23.59 24.17 1,204,193 -0.14(-0.58%)
Apr 06, 2011 25.41 25.79 23.27 24.31 3,224,564 -0.36(-1.46%)
Apr 05, 2011 22.68 24.85 22.68 24.67 2,503,052 +1.90(+8.34%)
Apr 04, 2011 21.70 22.81 21.68 22.77 1,400,270 +1.92(+9.21%)
Apr 01, 2011 20.00 20.97 19.80 20.85 916,964 +0.24(+1.16%)
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%)
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.