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 (%)
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%)
Jul 02, 2015 5.950 6.000 5.870 5.920 192,241 -0.13(-2.15%)
Jun 30, 2015 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 29, 2015 6.190 6.200 6.000 6.000 204,531 -0.08(-1.32%)
Jun 26, 2015 6.400 6.060 6.080 373,355 -0.23(-3.65%)
Jun 25, 2015 6.260 6.360 6.240 6.310 133,373 +0.04(+0.64%)
Jun 24, 2015 6.300 6.420 6.240 6.270 134,959 -0.06(-0.95%)
Jun 23, 2015 6.490 6.520 6.290 6.330 268,301 -0.21(-3.21%)
Jun 22, 2015 6.280 6.620 6.270 6.540 201,947 +0.19(+2.99%)
Jun 19, 2015 6.490 6.530 6.310 6.350 352,181 -0.15(-2.31%)
Jun 18, 2015 6.450 6.635 6.430 6.500 411,123 +0.17(+2.69%)
Jun 17, 2015 6.210 6.370 6.190 6.330 243,512 +0.11(+1.77%)
Jun 16, 2015 6.230 6.330 6.190 6.220 202,379 -0.06(-0.96%)
Jun 15, 2015 5.940 6.310 5.840 6.280 418,963 +0.44(+7.53%)
Jun 12, 2015 5.880 5.910 5.820 5.840 159,457 -0.05(-0.85%)
Jun 11, 2015 5.940 5.990 5.820 5.890 124,740 -0.10(-1.67%)
Jun 10, 2015 6.070 6.110 5.970 5.990 233,680 -0.04(-0.66%)
Jun 09, 2015 6.060 6.120 5.970 6.030 136,576 -0.02(-0.33%)
Jun 08, 2015 6.000 6.070 5.880 6.050 150,628 +0.04(+0.67%)
Jun 05, 2015 6.050 6.170 6.000 6.010 201,803 -0.13(-2.12%)
Jun 04, 2015 6.100 6.250 6.070 6.140 145,515 -0.03(-0.49%)
Jun 03, 2015 6.260 6.360 6.150 6.170 213,734 -0.15(-2.37%)
Jun 02, 2015 6.280 6.410 6.240 6.320 237,957 +0.05(+0.80%)
Jun 01, 2015 6.250 6.460 6.190 6.270 215,069 +0.12(+1.95%)
May 29, 2015 6.310 6.350 6.130 6.150 226,677 -0.10(-1.60%)
May 28, 2015 6.060 6.260 6.060 6.250 306,091 +0.15(+2.46%)
May 27, 2015 6.180 6.200 6.050 6.100 244,853 -0.06(-0.97%)
May 26, 2015 6.370 6.085 6.160 280,565 -0.12(-1.91%)
May 25, 2015 6.350 6.390 6.280 6.280 137,677 -0.15(-2.33%)
May 22, 2015 6.340 6.540 6.340 6.430 169,408 +0.05(+0.78%)
May 21, 2015 6.400 6.460 6.330 6.380 108,139 -0.02(-0.31%)
May 20, 2015 6.370 6.530 6.370 6.400 308,449 +0.02(+0.31%)
May 19, 2015 6.360 6.540 6.360 6.380 313,449 -0.08(-1.24%)
May 15, 2015 6.460 6.460 6.460 0 +0.04(+0.62%)
May 14, 2015 6.370 6.540 6.340 6.420 417,277 +0.13(+2.07%)
May 13, 2015 6.320 6.430 6.190 6.290 604,855 +0.17(+2.78%)
May 12, 2015 6.070 6.180 6.015 6.120 437,446 +0.05(+0.82%)
May 11, 2015 5.990 6.140 5.990 6.070 387,308 +0.09(+1.51%)
May 08, 2015 5.780 6.030 5.700 5.980 502,539 +0.27(+4.73%)
May 07, 2015 5.800 5.810 5.510 5.710 613,463 -0.15(-2.56%)
May 06, 2015 6.100 6.100 5.780 5.860 598,807 -0.17(-2.82%)
May 05, 2015 6.270 6.310 6.000 6.030 338,543 -0.14(-2.27%)
May 04, 2015 6.180 6.270 6.130 6.170 336,360 +0.07(+1.15%)
May 01, 2015 5.820 6.120 5.820 6.100 432,570 +0.22(+3.74%)
Apr 30, 2015 5.990 6.130 5.860 5.880 649,111 -0.24(-3.92%)
Apr 29, 2015 6.150 6.280 6.030 6.120 508,957 -0.06(-0.97%)
Apr 28, 2015 6.120 6.230 5.990 6.180 595,686 +0.07(+1.15%)
Apr 27, 2015 5.910 6.160 5.840 6.110 643,403 +0.26(+4.44%)
Apr 24, 2015 5.920 6.060 5.800 5.850 604,281 -0.10(-1.68%)
Apr 23, 2015 5.960 6.020 5.820 5.950 434,242 +0.02(+0.34%)
Apr 22, 2015 6.050 6.110 5.900 5.930 399,929 -0.20(-3.26%)
Apr 21, 2015 6.160 6.240 6.065 6.130 348,186 -0.06(-0.97%)
Apr 20, 2015 6.190 6.200 6.000 6.190 562,776 -0.03(-0.48%)
Apr 17, 2015 6.310 6.420 6.170 6.220 270,143 -0.04(-0.64%)
Apr 16, 2015 6.500 6.500 6.230 6.260 327,744 -0.19(-2.95%)
Apr 15, 2015 6.280 6.525 6.250 6.450 424,119 +0.20(+3.20%)
Apr 14, 2015 6.340 6.370 6.200 6.250 300,189 -0.10(-1.57%)
Apr 13, 2015 6.470 6.480 6.350 6.350 236,173 -0.12(-1.85%)
Apr 10, 2015 6.500 6.550 6.340 6.470 442,061 +0.14(+2.21%)
Apr 09, 2015 6.350 6.460 6.290 6.330 360,718 -0.11(-1.71%)
Apr 08, 2015 6.550 6.590 6.305 6.440 758,106 -0.25(-3.74%)
Apr 07, 2015 6.650 6.960 6.650 6.690 773,360 -0.39(-5.51%)
Apr 06, 2015 7.210 7.210 6.940 7.080 335,581 +0.18(+2.61%)
Apr 02, 2015 6.900 6.900 6.900 0 -0.06(-0.86%)
Apr 01, 2015 6.920 7.070 6.720 6.960 863,795 +0.13(+1.90%)
Mar 31, 2015 7.030 7.170 6.700 6.830 912,461 -0.26(-3.67%)
Mar 30, 2015 7.230 7.360 7.030 7.090 274,404 -0.29(-3.93%)
Mar 27, 2015 7.190 7.470 7.020 7.380 233,292 +0.15(+2.07%)
Mar 26, 2015 7.620 7.780 7.140 7.230 527,442 -0.22(-2.95%)
Mar 25, 2015 7.570 7.670 7.430 7.450 429,696 -0.05(-0.67%)
Mar 24, 2015 7.640 7.670 7.460 7.500 418,885 -0.17(-2.22%)
Mar 23, 2015 7.310 7.690 7.270 7.670 602,810 +0.32(+4.35%)
Mar 20, 2015 7.150 7.470 7.080 7.350 811,678 +0.26(+3.67%)
Mar 19, 2015 6.720 7.215 6.720 7.090 303,882 +0.29(+4.26%)
Mar 18, 2015 6.430 6.820 6.380 6.800 414,052 +0.31(+4.78%)
Mar 17, 2015 6.510 6.740 6.460 6.490 337,749 -0.14(-2.11%)
Mar 16, 2015 6.700 6.760 6.440 6.630 316,634 -0.01(-0.15%)
Mar 13, 2015 6.450 6.670 6.340 6.640 219,877 +0.22(+3.43%)
Mar 12, 2015 6.480 6.580 6.360 6.420 235,506 -0.05(-0.77%)
Mar 11, 2015 6.190 6.490 5.960 6.470 570,442 +0.29(+4.69%)
Mar 10, 2015 6.250 6.410 6.080 6.180 446,825 -0.12(-1.90%)
Mar 09, 2015 6.970 6.980 6.300 6.300 394,400 -0.64(-9.22%)
Mar 06, 2015 7.050 7.230 6.780 6.940 419,240 -0.37(-5.06%)
Mar 05, 2015 7.300 7.470 7.170 7.310 158,841 +0.04(+0.55%)
Mar 04, 2015 7.470 7.150 7.270 409,094 -0.20(-2.68%)
Mar 03, 2015 7.430 7.470 263,015 -0.15(-1.97%)
Mar 02, 2015 7.730 7.810 7.480 7.620 203,880 -0.09(-1.17%)
Feb 27, 2015 7.670 7.810 7.590 7.710 397,689 +0.08(+1.05%)
Feb 26, 2015 7.560 7.630 632,187 +0.16(+2.14%)
Feb 25, 2015 7.220 7.830 7.180 7.470 675,071 +0.33(+4.62%)
Feb 24, 2015 6.800 7.180 6.720 7.140 433,744 +0.35(+5.15%)
Feb 23, 2015 6.840 6.990 6.620 6.790 427,191 -0.20(-2.86%)
Feb 20, 2015 7.330 7.440 6.870 6.990 392,221 -0.34(-4.64%)
Feb 19, 2015 7.680 7.740 7.280 7.330 205,035 -0.25(-3.30%)
Feb 18, 2015 7.320 7.600 7.270 7.580 270,440 +0.24(+3.27%)
Feb 17, 2015 7.360 7.510 7.310 7.340 244,349 -0.24(-3.17%)
Feb 13, 2015 7.580 7.580 7.580 0 +0.22(+2.99%)
Feb 12, 2015 7.600 7.610 7.290 7.360 508,363 -0.20(-2.65%)
Feb 11, 2015 7.700 7.830 7.540 7.560 396,584 -0.20(-2.58%)
Feb 10, 2015 7.550 7.770 7.420 7.760 340,010 +0.04(+0.52%)
Feb 09, 2015 7.610 7.830 7.580 7.720 240,227 +0.11(+1.45%)
Feb 06, 2015 7.530 7.840 7.470 7.610 527,106 -0.24(-3.06%)
Feb 05, 2015 7.750 7.960 7.670 7.850 306,157 -0.01(-0.13%)
Feb 04, 2015 7.860 7.950 7.650 7.860 401,903 +0.17(+2.21%)
Feb 03, 2015 7.890 7.960 7.510 7.690 461,401 -0.31(-3.87%)
Feb 02, 2015 7.510 8.140 7.510 8.000 363,373 +0.15(+1.91%)
Jan 30, 2015 7.500 7.950 7.420 7.850 527,586 +0.45(+6.08%)
Jan 29, 2015 7.360 7.590 7.150 7.400 601,032 -0.21(-2.76%)
Jan 28, 2015 7.930 8.140 7.530 7.610 483,113 -0.55(-6.74%)
Jan 27, 2015 7.670 8.210 7.640 8.160 588,223 +0.46(+5.97%)
Jan 26, 2015 7.360 7.730 7.270 7.700 447,541 +0.32(+4.34%)
Jan 23, 2015 7.680 7.720 7.280 7.380 540,901 -0.41(-5.26%)
Jan 22, 2015 8.010 8.110 7.710 7.790 639,459 -0.10(-1.27%)
Jan 21, 2015 7.910 7.980 7.625 7.890 1,050,537 +0.12(+1.54%)
Jan 20, 2015 7.710 7.980 7.530 7.770 656,661 +0.25(+3.32%)
Jan 19, 2015 7.650 7.660 7.330 7.520 159,397 +0.07(+0.94%)
Jan 16, 2015 7.170 7.560 7.130 7.450 642,500 +0.37(+5.23%)
Jan 15, 2015 7.650 7.040 7.080 1,557,272 +0.02(+0.28%)
Jan 14, 2015 7.780 7.780 6.950 7.060 1,171,650 -0.71(-9.14%)
Jan 13, 2015 8.370 8.370 7.650 7.770 1,749,492 -0.34(-4.19%)
Jan 12, 2015 7.590 8.550 7.500 8.110 959,344 +0.69(+9.30%)
Jan 09, 2015 7.020 7.430 7.020 7.420 550,716 +0.45(+6.46%)
Jan 08, 2015 7.420 7.650 6.920 6.970 757,632 -0.37(-5.04%)
Jan 07, 2015 7.240 7.580 7.020 7.340 1,006,471 -0.16(-2.13%)
Jan 06, 2015 6.620 7.570 6.500 7.500 1,144,602 +1.00(+15.38%)
Jan 05, 2015 6.290 6.500 6.150 6.500 650,051 +0.36(+5.86%)
Jan 02, 2015 5.690 6.140 5.550 6.140 620,746 +0.31(+5.32%)
Dec 31, 2014 5.830 5.830 5.830 0 -0.01(-0.17%)
Dec 30, 2014 5.570 5.910 5.520 5.840 467,885 +0.37(+6.76%)
Dec 29, 2014 5.700 5.720 5.420 5.470 334,100 -0.06(-1.08%)
Dec 24, 2014 5.530 5.530 5.530 0 +0.24(+4.54%)
Dec 23, 2014 5.330 5.740 5.260 5.290 546,059 -0.09(-1.67%)
Dec 22, 2014 5.760 5.820 5.360 5.380 765,893 -0.34(-5.94%)
Dec 19, 2014 5.610 5.980 5.560 5.720 1,709,844 +0.08(+1.42%)
Dec 18, 2014 5.550 5.660 5.330 5.640 704,638 +0.22(+4.06%)
Dec 17, 2014 5.090 5.440 5.000 5.420 1,014,081 +0.41(+8.18%)
Dec 16, 2014 4.970 5.010 644,973 -0.10(-1.96%)
Dec 15, 2014 5.480 6.040 5.100 5.110 977,878 -0.44(-7.93%)
Dec 12, 2014 5.200 5.710 5.180 5.550 839,264 +0.30(+5.71%)
Dec 11, 2014 5.260 5.520 5.190 5.250 796,440 -0.04(-0.76%)
Dec 10, 2014 5.320 5.550 5.170 5.290 866,370 +0.06(+1.15%)
Dec 09, 2014 4.840 5.400 4.730 5.230 1,014,361 +0.59(+12.72%)
Dec 08, 2014 4.710 4.750 3.980 4.640 1,325,923 -0.02(-0.43%)
Dec 05, 2014 4.690 4.830 4.600 4.660 363,595 -0.08(-1.69%)
Dec 04, 2014 4.970 4.970 4.710 4.740 542,213 -0.13(-2.67%)
Dec 03, 2014 4.690 4.980 4.630 4.870 644,065 +0.27(+5.87%)
Dec 02, 2014 4.800 4.950 4.580 4.600 429,438 -0.30(-6.12%)
Dec 01, 2014 4.750 4.980 4.680 4.900 991,424 +0.36(+7.93%)
Nov 28, 2014 5.050 5.100 4.520 4.540 886,497 -0.56(-10.98%)
Nov 27, 2014 5.280 5.310 5.010 5.100 429,749 -0.30(-5.56%)
Nov 26, 2014 5.580 5.600 5.350 5.400 679,333 -0.22(-3.91%)
Nov 25, 2014 5.560 5.690 5.480 5.620 440,408 +0.06(+1.08%)
Nov 24, 2014 5.710 5.730 5.420 5.560 1,131,403 -0.32(-5.44%)
Nov 21, 2014 6.010 6.140 5.780 5.880 778,597 +0.03(+0.51%)
Nov 20, 2014 5.880 5.940 5.690 5.850 684,599 +0.11(+1.92%)
Nov 19, 2014 6.190 6.190 5.680 5.740 891,398 -0.44(-7.12%)
Nov 18, 2014 5.970 6.210 5.920 6.180 717,061 +0.40(+6.92%)
Nov 17, 2014 5.890 5.890 5.590 5.780 764,516 -0.16(-2.69%)
Nov 14, 2014 5.320 5.960 5.230 5.940 1,352,085 +0.51(+9.39%)
Nov 13, 2014 5.650 5.690 5.350 5.430 636,937 -0.13(-2.34%)
Nov 12, 2014 5.690 5.820 5.400 5.560 974,919 -0.31(-5.28%)
Nov 11, 2014 5.790 5.970 5.620 5.870 723,284 +0.27(+4.82%)
Nov 10, 2014 6.010 6.050 5.530 5.600 581,495 -0.44(-7.28%)
Nov 07, 2014 5.650 6.070 5.600 6.040 592,945 +0.54(+9.82%)
Nov 06, 2014 5.370 5.700 5.350 5.500 665,961 +0.23(+4.36%)
Nov 05, 2014 5.450 5.580 5.240 5.270 1,789,752 -0.46(-8.03%)
Nov 04, 2014 6.030 6.050 5.710 5.730 836,837 -0.35(-5.76%)
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.