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 )

10.24 +0.48 (+4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2010 3.190 3.190 3.140 3.160 105,220 +0.03(+0.96%)
Mar 30, 2010 3.180 3.190 3.110 3.130 126,389 -0.05(-1.57%)
Mar 29, 2010 3.130 3.200 3.130 3.180 171,938 +0.05(+1.60%)
Mar 26, 2010 3.050 3.140 3.050 3.130 220,187 +0.09(+2.96%)
Mar 25, 2010 3.120 3.140 3.040 3.040 230,442 -0.05(-1.62%)
Mar 24, 2010 3.140 3.150 3.090 3.090 213,616 -0.09(-2.83%)
Mar 23, 2010 3.050 3.220 3.050 3.180 273,227 +0.14(+4.61%)
Mar 22, 2010 3.120 3.160 3.040 3.040 637,586 -0.08(-2.56%)
Mar 19, 2010 3.140 3.220 3.100 3.120 775,061 -0.03(-0.95%)
Mar 18, 2010 3.260 3.270 3.150 3.150 298,111 -0.11(-3.37%)
Mar 17, 2010 3.280 3.330 3.230 3.260 478,372 +0.00(+0.00%)
Mar 16, 2010 3.220 3.270 3.180 3.260 544,128 +0.12(+3.82%)
Mar 15, 2010 3.240 3.180 3.140 3.140 309,274 -0.09(-2.79%)
Mar 12, 2010 3.280 3.280 3.210 3.230 133,079 -0.05(-1.52%)
Mar 11, 2010 3.220 3.290 3.190 3.280 187,566 +0.01(+0.31%)
Mar 10, 2010 3.370 3.450 3.190 3.270 819,769 -0.06(-1.80%)
Mar 09, 2010 3.400 3.400 3.250 3.330 421,521 -0.07(-2.06%)
Mar 08, 2010 3.500 3.510 3.400 3.400 207,860 -0.06(-1.73%)
Mar 05, 2010 3.490 3.540 3.410 3.460 247,612 +0.05(+1.47%)
Mar 04, 2010 3.510 3.520 3.410 3.410 242,725 -0.10(-2.85%)
Mar 03, 2010 3.560 3.630 3.500 3.510 350,674 +0.04(+1.15%)
Mar 02, 2010 3.390 3.550 3.390 3.470 273,816 +0.11(+3.27%)
Mar 01, 2010 3.470 3.500 3.360 3.360 166,832 -0.06(-1.75%)
Feb 26, 2010 3.390 3.440 3.330 3.420 138,775 +0.05(+1.48%)
Feb 25, 2010 3.280 3.420 3.190 3.370 201,636 +0.02(+0.60%)
Feb 24, 2010 3.390 3.570 3.270 3.350 287,818 -0.06(-1.76%)
Feb 23, 2010 3.500 3.500 3.360 3.410 150,538 -0.15(-4.21%)
Feb 22, 2010 3.610 3.640 3.540 3.560 51,143 -0.05(-1.39%)
Feb 19, 2010 3.550 3.660 3.510 3.610 130,028 +0.04(+1.12%)
Feb 18, 2010 3.640 3.650 3.520 3.570 95,981 -0.02(-0.56%)
Feb 17, 2010 3.700 3.730 3.540 3.590 157,157 -0.08(-2.18%)
Feb 16, 2010 3.570 3.730 3.570 3.670 286,234 +0.18(+5.16%)
Feb 12, 2010 3.490 3.490 3.490 0 -0.01(-0.29%)
Feb 11, 2010 3.430 3.520 3.370 3.500 214,801 +0.12(+3.55%)
Feb 10, 2010 3.570 3.570 3.350 3.380 161,411 -0.09(-2.59%)
Feb 09, 2010 3.380 3.540 3.350 3.470 203,621 +0.22(+6.77%)
Feb 08, 2010 3.290 3.460 3.250 3.250 234,971 -0.09(-2.69%)
Feb 05, 2010 3.200 3.390 3.090 3.340 431,114 +0.10(+3.09%)
Feb 04, 2010 3.590 3.590 3.180 3.240 634,186 -0.47(-12.67%)
Feb 03, 2010 3.600 3.710 3.500 3.710 271,525 +0.12(+3.34%)
Feb 02, 2010 3.620 3.720 3.590 3.590 199,206 +0.03(+0.84%)
Feb 01, 2010 3.350 3.600 3.350 3.560 298,303 +0.22(+6.59%)
Jan 29, 2010 3.370 3.440 3.270 3.340 385,409 -0.04(-1.18%)
Jan 28, 2010 3.500 3.560 3.300 3.380 429,853 -0.05(-1.46%)
Jan 27, 2010 3.570 3.610 3.390 3.430 325,294 -0.19(-5.25%)
Jan 26, 2010 3.450 3.690 3.370 3.620 267,829 +0.16(+4.62%)
Jan 25, 2010 3.590 3.590 3.430 3.460 281,375 -0.11(-3.08%)
Jan 22, 2010 3.680 3.710 3.530 3.570 590,687 -0.13(-3.51%)
Jan 21, 2010 3.840 3.910 3.670 3.700 416,368 -0.18(-4.64%)
Jan 20, 2010 4.040 4.050 3.800 3.880 464,525 -0.23(-5.60%)
Jan 19, 2010 4.100 4.170 4.060 4.110 170,476 -0.06(-1.44%)
Jan 18, 2010 4.210 4.210 4.100 4.170 83,281 +0.05(+1.21%)
Jan 15, 2010 4.150 4.190 4.100 4.120 124,852 -0.08(-1.90%)
Jan 14, 2010 4.220 4.270 4.090 4.200 164,123 -0.03(-0.71%)
Jan 13, 2010 4.150 4.260 4.060 4.230 200,377 +0.14(+3.42%)
Jan 12, 2010 4.300 4.380 4.060 4.090 502,772 -0.33(-7.47%)
Jan 11, 2010 4.450 4.520 4.420 4.420 293,824 +0.02(+0.45%)
Jan 08, 2010 4.320 4.400 4.300 4.400 214,010 +0.13(+3.04%)
Jan 07, 2010 4.380 4.400 4.270 4.270 258,337 -0.13(-2.95%)
Jan 06, 2010 4.370 4.500 4.370 4.400 345,040 +0.09(+2.09%)
Jan 05, 2010 4.250 4.330 4.220 4.310 344,116 +0.04(+0.94%)
Jan 04, 2010 4.250 4.390 4.210 4.270 375,389 +0.20(+4.91%)
Dec 31, 2009 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 30, 2009 4.130 4.130 4.050 4.070 223,930 -0.06(-1.45%)
Dec 29, 2009 4.220 4.220 4.100 4.130 210,783 -0.11(-2.59%)
Dec 24, 2009 4.300 4.330 4.220 4.240 101,033 -0.02(-0.47%)
Dec 23, 2009 4.180 4.330 4.170 4.260 246,775 +0.04(+0.95%)
Dec 22, 2009 4.120 4.220 3.960 4.220 415,409 +0.06(+1.44%)
Dec 21, 2009 4.250 4.250 4.050 4.160 577,602 -0.12(-2.80%)
Dec 18, 2009 3.810 4.280 3.810 4.280 1,717,105 +0.42(+10.88%)
Dec 17, 2009 4.290 4.300 3.840 3.860 1,019,269 -0.62(-13.84%)
Dec 16, 2009 4.070 4.490 4.050 4.480 1,006,572 +0.42(+10.34%)
Dec 15, 2009 3.710 4.100 3.680 4.060 820,479 +0.36(+9.73%)
Dec 14, 2009 3.620 3.740 3.670 3.700 177,694 +0.13(+3.64%)
Dec 11, 2009 3.570 3.660 3.510 3.570 193,473 -0.03(-0.83%)
Dec 10, 2009 3.500 3.600 3.480 3.600 280,550 +0.15(+4.35%)
Dec 09, 2009 3.400 3.470 3.360 3.450 244,199 +0.09(+2.68%)
Dec 08, 2009 3.500 3.500 3.320 3.360 396,626 -0.16(-4.55%)
Dec 07, 2009 3.500 3.610 3.440 3.520 739,900 -0.21(-5.63%)
Dec 04, 2009 3.840 3.850 3.660 3.730 341,217 -0.18(-4.60%)
Dec 03, 2009 3.960 3.970 3.890 3.910 213,552 -0.07(-1.76%)
Dec 02, 2009 3.920 4.050 3.920 3.980 455,700 +0.09(+2.31%)
Dec 01, 2009 3.740 3.910 3.720 3.890 504,506 +0.23(+6.28%)
Nov 30, 2009 3.790 3.790 3.620 3.660 500,221 +0.04(+1.10%)
Nov 27, 2009 3.530 3.800 3.490 3.620 611,034 -0.23(-5.97%)
Nov 26, 2009 3.840 3.850 3.710 3.850 303,893 -0.07(-1.79%)
Nov 25, 2009 3.770 3.920 3.770 3.920 303,942 +0.16(+4.26%)
Nov 24, 2009 3.810 3.820 3.740 3.760 426,997 -0.04(-1.05%)
Nov 23, 2009 3.790 3.890 3.720 3.800 735,632 +0.12(+3.26%)
Nov 20, 2009 3.710 3.720 3.650 3.680 361,745 -0.02(-0.54%)
Nov 19, 2009 3.660 3.700 3.530 3.700 702,171 +0.04(+1.09%)
Nov 18, 2009 3.600 3.690 3.570 3.660 1,010,566 +0.07(+1.95%)
Nov 17, 2009 3.520 3.600 3.500 3.590 404,626 +0.01(+0.28%)
Nov 16, 2009 3.600 3.650 3.550 3.580 460,737 +0.15(+4.37%)
Nov 13, 2009 3.280 3.430 3.200 3.430 344,347 +0.15(+4.57%)
Nov 12, 2009 3.450 3.520 3.200 3.280 459,610 -0.22(-6.29%)
Nov 11, 2009 3.650 3.670 3.470 3.500 461,002 -0.02(-0.57%)
Nov 10, 2009 3.580 3.630 3.400 3.520 404,237 -0.10(-2.76%)
Nov 09, 2009 3.500 3.650 3.490 3.620 1,020,272 +0.22(+6.47%)
Nov 06, 2009 3.320 3.410 3.300 3.400 358,959 +0.08(+2.41%)
Nov 05, 2009 3.470 3.470 3.300 3.320 281,432 -0.06(-1.78%)
Nov 04, 2009 3.540 3.640 3.380 3.380 834,085 +0.01(+0.30%)
Nov 03, 2009 3.090 3.450 3.060 3.370 1,002,905 +0.23(+7.32%)
Nov 02, 2009 3.200 3.320 3.090 3.140 600,364 +0.00(+0.00%)
Oct 30, 2009 3.180 3.240 2.950 3.140 598,169 -0.05(-1.57%)
Oct 29, 2009 3.030 3.220 3.010 3.190 748,853 +0.24(+8.14%)
Oct 28, 2009 2.890 2.950 2.770 2.950 647,983 -0.01(-0.34%)
Oct 27, 2009 3.050 3.080 2.880 2.960 832,628 -0.09(-2.95%)
Oct 26, 2009 3.300 3.370 2.950 3.050 1,151,851 -0.35(-10.29%)
Oct 23, 2009 3.470 3.430 3.210 3.400 802,981 -0.07(-2.02%)
Oct 22, 2009 3.420 3.480 3.390 3.470 355,791 -0.02(-0.57%)
Oct 21, 2009 3.350 3.530 3.350 3.490 524,996 +0.09(+2.65%)
Oct 20, 2009 3.430 3.400 3.330 3.400 547,774 +0.00(+0.00%)
Oct 19, 2009 3.310 3.430 3.310 3.400 849,874 +0.08(+2.41%)
Oct 16, 2009 3.150 3.320 3.120 3.320 502,439 +0.17(+5.40%)
Oct 15, 2009 3.130 3.190 3.120 3.150 511,776 -0.07(-2.17%)
Oct 14, 2009 3.160 3.260 3.110 3.220 737,189 +0.17(+5.57%)
Oct 13, 2009 2.930 3.090 2.840 3.050 798,839 +0.17(+5.90%)
Oct 09, 2009 2.840 2.940 2.800 2.880 510,173 +0.01(+0.35%)
Oct 08, 2009 2.840 2.880 2.750 2.870 599,351 +0.05(+1.77%)
Oct 07, 2009 2.830 2.850 2.770 2.820 270,950 +0.02(+0.71%)
Oct 06, 2009 2.700 2.870 2.700 2.800 452,871 +0.21(+8.11%)
Oct 05, 2009 2.430 2.620 2.430 2.590 257,567 +0.14(+5.71%)
Oct 02, 2009 2.450 2.560 2.430 2.450 361,688 -0.01(-0.41%)
Oct 01, 2009 2.670 2.700 2.450 2.460 617,604 -0.22(-8.21%)
Sep 30, 2009 2.680 2.770 2.620 2.680 361,337 +0.04(+1.52%)
Sep 29, 2009 2.620 2.680 2.620 2.640 229,003 -0.05(-1.86%)
Sep 28, 2009 2.620 2.700 2.570 2.690 308,218 +0.07(+2.67%)
Sep 25, 2009 2.620 2.640 2.580 2.620 257,120 -0.05(-1.87%)
Sep 24, 2009 2.880 2.880 2.630 2.670 360,986 -0.15(-5.32%)
Sep 23, 2009 2.870 2.930 2.810 2.820 259,490 -0.05(-1.74%)
Sep 22, 2009 2.860 2.910 2.830 2.870 300,823 +0.09(+3.24%)
Sep 21, 2009 2.720 2.780 2.680 2.780 345,378 -0.06(-2.11%)
Sep 18, 2009 2.850 2.880 2.780 2.840 445,777 -0.02(-0.70%)
Sep 17, 2009 3.000 3.050 2.820 2.860 668,596 -0.10(-3.38%)
Sep 16, 2009 2.720 3.070 2.670 2.960 1,257,829 +0.34(+12.98%)
Sep 15, 2009 2.580 2.680 2.570 2.620 632,979 +0.03(+1.16%)
Sep 14, 2009 2.690 2.690 2.510 2.590 397,883 -0.09(-3.36%)
Sep 11, 2009 2.620 2.750 2.620 2.680 466,136 +0.10(+3.88%)
Sep 10, 2009 2.500 2.630 2.490 2.580 353,315 +0.05(+1.98%)
Sep 09, 2009 2.620 2.640 2.490 2.530 356,520 -0.07(-2.69%)
Sep 08, 2009 2.620 2.680 2.600 2.600 697,792 +0.12(+4.84%)
Sep 04, 2009 2.490 2.530 2.440 2.480 319,298 -0.01(-0.40%)
Sep 03, 2009 2.480 2.570 2.450 2.490 830,111 +0.07(+2.89%)
Sep 02, 2009 2.210 2.450 2.210 2.420 492,073 +0.22(+10.00%)
Sep 01, 2009 2.250 2.270 2.190 2.200 209,220 -0.03(-1.35%)
Aug 31, 2009 2.260 2.260 2.190 2.230 134,408 -0.02(-0.89%)
Aug 28, 2009 2.230 2.270 2.220 2.250 146,716 +0.06(+2.74%)
Aug 27, 2009 2.210 2.220 2.170 2.190 147,322 -0.02(-0.90%)
Aug 26, 2009 2.230 2.230 2.170 2.210 116,660 -0.02(-0.90%)
Aug 25, 2009 2.250 2.260 2.170 2.230 152,700 -0.01(-0.45%)
Aug 24, 2009 2.250 2.280 2.200 2.240 270,563 +0.02(+0.90%)
Aug 21, 2009 2.200 2.250 2.170 2.220 215,928 +0.08(+3.74%)
Aug 20, 2009 2.180 2.180 2.130 2.140 159,462 -0.01(-0.47%)
Aug 19, 2009 2.190 2.220 2.120 2.150 310,100 -0.09(-4.02%)
Aug 18, 2009 2.190 2.270 2.190 2.240 154,922 +0.07(+3.23%)
Aug 17, 2009 2.250 2.250 2.130 2.170 191,308 -0.11(-4.82%)
Aug 14, 2009 2.340 2.350 2.240 2.280 180,966 -0.06(-2.56%)
Aug 13, 2009 2.290 2.350 2.230 2.340 353,010 +0.10(+4.46%)
Aug 12, 2009 2.270 2.320 2.170 2.240 471,714 -0.03(-1.32%)
Aug 11, 2009 2.320 2.360 2.210 2.270 393,183 -0.09(-3.81%)
Aug 10, 2009 2.360 2.380 2.310 2.360 143,473 -0.04(-1.67%)
Aug 07, 2009 2.500 2.500 2.390 2.400 210,200 -0.10(-4.00%)
Aug 06, 2009 2.570 2.590 2.440 2.500 244,382 -0.04(-1.57%)
Aug 05, 2009 2.490 2.560 2.470 2.540 396,503 +0.09(+3.67%)
Aug 04, 2009 2.440 2.530 2.420 2.450 369,623 +0.07(+2.94%)
Jul 31, 2009 2.320 2.410 2.270 2.380 201,548 +0.08(+3.48%)
Jul 30, 2009 2.290 2.360 2.260 2.300 164,095 +0.04(+1.77%)
Jul 29, 2009 2.340 2.340 2.210 2.260 198,580 -0.06(-2.59%)
Jul 28, 2009 2.430 2.470 2.280 2.320 166,925 -0.18(-7.20%)
Jul 27, 2009 2.550 2.580 2.460 2.500 98,835 -0.05(-1.96%)
Jul 24, 2009 2.570 2.570 2.510 2.550 88,037 +0.01(+0.39%)
Jul 23, 2009 2.580 2.580 2.500 2.540 97,700 -0.02(-0.78%)
Jul 22, 2009 2.450 2.600 2.450 2.560 181,574 +0.02(+0.79%)
Jul 21, 2009 2.560 2.580 2.420 2.540 157,025 -0.03(-1.17%)
Jul 20, 2009 2.590 2.660 2.530 2.570 320,123 +0.05(+1.98%)
Jul 17, 2009 2.450 2.550 2.410 2.520 275,338 +0.04(+1.61%)
Jul 16, 2009 2.470 2.500 2.330 2.480 282,140 +0.05(+2.06%)
Jul 15, 2009 2.400 2.490 2.340 2.430 361,385 +0.16(+7.05%)
Jul 14, 2009 2.230 2.290 2.200 2.270 103,388 +0.08(+3.65%)
Jul 13, 2009 2.150 2.270 2.070 2.190 328,450 +0.04(+1.86%)
Jul 10, 2009 2.120 2.170 2.060 2.150 125,553 +0.00(+0.00%)
Jul 09, 2009 2.140 2.160 2.080 2.150 99,665 +0.07(+3.37%)
Jul 08, 2009 2.140 2.190 2.060 2.080 261,504 -0.14(-6.31%)
Jul 07, 2009 2.200 2.270 2.160 2.220 287,152 +0.07(+3.26%)
Jul 06, 2009 2.200 2.250 2.110 2.150 194,562 -0.13(-5.70%)
Jul 03, 2009 2.250 2.310 2.200 2.280 129,489 +0.03(+1.33%)
Jul 02, 2009 2.410 2.410 2.210 2.250 412,163 -0.13(-5.46%)
Jun 30, 2009 2.300 2.380 2.240 2.380 143,100 +0.06(+2.59%)
Jun 29, 2009 2.380 2.380 2.300 2.320 69,251 -0.05(-2.11%)
Jun 26, 2009 2.410 2.410 2.320 2.370 155,009 +0.00(+0.00%)
Jun 25, 2009 2.330 2.380 2.310 2.370 166,813 +0.06(+2.60%)
Jun 24, 2009 2.250 2.400 2.240 2.310 238,062 +0.13(+5.96%)
Jun 23, 2009 2.140 2.220 2.120 2.180 258,271 +0.03(+1.40%)
Jun 22, 2009 2.220 2.220 2.130 2.150 278,614 -0.16(-6.93%)
Jun 19, 2009 2.270 2.310 2.240 2.310 461,421 +0.04(+1.76%)
Jun 18, 2009 2.320 2.320 2.230 2.270 173,425 -0.01(-0.44%)
Jun 17, 2009 2.370 2.370 2.220 2.280 451,765 -0.05(-2.15%)
Jun 16, 2009 2.350 2.390 2.310 2.330 348,857 +0.01(+0.43%)
Jun 15, 2009 2.440 2.450 2.250 2.320 588,356 -0.18(-7.20%)
Jun 12, 2009 2.490 2.550 2.400 2.500 269,141 -0.08(-3.10%)
Jun 11, 2009 2.360 2.590 2.350 2.580 452,431 +0.17(+7.05%)
Jun 10, 2009 2.450 2.500 2.350 2.410 414,484 -0.03(-1.23%)
Jun 09, 2009 2.440 2.450 2.370 2.440 402,111 +0.11(+4.72%)
Jun 08, 2009 2.480 2.360 2.260 2.330 851,238 -0.25(-9.69%)
Jun 05, 2009 2.560 2.680 2.500 2.580 319,152 -0.12(-4.44%)
Jun 04, 2009 2.670 2.710 2.560 2.700 510,660 +0.10(+3.85%)
Jun 03, 2009 2.890 2.890 2.520 2.600 591,617 -0.29(-10.03%)
Jun 02, 2009 2.610 2.890 2.610 2.890 351,146 +0.20(+7.43%)
Jun 01, 2009 2.710 2.790 2.650 2.690 388,820 -0.03(-1.10%)
May 29, 2009 2.790 2.790 2.570 2.720 475,905 +0.02(+0.74%)
May 28, 2009 2.530 2.700 2.530 2.700 567,099 +0.17(+6.72%)
May 27, 2009 2.500 2.530 2.420 2.530 226,837 +0.00(+0.00%)
May 26, 2009 2.410 2.530 2.360 2.530 299,670 +0.08(+3.27%)
May 25, 2009 2.550 2.550 2.410 2.450 112,592 -0.09(-3.54%)
May 22, 2009 2.520 2.570 2.500 2.540 459,247 +0.08(+3.25%)
May 21, 2009 2.490 2.540 2.400 2.460 501,747 -0.04(-1.60%)
May 20, 2009 2.260 2.560 2.260 2.500 1,029,603 +0.29(+13.12%)
May 19, 2009 2.140 2.240 2.100 2.210 417,885 +0.06(+2.79%)
May 17, 2009 2.210 2.210 2.060 2.150 76,793 +0.09(+4.37%)
May 15, 2009 2.210 2.210 2.060 2.060 243,921 -0.04(-1.90%)
May 14, 2009 2.100 2.150 2.020 2.100 176,723 -0.05(-2.33%)
May 13, 2009 2.190 2.220 2.030 2.150 322,657 -0.07(-3.15%)
May 12, 2009 2.180 2.230 2.150 2.220 350,369 +0.08(+3.74%)
May 11, 2009 2.030 2.140 2.030 2.140 409,549 +0.04(+1.90%)
May 08, 2009 2.050 2.150 1.990 2.100 358,475 +0.07(+3.45%)
May 07, 2009 2.170 2.170 1.950 2.030 760,758 -0.05(-2.40%)
May 06, 2009 1.990 2.100 1.990 2.080 395,914 +0.13(+6.67%)
May 05, 2009 1.890 1.970 1.880 1.950 438,944 +0.11(+5.98%)
May 04, 2009 1.800 1.870 1.800 1.840 336,928 +0.04(+2.22%)
May 01, 2009 1.770 1.840 1.770 1.800 185,838 +0.01(+0.56%)
Apr 30, 2009 1.810 1.830 1.760 1.790 388,894 -0.07(-3.76%)
Apr 29, 2009 1.860 1.910 1.850 1.860 311,586 +0.02(+1.09%)
Apr 28, 2009 1.960 1.960 1.840 1.840 398,150 -0.11(-5.64%)
Apr 27, 2009 2.020 2.020 1.940 1.950 172,018 +0.03(+1.56%)
Apr 24, 2009 1.940 1.990 1.910 1.920 286,177 +0.05(+2.67%)
Apr 23, 2009 1.860 1.990 1.840 1.870 137,500 +0.03(+1.63%)
Apr 22, 2009 1.820 1.870 1.820 1.840 126,550 +0.05(+2.79%)
Apr 21, 2009 1.860 1.860 1.760 1.790 155,215 -0.06(-3.24%)
Apr 20, 2009 1.850 1.920 1.810 1.850 168,205 +0.05(+2.78%)
Apr 17, 2009 1.850 1.870 1.800 1.800 181,905 -0.03(-1.64%)
Apr 16, 2009 1.950 1.980 1.830 1.830 324,373 -0.17(-8.50%)
Apr 15, 2009 2.060 2.060 2.000 2.000 147,510 -0.03(-1.48%)
Apr 14, 2009 1.970 2.050 1.970 2.030 138,645 +0.04(+2.01%)
Apr 13, 2009 1.870 2.000 1.870 1.990 321,289 +0.17(+9.34%)
Apr 09, 2009 1.830 1.880 1.810 1.820 163,393 -0.02(-1.09%)
Apr 08, 2009 1.880 1.880 1.750 1.840 284,758 -0.01(-0.54%)
Apr 07, 2009 1.780 1.880 1.750 1.850 112,683 +0.05(+2.78%)
Apr 06, 2009 1.810 1.850 1.750 1.800 242,549 -0.05(-2.70%)
Apr 03, 2009 2.000 2.200 1.850 1.850 467,471 -0.18(-8.87%)
Apr 02, 2009 2.130 2.120 2.030 2.030 718,278 -0.09(-4.25%)
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.