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 )

9.170 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2019 10.34 10.34 10.34 0 +0.15(+1.47%)
Jun 27, 2019 10.14 10.22 9.990 10.19 676,278 -0.10(-0.97%)
Jun 26, 2019 10.08 10.52 10.02 10.29 939,302 -0.09(-0.87%)
Jun 25, 2019 10.52 10.70 10.15 10.38 1,281,609 -0.16(-1.52%)
Jun 24, 2019 9.950 10.58 9.930 10.54 1,098,117 +0.69(+7.01%)
Jun 21, 2019 9.730 9.900 9.470 9.850 963,700 +0.12(+1.23%)
Jun 20, 2019 9.590 9.960 9.420 9.730 1,441,425 +0.57(+6.22%)
Jun 19, 2019 8.930 9.200 8.900 9.160 419,643 +0.16(+1.78%)
Jun 18, 2019 9.140 9.190 8.920 9.000 481,564 -0.01(-0.11%)
Jun 17, 2019 8.770 9.030 8.770 9.010 459,343 +0.24(+2.74%)
Jun 14, 2019 8.970 9.120 8.620 8.770 532,051 -0.08(-0.90%)
Jun 13, 2019 8.780 8.910 8.670 8.850 388,044 +0.11(+1.26%)
Jun 12, 2019 8.680 8.840 8.610 8.740 492,902 +0.17(+1.98%)
Jun 11, 2019 8.320 8.590 8.250 8.570 447,339 +0.22(+2.63%)
Jun 10, 2019 8.340 8.380 8.200 8.350 632,441 -0.18(-2.11%)
Jun 07, 2019 8.750 8.780 8.500 8.530 540,285 -0.13(-1.50%)
Jun 06, 2019 8.580 8.720 8.480 8.660 510,185 +0.12(+1.41%)
Jun 05, 2019 8.720 8.990 8.470 8.540 851,037 +0.01(+0.12%)
Jun 04, 2019 8.500 8.780 8.400 8.530 847,527 -0.12(-1.39%)
Jun 03, 2019 8.420 8.670 8.260 8.650 862,041 +0.44(+5.36%)
May 31, 2019 7.900 8.280 7.880 8.210 679,162 +0.47(+6.07%)
May 30, 2019 7.490 7.780 7.400 7.740 452,654 +0.26(+3.48%)
May 29, 2019 7.560 7.610 7.470 7.480 361,204 -0.03(-0.40%)
May 28, 2019 7.550 7.610 7.400 7.510 622,935 -0.11(-1.44%)
May 27, 2019 7.630 7.670 7.580 7.620 64,152 +0.00(+0.00%)
May 24, 2019 7.540 7.660 7.380 7.620 297,921 +0.08(+1.06%)
May 23, 2019 7.560 7.760 7.470 7.540 642,931 +0.10(+1.34%)
May 22, 2019 7.750 7.800 7.430 7.440 440,954 -0.31(-4.00%)
May 21, 2019 7.770 7.780 7.580 7.750 429,500 -0.15(-1.90%)
May 17, 2019 7.900 7.900 7.900 0 +0.11(+1.41%)
May 16, 2019 7.930 7.930 7.740 7.790 344,244 -0.17(-2.14%)
May 15, 2019 8.070 8.150 7.940 7.960 291,881 -0.04(-0.50%)
May 14, 2019 8.170 8.170 7.840 8.000 429,327 -0.17(-2.08%)
May 13, 2019 8.050 8.180 7.910 8.170 979,856 +0.26(+3.29%)
May 10, 2019 8.030 8.030 7.850 7.910 381,836 -0.13(-1.62%)
May 09, 2019 8.100 8.170 7.880 8.040 635,952 +0.16(+2.03%)
May 08, 2019 8.150 8.230 7.850 7.880 409,254 -0.25(-3.08%)
May 07, 2019 7.870 8.150 7.740 8.130 425,997 +0.31(+3.96%)
May 06, 2019 7.790 7.910 7.730 7.820 266,588 -0.01(-0.13%)
May 03, 2019 7.870 7.970 7.780 7.830 449,520 +0.10(+1.29%)
May 02, 2019 7.910 7.960 7.610 7.730 672,462 -0.30(-3.74%)
May 01, 2019 8.190 8.350 7.940 8.030 830,392 -0.20(-2.43%)
Apr 30, 2019 8.160 8.320 8.150 8.230 369,590 +0.06(+0.73%)
Apr 29, 2019 8.440 8.440 8.100 8.170 619,835 -0.32(-3.77%)
Apr 26, 2019 8.160 8.540 8.150 8.490 819,570 +0.39(+4.81%)
Apr 25, 2019 8.120 8.250 8.010 8.100 541,685 +0.00(+0.00%)
Apr 24, 2019 7.990 8.190 7.900 8.100 545,055 +0.12(+1.50%)
Apr 23, 2019 7.770 8.070 7.740 7.980 565,251 +0.12(+1.53%)
Apr 22, 2019 8.140 8.190 7.850 7.860 429,156 -0.25(-3.08%)
Apr 18, 2019 8.110 8.110 8.110 0 +0.05(+0.62%)
Apr 17, 2019 8.120 8.260 8.010 8.060 582,975 -0.03(-0.37%)
Apr 16, 2019 8.260 8.310 8.080 8.090 773,049 -0.30(-3.58%)
Apr 15, 2019 8.250 8.470 8.150 8.390 613,098 +0.02(+0.24%)
Apr 12, 2019 8.470 8.520 8.340 8.370 470,050 -0.07(-0.83%)
Apr 11, 2019 8.520 8.610 8.360 8.440 485,779 -0.22(-2.54%)
Apr 10, 2019 8.800 8.860 8.640 8.660 489,564 -0.15(-1.70%)
Apr 09, 2019 8.760 8.830 8.720 8.810 339,598 +0.10(+1.15%)
Apr 08, 2019 8.790 8.880 8.670 8.710 391,408 +0.08(+0.93%)
Apr 05, 2019 8.730 8.750 8.590 8.630 357,383 -0.11(-1.26%)
Apr 04, 2019 8.310 8.750 8.250 8.740 438,707 +0.28(+3.31%)
Apr 03, 2019 8.450 8.550 8.340 8.460 393,301 +0.05(+0.59%)
Apr 02, 2019 8.330 8.500 8.280 8.410 420,695 +0.00(+0.00%)
Apr 01, 2019 8.800 8.800 8.320 8.410 727,343 -0.38(-4.32%)
Mar 29, 2019 9.010 9.050 8.760 8.790 566,366 -0.09(-1.01%)
Mar 28, 2019 8.980 8.980 8.710 8.880 813,603 -0.35(-3.79%)
Mar 27, 2019 9.530 9.590 9.190 9.230 557,131 -0.28(-2.94%)
Mar 26, 2019 9.520 9.560 9.380 9.510 477,578 -0.07(-0.73%)
Mar 25, 2019 9.300 9.640 9.250 9.580 766,917 +0.32(+3.46%)
Mar 22, 2019 9.220 9.390 9.200 9.260 477,116 -0.02(-0.22%)
Mar 21, 2019 9.200 9.420 9.050 9.280 749,236 +0.12(+1.31%)
Mar 20, 2019 9.010 9.230 8.750 9.160 908,623 +0.17(+1.89%)
Mar 19, 2019 8.990 9.030 8.800 8.990 503,810 +0.14(+1.58%)
Mar 18, 2019 8.970 9.060 8.730 8.850 734,739 -0.08(-0.90%)
Mar 15, 2019 8.940 9.120 8.780 8.930 1,016,491 +0.09(+1.02%)
Mar 14, 2019 8.910 9.080 8.800 8.840 699,657 -0.42(-4.54%)
Mar 13, 2019 9.230 9.350 9.130 9.260 552,795 +0.07(+0.76%)
Mar 12, 2019 9.000 9.210 8.960 9.190 547,133 +0.29(+3.26%)
Mar 11, 2019 9.120 9.170 8.760 8.900 624,076 -0.18(-1.98%)
Mar 08, 2019 8.960 9.110 8.830 9.080 701,407 +0.36(+4.13%)
Mar 07, 2019 8.450 8.730 8.390 8.720 528,736 +0.23(+2.71%)
Mar 06, 2019 8.610 8.750 8.420 8.490 527,133 -0.12(-1.39%)
Mar 05, 2019 8.500 8.620 8.380 8.610 561,787 +0.10(+1.18%)
Mar 04, 2019 8.300 8.510 8.150 8.510 798,357 +0.07(+0.83%)
Mar 01, 2019 8.750 8.900 8.440 8.440 768,897 -0.44(-4.95%)
Feb 28, 2019 8.950 9.000 8.780 8.880 646,763 -0.04(-0.45%)
Feb 27, 2019 9.210 9.220 8.840 8.920 919,793 -0.34(-3.67%)
Feb 26, 2019 8.940 9.360 8.870 9.260 885,314 +0.18(+1.98%)
Feb 25, 2019 8.540 9.200 8.540 9.080 981,922 +0.44(+5.09%)
Feb 22, 2019 8.650 8.900 8.640 8.640 628,678 +0.03(+0.35%)
Feb 21, 2019 8.690 8.770 8.500 8.610 893,469 -0.17(-1.94%)
Feb 20, 2019 8.890 8.980 8.650 8.780 1,329,009 +0.04(+0.46%)
Feb 19, 2019 8.320 8.810 8.310 8.740 947,134 +0.56(+6.85%)
Feb 15, 2019 8.180 8.180 8.180 0 +0.14(+1.74%)
Feb 14, 2019 7.920 8.050 7.810 8.040 329,289 +0.18(+2.29%)
Feb 13, 2019 7.830 8.010 7.760 7.860 321,814 +0.01(+0.13%)
Feb 12, 2019 8.000 8.020 7.790 7.850 342,212 -0.12(-1.51%)
Feb 11, 2019 7.890 8.050 7.880 7.970 234,049 -0.04(-0.50%)
Feb 08, 2019 7.820 8.050 7.810 8.010 386,413 +0.22(+2.82%)
Feb 07, 2019 7.990 8.050 7.760 7.790 445,546 -0.17(-2.14%)
Feb 06, 2019 7.950 8.190 7.940 7.960 567,511 -0.06(-0.75%)
Feb 05, 2019 7.920 8.030 7.860 8.020 311,565 +0.09(+1.13%)
Feb 04, 2019 7.710 7.940 7.630 7.930 493,803 +0.08(+1.02%)
Feb 01, 2019 8.020 8.020 7.690 7.850 656,968 -0.19(-2.36%)
Jan 31, 2019 7.990 8.110 7.940 8.040 617,012 +0.16(+2.03%)
Jan 30, 2019 7.640 7.940 7.530 7.880 866,628 +0.18(+2.34%)
Jan 29, 2019 7.610 7.860 7.510 7.700 909,340 +0.26(+3.49%)
Jan 28, 2019 7.410 7.500 7.260 7.440 470,754 +0.11(+1.50%)
Jan 25, 2019 7.180 7.450 7.130 7.330 748,426 +0.31(+4.42%)
Jan 24, 2019 6.900 7.160 6.860 7.020 486,667 +0.12(+1.74%)
Jan 23, 2019 6.850 7.060 6.780 6.900 575,180 -0.01(-0.14%)
Jan 22, 2019 6.870 6.970 6.740 6.910 439,592 +0.03(+0.44%)
Jan 21, 2019 6.850 6.930 6.830 6.880 203,585 +0.04(+0.58%)
Jan 18, 2019 6.850 6.990 6.700 6.840 705,874 -0.14(-2.01%)
Jan 17, 2019 6.930 7.050 6.670 6.980 832,750 +0.03(+0.43%)
Jan 16, 2019 7.130 7.190 6.910 6.950 841,762 -0.18(-2.52%)
Jan 15, 2019 7.720 7.780 7.080 7.130 1,812,282 -0.80(-10.09%)
Jan 14, 2019 7.970 8.050 7.850 7.930 421,303 -0.01(-0.13%)
Jan 11, 2019 8.080 8.110 7.880 7.940 414,518 -0.08(-1.00%)
Jan 10, 2019 8.180 8.260 8.000 8.020 392,549 -0.20(-2.43%)
Jan 09, 2019 8.150 8.270 8.090 8.220 464,206 +0.08(+0.98%)
Jan 08, 2019 7.950 8.220 7.760 8.140 794,905 +0.08(+0.99%)
Jan 07, 2019 8.420 8.450 8.010 8.060 684,067 -0.25(-3.01%)
Jan 04, 2019 8.250 8.520 8.150 8.310 1,181,956 -0.19(-2.24%)
Jan 03, 2019 8.320 8.520 8.160 8.500 756,516 +0.32(+3.91%)
Jan 02, 2019 8.010 8.250 7.960 8.180 743,563 +0.16(+2.00%)
Dec 31, 2018 8.020 8.020 8.020 0 +0.16(+2.04%)
Dec 28, 2018 8.000 8.070 7.800 7.860 704,359 -0.24(-2.96%)
Dec 27, 2018 8.070 8.250 7.890 8.100 761,001 +0.29(+3.71%)
Dec 24, 2018 7.810 7.810 7.810 0 +0.26(+3.44%)
Dec 21, 2018 7.490 7.750 7.400 7.550 647,545 +0.02(+0.27%)
Dec 20, 2018 7.350 7.610 7.190 7.530 977,837 +0.47(+6.66%)
Dec 19, 2018 7.700 7.930 7.030 7.060 1,470,209 -0.62(-8.07%)
Dec 18, 2018 7.290 7.730 7.110 7.680 901,659 +0.37(+5.06%)
Dec 17, 2018 6.930 7.370 6.930 7.310 812,569 +0.43(+6.25%)
Dec 14, 2018 6.840 7.020 6.690 6.880 708,606 -0.17(-2.41%)
Dec 13, 2018 7.050 7.240 6.930 7.050 608,701 -0.05(-0.70%)
Dec 12, 2018 6.850 7.100 6.850 7.100 450,198 +0.25(+3.65%)
Dec 11, 2018 6.990 7.160 6.830 6.850 478,130 -0.05(-0.72%)
Dec 10, 2018 6.800 7.000 6.680 6.900 594,590 +0.06(+0.88%)
Dec 07, 2018 6.640 6.870 6.580 6.840 524,509 +0.28(+4.27%)
Dec 06, 2018 6.650 6.690 6.500 6.560 456,135 -0.08(-1.20%)
Dec 05, 2018 6.600 6.680 6.410 6.640 213,089 +0.08(+1.22%)
Dec 04, 2018 6.560 6.790 6.540 6.560 784,483 +0.07(+1.08%)
Dec 03, 2018 6.510 6.590 6.340 6.490 785,452 +0.11(+1.72%)
Nov 30, 2018 6.420 6.430 6.120 6.380 733,477 -0.10(-1.54%)
Nov 29, 2018 6.590 6.630 6.470 6.480 446,941 -0.09(-1.37%)
Nov 28, 2018 6.350 6.610 6.210 6.570 671,914 +0.22(+3.46%)
Nov 27, 2018 6.510 6.560 6.260 6.350 733,641 -0.10(-1.55%)
Nov 26, 2018 6.740 6.810 6.440 6.450 823,965 -0.31(-4.59%)
Nov 23, 2018 7.100 7.210 6.660 6.760 851,333 -0.44(-6.11%)
Nov 22, 2018 7.350 7.360 7.080 7.200 503,674 -0.15(-2.04%)
Nov 21, 2018 7.090 7.410 7.000 7.350 505,319 +0.36(+5.15%)
Nov 20, 2018 6.960 7.090 6.740 6.990 678,490 +0.07(+1.01%)
Nov 19, 2018 7.090 7.180 6.910 6.920 620,885 -0.19(-2.67%)
Nov 16, 2018 7.140 7.200 7.020 7.110 373,503 +0.09(+1.28%)
Nov 15, 2018 6.940 7.220 6.920 7.020 711,450 +0.12(+1.74%)
Nov 14, 2018 6.450 6.950 6.450 6.900 1,319,171 +0.43(+6.65%)
Nov 13, 2018 6.750 6.840 6.300 6.470 1,058,600 -0.27(-4.01%)
Nov 12, 2018 7.080 7.080 6.730 6.740 909,107 -0.41(-5.73%)
Nov 09, 2018 7.190 7.290 7.030 7.150 599,077 -0.15(-2.05%)
Nov 08, 2018 7.160 7.370 7.160 7.300 464,044 +0.09(+1.25%)
Nov 07, 2018 7.510 7.530 7.180 7.210 669,269 -0.27(-3.61%)
Nov 06, 2018 7.660 7.740 7.480 7.480 531,958 -0.20(-2.60%)
Nov 05, 2018 7.750 7.850 7.580 7.680 557,117 -0.09(-1.16%)
Nov 02, 2018 7.550 7.770 7.450 7.770 730,528 +0.19(+2.51%)
Nov 01, 2018 7.450 7.670 7.410 7.580 893,059 +0.27(+3.69%)
Oct 31, 2018 7.350 7.360 7.120 7.310 992,494 -0.15(-2.01%)
Oct 30, 2018 7.330 7.630 7.310 7.460 619,802 +0.11(+1.50%)
Oct 29, 2018 7.490 7.570 7.270 7.350 692,046 -0.14(-1.87%)
Oct 26, 2018 7.580 7.750 7.360 7.490 1,127,147 +0.04(+0.54%)
Oct 25, 2018 7.960 8.060 7.430 7.450 744,985 -0.48(-6.05%)
Oct 24, 2018 8.120 8.180 7.890 7.930 635,181 -0.19(-2.34%)
Oct 23, 2018 8.380 8.500 8.040 8.120 821,009 -0.04(-0.49%)
Oct 22, 2018 8.110 8.210 7.910 8.160 463,050 +0.01(+0.12%)
Oct 19, 2018 8.340 8.420 8.060 8.150 755,643 -0.04(-0.49%)
Oct 18, 2018 8.080 8.340 7.960 8.190 596,118 +0.09(+1.11%)
Oct 17, 2018 8.130 8.250 8.000 8.100 612,470 +0.01(+0.12%)
Oct 16, 2018 8.250 8.340 7.930 8.090 801,343 -0.10(-1.22%)
Oct 15, 2018 8.180 8.440 8.110 8.190 1,123,825 +0.18(+2.25%)
Oct 12, 2018 8.030 8.110 7.670 8.010 938,197 -0.08(-0.99%)
Oct 11, 2018 7.560 8.190 7.440 8.090 1,300,666 +0.63(+8.45%)
Oct 10, 2018 7.350 7.490 7.180 7.460 610,172 +0.07(+0.95%)
Oct 09, 2018 7.330 7.530 7.290 7.390 593,331 +0.06(+0.82%)
Oct 05, 2018 7.330 7.330 7.330 0 -0.06(-0.81%)
Oct 04, 2018 7.370 7.520 7.280 7.390 573,777 +0.09(+1.23%)
Oct 03, 2018 7.470 7.590 7.270 7.300 528,874 -0.12(-1.62%)
Oct 02, 2018 7.370 7.650 7.370 7.420 734,884 +0.17(+2.34%)
Oct 01, 2018 7.280 7.390 7.200 7.250 370,502 -0.08(-1.09%)
Sep 28, 2018 7.210 7.450 7.180 7.330 717,325 +0.16(+2.23%)
Sep 27, 2018 7.160 7.270 7.020 7.170 411,643 -0.07(-0.97%)
Sep 26, 2018 7.260 7.420 7.140 7.240 669,067 -0.13(-1.76%)
Sep 25, 2018 7.340 7.490 7.300 7.370 453,855 +0.12(+1.66%)
Sep 24, 2018 7.350 7.580 7.250 7.250 580,285 -0.06(-0.82%)
Sep 21, 2018 7.190 7.410 7.100 7.310 880,850 -0.08(-1.08%)
Sep 20, 2018 7.700 7.700 7.260 7.390 667,237 -0.20(-2.64%)
Sep 19, 2018 7.480 7.700 7.430 7.590 772,851 +0.16(+2.15%)
Sep 18, 2018 7.410 7.510 7.350 7.430 493,050 +0.03(+0.41%)
Sep 17, 2018 7.190 7.440 7.080 7.400 607,104 +0.27(+3.79%)
Sep 14, 2018 7.200 7.280 7.110 7.130 300,555 -0.09(-1.25%)
Sep 13, 2018 7.440 7.480 7.120 7.220 688,256 -0.07(-0.96%)
Sep 12, 2018 6.960 7.380 6.850 7.290 1,056,562 +0.34(+4.89%)
Sep 11, 2018 6.880 7.000 6.650 6.950 751,701 -0.07(-1.00%)
Sep 10, 2018 7.230 7.260 7.010 7.020 522,139 -0.18(-2.50%)
Sep 07, 2018 6.880 7.250 6.770 7.200 703,620 +0.20(+2.86%)
Sep 06, 2018 7.010 7.140 6.960 7.000 580,767 +0.05(+0.72%)
Sep 05, 2018 7.060 7.090 6.860 6.950 704,175 -0.06(-0.86%)
Sep 04, 2018 7.070 7.090 6.770 7.010 997,333 -0.25(-3.44%)
Aug 31, 2018 7.260 7.260 7.260 0 +0.17(+2.40%)
Aug 30, 2018 7.270 7.300 7.010 7.090 680,821 -0.22(-3.01%)
Aug 29, 2018 7.330 7.360 7.180 7.310 573,829 +0.01(+0.14%)
Aug 28, 2018 7.690 7.830 7.240 7.300 1,200,640 -0.28(-3.69%)
Aug 27, 2018 7.060 7.650 7.060 7.580 1,020,633 +0.42(+5.87%)
Aug 24, 2018 6.990 7.350 6.920 7.160 801,372 +0.32(+4.68%)
Aug 23, 2018 7.100 7.150 6.790 6.840 1,024,042 -0.33(-4.60%)
Aug 22, 2018 7.270 7.290 7.160 7.170 894,518 -0.01(-0.14%)
Aug 21, 2018 7.150 7.240 7.090 7.180 646,479 +0.09(+1.27%)
Aug 20, 2018 6.920 7.170 6.890 7.090 1,040,745 +0.27(+3.96%)
Aug 17, 2018 6.800 6.930 6.640 6.820 936,570 +0.13(+1.94%)
Aug 16, 2018 6.850 7.250 6.670 6.690 1,070,354 -0.06(-0.89%)
Aug 15, 2018 7.100 7.100 6.600 6.750 1,315,868 -0.59(-8.04%)
Aug 14, 2018 7.200 7.470 7.200 7.340 767,591 +0.11(+1.52%)
Aug 13, 2018 8.220 8.270 7.060 7.230 2,118,349 -1.27(-14.94%)
Aug 10, 2018 8.460 8.660 8.460 8.500 220,335 +0.03(+0.35%)
Aug 09, 2018 8.310 8.540 8.260 8.470 325,157 +0.19(+2.29%)
Aug 08, 2018 8.350 8.420 8.140 8.280 484,070 -0.07(-0.84%)
Aug 07, 2018 8.610 8.690 8.350 8.350 367,602 -0.21(-2.45%)
Aug 03, 2018 8.560 8.560 8.560 0 +0.03(+0.35%)
Aug 02, 2018 8.530 8.630 8.470 8.530 272,441 +0.00(+0.00%)
Aug 01, 2018 8.550 8.620 8.460 8.530 357,304 -0.10(-1.16%)
Jul 31, 2018 8.430 8.730 8.400 8.630 472,221 +0.15(+1.77%)
Jul 30, 2018 8.400 8.500 8.380 8.480 305,883 +0.06(+0.71%)
Jul 27, 2018 8.560 8.580 8.370 8.420 299,237 -0.09(-1.06%)
Jul 26, 2018 8.700 8.480 8.510 316,393 -0.20(-2.30%)
Jul 25, 2018 8.680 8.780 8.600 8.710 347,524 +0.10(+1.16%)
Jul 24, 2018 8.680 8.410 8.610 762,568 +0.20(+2.38%)
Jul 23, 2018 8.610 8.730 8.320 8.410 661,865 -0.27(-3.11%)
Jul 20, 2018 9.070 8.630 8.680 777,355 -0.20(-2.25%)
Jul 19, 2018 8.840 9.020 8.790 8.880 630,983 -0.15(-1.66%)
Jul 18, 2018 8.820 9.180 8.820 9.030 767,995 +0.11(+1.23%)
Jul 17, 2018 9.530 9.590 8.920 8.920 1,315,392 -0.83(-8.51%)
Jul 16, 2018 10.05 10.10 9.740 9.750 425,720 -0.37(-3.66%)
Jul 13, 2018 10.00 10.18 9.940 10.12 319,883 +0.09(+0.90%)
Jul 12, 2018 10.27 9.980 10.03 278,076 +0.00(+0.00%)
Jul 11, 2018 10.40 10.47 9.965 10.03 825,273 -0.48(-4.57%)
Jul 10, 2018 10.72 10.72 10.34 10.51 483,279 -0.24(-2.23%)
Jul 09, 2018 10.99 11.08 10.75 10.75 594,047 -0.08(-0.74%)
Jul 06, 2018 10.58 10.89 10.58 10.83 447,940 +0.28(+2.65%)
Jul 05, 2018 10.69 10.52 10.55 481,460 -0.11(-1.03%)
Jul 04, 2018 10.57 10.73 10.57 10.66 155,461 +0.12(+1.14%)
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.