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 (NY: AG )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 09, 2024 6.420 6.850 6.350 6.490 11,018,683 +0.40(+6.57%)
Dec 06, 2024 6.210 6.210 5.990 6.090 7,471,916 -0.11(-1.77%)
Dec 05, 2024 6.250 6.310 6.095 6.200 6,746,129 -0.07(-1.12%)
Dec 04, 2024 6.310 6.460 6.240 6.270 8,189,023 -0.07(-1.10%)
Dec 03, 2024 6.000 6.380 6.000 6.340 11,246,886 +0.40(+6.73%)
Dec 02, 2024 6.040 6.120 5.890 5.940 7,642,872 -0.17(-2.78%)
Nov 29, 2024 6.230 6.300 6.090 6.110 5,146,585 -0.03(-0.49%)
Nov 27, 2024 6.200 6.300 6.120 6.140 8,581,698 +0.00(+0.00%)
Nov 26, 2024 6.090 6.170 6.020 6.140 6,772,683 +0.06(+0.99%)
Nov 25, 2024 6.090 6.170 6.010 6.080 8,699,756 -0.23(-3.65%)
Nov 22, 2024 6.490 6.500 6.300 6.310 9,315,680 -0.13(-2.02%)
Nov 21, 2024 6.590 6.610 6.380 6.440 7,765,822 -0.10(-1.53%)
Nov 20, 2024 6.550 6.650 6.420 6.540 8,310,097 -0.12(-1.80%)
Nov 19, 2024 6.640 6.670 6.450 6.660 7,855,357 +0.05(+0.76%)
Nov 18, 2024 6.650 6.790 6.555 6.610 9,043,179 +0.27(+4.26%)
Nov 15, 2024 6.510 6.625 6.260 6.340 26,871,680 -0.11(-1.63%)
Nov 14, 2024 6.115 6.585 6.105 6.445 14,942,366 +0.27(+4.37%)
Nov 13, 2024 6.375 6.425 6.125 6.175 9,794,830 -0.12(-1.90%)
Nov 12, 2024 6.145 6.295 6.110 6.295 11,447,931 +0.09(+1.45%)
Nov 11, 2024 6.155 6.285 5.975 6.205 13,920,836 -0.26(-4.02%)
Nov 08, 2024 6.635 6.685 6.405 6.465 7,869,818 -0.29(-4.29%)
Nov 07, 2024 6.845 6.875 6.585 6.755 10,052,969 +0.20(+3.05%)
Nov 06, 2024 6.455 6.746 6.365 6.555 14,079,443 -0.34(-4.93%)
Nov 05, 2024 7.045 7.144 6.855 6.895 7,173,210 -0.10(-1.43%)
Nov 04, 2024 7.264 7.264 6.936 6.995 7,336,951 -0.18(-2.51%)
Nov 01, 2024 7.464 7.524 7.164 7.174 9,556,003 -0.20(-2.71%)
Oct 31, 2024 7.454 7.454 7.165 7.374 13,928,455 -0.31(-4.03%)
Oct 30, 2024 7.764 7.804 7.524 7.684 9,472,947 -0.25(-3.15%)
Oct 29, 2024 7.784 8.049 7.754 7.934 9,242,574 +0.28(+3.66%)
Oct 28, 2024 7.574 7.764 7.574 7.654 7,335,892 -0.01(-0.13%)
Oct 25, 2024 7.744 7.834 7.528 7.664 9,492,831 -0.15(-1.92%)
Oct 24, 2024 7.884 7.940 7.544 7.814 12,522,939 +0.03(+0.39%)
Oct 23, 2024 7.664 7.812 7.584 7.784 12,206,721 -0.13(-1.64%)
Oct 22, 2024 7.774 8.004 7.674 7.914 15,956,687 +0.33(+4.35%)
Oct 21, 2024 7.714 7.794 7.404 7.584 16,876,020 +0.29(+3.97%)
Oct 18, 2024 6.485 7.364 6.445 7.294 19,260,832 +0.97(+15.32%)
Oct 17, 2024 6.555 6.565 6.245 6.325 9,690,499 -0.17(-2.62%)
Oct 16, 2024 6.715 6.850 6.495 6.495 7,616,352 -0.08(-1.22%)
Oct 15, 2024 6.475 6.615 6.375 6.575 7,552,030 +0.05(+0.77%)
Oct 14, 2024 6.425 6.535 6.415 6.525 5,016,798 +0.01(+0.15%)
Oct 11, 2024 6.615 6.705 6.505 6.515 7,229,320 -0.06(-0.91%)
Oct 10, 2024 6.245 6.635 6.205 6.575 10,807,351 +0.34(+5.45%)
Oct 09, 2024 6.175 6.255 6.105 6.235 7,086,383 -0.04(-0.64%)
Oct 08, 2024 6.115 6.285 6.025 6.275 10,315,224 +0.08(+1.29%)
Oct 07, 2024 6.325 6.335 6.105 6.195 6,581,430 -0.17(-2.67%)
Oct 04, 2024 6.355 6.745 6.345 6.365 12,410,010 +0.02(+0.31%)
Oct 03, 2024 6.265 6.355 6.195 6.345 7,388,330 -0.02(-0.31%)
Oct 02, 2024 6.185 6.425 6.175 6.365 10,704,526 +0.18(+2.91%)
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.