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

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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 31, 2017 8.649 8.891 8.641 8.796 49,747 +0.12(+1.39%)
Oct 30, 2017 8.675 8.675 8.649 8.675 28,270 +0.03(+0.30%)
Oct 27, 2017 8.632 8.753 8.606 8.649 57,580 +0.04(+0.50%)
Oct 26, 2017 8.606 8.641 8.019 8.606 122,278 -0.01(-0.10%)
Oct 25, 2017 8.537 8.693 8.537 8.615 199,905 -0.03(-0.40%)
Oct 24, 2017 8.641 8.693 8.580 8.649 81,862 -0.05(-0.60%)
Oct 23, 2017 8.667 8.824 8.654 8.701 109,478 +0.06(+0.70%)
Oct 20, 2017 8.528 8.719 8.518 8.641 193,136 +0.00(+0.00%)
Oct 19, 2017 8.546 8.658 8.399 8.641 157,310 +0.00(+0.00%)
Oct 18, 2017 8.770 8.883 8.624 8.641 73,419 -0.13(-1.48%)
Oct 17, 2017 8.684 8.887 8.477 8.770 131,059 +0.13(+1.50%)
Oct 16, 2017 8.488 8.684 8.488 8.641 58,250 +0.12(+1.42%)
Oct 13, 2017 8.390 8.606 8.364 8.520 46,800 +0.03(+0.31%)
Oct 12, 2017 8.632 8.684 8.399 8.494 13,072 -0.08(-0.91%)
Oct 11, 2017 8.598 8.701 8.364 8.572 25,398 -0.07(-0.80%)
Oct 10, 2017 8.390 8.684 8.382 8.641 48,772 +0.27(+3.20%)
Oct 09, 2017 8.407 8.442 8.269 8.373 36,304 -0.05(-0.62%)
Oct 06, 2017 8.352 8.485 8.325 8.425 34,611 +0.01(+0.10%)
Oct 05, 2017 8.485 8.485 8.200 8.416 56,447 -0.05(-0.61%)
Oct 04, 2017 8.494 8.598 8.425 8.468 46,349 -0.08(-0.91%)
Oct 03, 2017 8.554 8.606 8.425 8.546 31,566 -0.01(-0.10%)
Oct 02, 2017 8.641 8.667 8.425 8.554 27,746 -0.02(-0.20%)
Sep 29, 2017 8.563 8.675 8.503 8.572 34,919 -0.02(-0.20%)
Sep 28, 2017 8.485 8.641 8.425 8.589 64,570 +0.04(+0.51%)
Sep 27, 2017 8.477 8.671 8.313 8.546 192,196 +0.07(+0.82%)
Sep 26, 2017 8.295 8.641 8.209 8.477 108,377 +0.16(+1.98%)
Sep 25, 2017 8.330 8.330 8.146 8.312 77,396 -0.02(-0.21%)
Sep 22, 2017 7.906 8.338 7.794 8.330 123,530 +0.39(+4.90%)
Sep 21, 2017 8.019 8.036 7.906 7.941 18,191 -0.03(-0.33%)
Sep 20, 2017 8.053 8.148 7.803 7.967 43,688 -0.07(-0.86%)
Sep 19, 2017 7.856 8.088 7.768 8.036 104,214 +0.17(+2.20%)
Sep 18, 2017 7.941 7.941 7.699 7.863 82,889 -0.01(-0.11%)
Sep 15, 2017 7.889 7.975 7.863 7.872 28,387 -0.12(-1.51%)
Sep 14, 2017 7.984 8.036 7.863 7.993 33,854 +0.01(+0.11%)
Sep 13, 2017 8.088 8.088 7.604 7.984 75,034 -0.07(-0.86%)
Sep 12, 2017 8.114 8.148 8.053 8.053 70,300 -0.06(-0.75%)
Sep 11, 2017 8.252 8.295 8.002 8.114 226,591 -0.10(-1.16%)
Sep 08, 2017 8.304 8.338 8.209 8.209 14,786 -0.10(-1.14%)
Sep 07, 2017 8.226 8.338 8.217 8.304 28,161 +0.07(+0.84%)
Sep 06, 2017 8.209 8.347 8.131 8.235 47,403 +0.02(+0.21%)
Sep 05, 2017 8.295 8.304 8.079 8.217 45,645 -0.07(-0.83%)
Sep 01, 2017 8.451 8.459 8.254 8.287 41,394 -0.17(-2.04%)
Aug 31, 2017 8.364 8.459 8.252 8.459 62,719 +0.15(+1.77%)
Aug 30, 2017 8.226 8.373 8.209 8.312 63,574 +0.10(+1.26%)
Aug 29, 2017 8.122 8.330 8.122 8.209 60,455 +0.05(+0.64%)
Aug 28, 2017 8.338 8.347 8.088 8.157 64,009 -0.14(-1.67%)
Aug 25, 2017 8.261 8.295 8.079 8.295 40,137 +0.05(+0.63%)
Aug 24, 2017 8.148 8.243 7.993 8.243 73,811 +0.03(+0.42%)
Aug 23, 2017 8.001 8.269 7.777 8.209 66,002 +0.09(+1.15%)
Aug 22, 2017 8.090 8.133 8.073 8.116 88,491 +0.03(+0.43%)
Aug 21, 2017 7.995 8.081 7.840 8.081 70,705 +0.11(+1.40%)
Aug 18, 2017 7.763 7.987 7.763 7.969 40,178 +0.14(+1.76%)
Aug 17, 2017 7.737 7.883 7.737 7.832 54,030 +0.07(+0.89%)
Aug 16, 2017 7.772 7.918 7.686 7.763 76,493 +0.03(+0.44%)
Aug 15, 2017 7.694 7.806 7.506 7.729 83,616 +0.03(+0.45%)
Aug 14, 2017 7.479 7.728 7.333 7.694 54,428 +0.27(+3.59%)
Aug 11, 2017 7.307 7.454 7.230 7.428 35,067 +0.18(+2.49%)
Aug 10, 2017 7.419 7.419 7.136 7.247 68,716 -0.16(-2.20%)
Aug 09, 2017 7.359 7.471 7.350 7.411 40,344 -0.02(-0.23%)
Aug 08, 2017 7.307 7.522 7.307 7.428 95,730 +0.04(+0.58%)
Aug 07, 2017 7.393 7.402 7.144 7.385 139,671 -0.09(-1.15%)
Aug 04, 2017 7.548 7.548 7.419 7.471 64,307 -0.05(-0.69%)
Aug 03, 2017 7.093 7.591 7.093 7.522 307,208 +0.44(+6.19%)
Aug 02, 2017 7.084 7.161 6.732 7.084 110,146 +0.01(+0.12%)
Aug 01, 2017 7.000 7.161 6.961 7.075 141,265 +0.08(+1.11%)
Jul 31, 2017 6.878 7.067 6.697 6.998 342,992 -0.04(-0.61%)
Jul 28, 2017 7.007 7.118 6.895 7.041 185,210 -0.02(-0.24%)
Jul 27, 2017 7.153 7.170 6.886 7.058 123,367 -0.09(-1.32%)
Jul 26, 2017 7.136 7.170 7.054 7.153 65,122 +0.03(+0.36%)
Jul 25, 2017 7.187 7.204 7.058 7.127 64,797 -0.14(-1.89%)
Jul 24, 2017 7.179 7.368 7.050 7.264 150,014 +0.08(+1.08%)
Jul 21, 2017 7.247 7.299 7.085 7.187 24,349 -0.05(-0.71%)
Jul 20, 2017 7.307 7.316 7.213 7.239 31,926 -0.03(-0.47%)
Jul 19, 2017 7.273 7.273 7.144 7.273 73,328 +0.01(+0.12%)
Jul 18, 2017 7.101 7.325 7.075 7.264 58,537 +0.07(+0.96%)
Jul 17, 2017 6.912 7.393 6.835 7.196 204,880 +0.30(+4.36%)
Jul 14, 2017 6.895 7.007 6.873 6.895 35,939 -0.02(-0.25%)
Jul 13, 2017 6.946 6.998 6.903 6.912 34,729 -0.03(-0.50%)
Jul 12, 2017 6.955 7.007 6.835 6.946 70,954 +0.09(+1.38%)
Jul 11, 2017 6.895 6.895 6.809 6.852 136,735 -0.06(-0.87%)
Jul 10, 2017 6.783 7.093 6.706 6.912 309,736 +0.26(+3.88%)
Jul 07, 2017 6.534 6.706 6.401 6.654 177,552 +0.05(+0.78%)
Jul 06, 2017 6.525 6.603 6.353 6.603 91,324 +0.02(+0.26%)
Jul 05, 2017 6.551 6.585 6.260 6.585 175,152 -0.06(-0.91%)
Jul 03, 2017 6.671 6.749 6.491 6.646 154,798 -0.13(-1.90%)
Jun 30, 2017 6.809 6.809 6.641 6.774 33,187 -0.03(-0.51%)
Jun 29, 2017 6.843 6.843 6.766 6.809 25,843 -0.04(-0.63%)
Jun 28, 2017 6.809 7.024 6.736 6.852 19,580 +0.11(+1.66%)
Jun 27, 2017 6.817 6.912 6.710 6.740 31,529 -0.14(-2.00%)
Jun 26, 2017 6.792 6.955 6.775 6.878 25,600 +0.00(+0.00%)
Jun 23, 2017 6.946 6.946 6.783 6.878 30,929 -0.13(-1.84%)
Jun 22, 2017 6.895 7.093 6.826 7.007 77,836 +0.12(+1.75%)
Jun 21, 2017 6.817 6.921 6.749 6.886 89,392 -0.01(-0.12%)
Jun 20, 2017 7.015 7.015 6.592 6.895 150,158 -0.20(-2.79%)
Jun 19, 2017 6.912 7.127 6.842 7.093 116,074 +0.18(+2.61%)
Jun 16, 2017 6.603 6.946 6.603 6.912 154,462 +0.34(+5.10%)
Jun 15, 2017 6.551 6.637 6.436 6.577 70,895 -0.03(-0.39%)
Jun 14, 2017 6.233 6.663 6.224 6.603 102,082 +0.38(+6.08%)
Jun 13, 2017 6.078 6.233 6.009 6.224 59,804 +0.21(+3.55%)
Jun 12, 2017 5.865 6.045 5.710 6.011 71,226 +0.03(+0.57%)
Jun 09, 2017 6.079 6.130 5.857 5.976 57,188 -0.08(-1.27%)
Jun 08, 2017 5.994 6.113 5.942 6.053 16,170 +0.02(+0.28%)
Jun 07, 2017 6.165 6.165 5.942 6.036 55,084 -0.17(-2.75%)
Jun 06, 2017 5.985 6.207 5.835 6.207 77,340 +0.13(+2.11%)
Jun 05, 2017 5.900 6.156 5.900 6.079 191,854 +0.17(+2.89%)
Jun 02, 2017 5.711 5.942 5.686 5.908 101,372 +0.15(+2.52%)
Jun 01, 2017 5.600 5.861 5.583 5.763 118,382 +0.00(+0.00%)
May 31, 2017 5.805 5.805 5.617 5.763 93,644 -0.02(-0.30%)
May 30, 2017 5.729 5.814 5.625 5.780 94,784 -0.03(-0.59%)
May 26, 2017 5.840 5.985 5.711 5.814 126,109 -0.10(-1.73%)
May 25, 2017 5.694 5.942 5.558 5.917 290,222 +0.74(+14.19%)
May 24, 2017 5.045 5.267 4.959 5.181 90,300 +0.24(+4.84%)
May 23, 2017 4.814 4.959 4.814 4.942 38,196 +0.05(+1.05%)
May 22, 2017 5.087 5.087 4.805 4.891 104,410 -0.16(-3.21%)
May 19, 2017 4.933 5.053 4.925 5.053 26,773 +0.03(+0.51%)
May 18, 2017 4.959 5.096 4.809 5.027 50,328 +0.10(+2.08%)
May 17, 2017 5.024 5.045 4.779 4.925 52,287 -0.09(-1.71%)
May 16, 2017 5.104 5.130 5.010 5.010 22,591 -0.11(-2.17%)
May 15, 2017 5.045 5.154 5.045 5.121 13,182 +0.08(+1.53%)
May 12, 2017 4.976 5.156 4.968 5.045 33,006 -0.05(-1.01%)
May 11, 2017 4.933 5.130 4.933 5.096 36,895 +0.10(+2.05%)
May 10, 2017 4.993 5.087 4.963 4.993 39,293 +0.05(+1.04%)
May 09, 2017 5.045 5.070 4.925 4.942 49,715 -0.06(-1.20%)
May 08, 2017 4.959 5.130 4.959 5.002 261,615 +0.03(+0.52%)
May 05, 2017 5.002 5.087 4.968 4.976 100,407 -0.03(-0.68%)
May 04, 2017 5.181 5.241 5.010 5.010 90,646 -0.21(-3.93%)
May 03, 2017 5.224 5.310 5.190 5.216 13,776 +0.02(+0.33%)
May 02, 2017 5.327 5.352 5.181 5.198 31,968 -0.03(-0.65%)
May 01, 2017 5.404 5.429 5.224 5.233 38,829 -0.17(-3.16%)
Apr 28, 2017 5.387 5.439 5.331 5.404 24,403 +0.08(+1.44%)
Apr 27, 2017 5.301 5.438 5.301 5.327 95,172 -0.01(-0.16%)
Apr 26, 2017 5.387 5.548 5.335 5.335 109,411 -0.09(-1.73%)
Apr 25, 2017 5.515 5.566 5.404 5.429 100,506 -0.07(-1.24%)
Apr 24, 2017 5.429 5.558 5.421 5.498 97,537 +0.08(+1.42%)
Apr 21, 2017 5.429 5.429 5.361 5.421 13,195 +0.00(+0.00%)
Apr 20, 2017 5.387 5.438 5.344 5.421 48,619 +0.00(+0.00%)
Apr 19, 2017 5.369 5.429 5.318 5.421 23,716 +0.15(+2.92%)
Apr 18, 2017 5.387 5.506 5.258 5.267 39,874 -0.10(-1.91%)
Apr 17, 2017 5.344 5.506 5.281 5.369 40,295 -0.15(-2.78%)
Apr 13, 2017 5.335 5.523 5.275 5.523 54,123 +0.25(+4.70%)
Apr 12, 2017 5.275 5.369 5.224 5.275 21,615 +0.00(+0.00%)
Apr 11, 2017 5.387 5.387 5.224 5.275 9,771 +0.05(+0.98%)
Apr 10, 2017 5.224 5.310 5.147 5.224 53,715 -0.05(-0.97%)
Apr 07, 2017 5.292 5.318 5.191 5.275 49,475 -0.07(-1.28%)
Apr 06, 2017 5.173 5.361 5.173 5.344 21,184 +0.13(+2.46%)
Apr 05, 2017 5.207 5.344 5.156 5.216 54,068 -0.02(-0.33%)
Apr 04, 2017 5.404 5.404 5.224 5.233 84,100 -0.11(-2.08%)
Apr 03, 2017 5.429 5.429 5.267 5.344 89,090 -0.04(-0.79%)
Mar 31, 2017 5.523 5.541 5.310 5.387 124,081 -0.18(-3.23%)
Mar 30, 2017 5.694 5.694 5.558 5.566 28,733 -0.13(-2.25%)
Mar 29, 2017 5.814 5.814 5.523 5.694 46,663 -0.09(-1.62%)
Mar 28, 2017 5.729 5.857 5.583 5.788 20,087 +0.10(+1.80%)
Mar 27, 2017 5.720 5.720 5.575 5.686 48,137 +0.03(+0.61%)
Mar 24, 2017 5.729 5.780 5.566 5.652 23,311 -0.07(-1.20%)
Mar 23, 2017 5.609 5.720 5.575 5.720 31,450 +0.08(+1.36%)
Mar 22, 2017 5.686 5.731 5.643 5.643 24,215 -0.04(-0.75%)
Mar 21, 2017 5.754 5.882 5.677 5.686 32,385 -0.13(-2.21%)
Mar 20, 2017 5.848 5.848 5.771 5.814 69,391 -0.09(-1.45%)
Mar 17, 2017 5.994 5.994 5.891 5.900 33,257 -0.16(-2.68%)
Mar 16, 2017 5.968 6.088 5.855 6.062 39,695 +0.09(+1.43%)
Mar 15, 2017 5.694 6.045 5.694 5.976 60,164 +0.27(+4.80%)
Mar 14, 2017 5.797 5.797 5.652 5.703 39,634 -0.09(-1.48%)
Mar 13, 2017 5.643 5.831 5.643 5.788 67,910 -0.06(-1.02%)
Mar 10, 2017 5.652 5.900 5.652 5.848 47,002 +0.19(+3.32%)
Mar 09, 2017 5.840 5.890 5.617 5.660 50,122 -0.17(-2.93%)
Mar 08, 2017 5.814 5.891 5.780 5.831 40,260 -0.04(-0.73%)
Mar 07, 2017 5.797 5.874 5.686 5.874 127,245 +0.17(+3.00%)
Mar 06, 2017 6.028 6.028 5.686 5.703 111,311 -0.27(-4.44%)
Mar 03, 2017 5.976 6.045 5.951 5.968 71,864 +0.00(+0.00%)
Mar 02, 2017 5.985 6.053 5.959 5.968 33,002 -0.05(-0.85%)
Mar 01, 2017 6.113 6.147 5.994 6.019 84,434 -0.08(-1.26%)
Feb 28, 2017 6.242 6.242 6.045 6.096 42,256 -0.11(-1.79%)
Feb 27, 2017 6.088 6.276 6.002 6.207 68,829 +0.14(+2.25%)
Feb 24, 2017 5.985 6.077 5.917 6.071 43,921 -0.02(-0.28%)
Feb 23, 2017 5.976 6.113 5.959 6.088 140,059 +0.09(+1.42%)
Feb 22, 2017 6.028 6.053 5.925 6.002 99,807 +0.04(+0.69%)
Feb 21, 2017 6.157 6.182 5.757 5.961 239,125 -0.31(-4.88%)
Feb 17, 2017 6.267 6.267 6.267 0 +0.02(+0.27%)
Feb 16, 2017 6.259 6.301 6.089 6.250 74,354 +0.04(+0.68%)
Feb 15, 2017 6.463 6.463 6.208 6.208 126,481 -0.23(-3.57%)
Feb 14, 2017 6.276 6.446 6.182 6.437 99,179 +0.22(+3.56%)
Feb 13, 2017 6.038 6.318 5.970 6.216 155,756 +0.20(+3.25%)
Feb 10, 2017 6.208 6.348 5.995 6.021 576,275 -0.68(-10.15%)
Feb 09, 2017 6.667 6.794 6.446 6.701 175,018 +0.08(+1.16%)
Feb 08, 2017 6.760 6.794 6.599 6.624 106,500 -0.20(-2.87%)
Feb 07, 2017 6.871 6.871 6.675 6.820 115,387 +0.03(+0.50%)
Feb 06, 2017 6.692 6.924 6.692 6.786 349,998 +0.21(+3.23%)
Feb 03, 2017 6.437 6.701 6.437 6.573 184,358 +0.12(+1.84%)
Feb 02, 2017 5.944 6.522 5.944 6.454 195,584 +0.50(+8.43%)
Feb 01, 2017 6.080 6.080 5.919 5.953 56,606 -0.12(-1.96%)
Jan 31, 2017 6.123 6.123 6.046 6.072 45,949 -0.05(-0.83%)
Jan 30, 2017 6.055 6.123 5.867 6.123 175,088 -0.06(-0.96%)
Jan 27, 2017 6.140 6.250 6.038 6.182 230,238 +0.07(+1.11%)
Jan 26, 2017 6.250 6.250 6.072 6.114 130,791 -0.11(-1.78%)
Jan 25, 2017 6.293 6.293 6.132 6.225 131,486 +0.13(+2.09%)
Jan 24, 2017 6.208 6.208 6.080 6.097 146,809 -0.11(-1.78%)
Jan 23, 2017 5.910 6.335 5.842 6.208 374,311 +0.28(+4.73%)
Jan 20, 2017 5.731 5.995 5.714 5.927 103,299 +0.20(+3.57%)
Jan 19, 2017 5.910 5.943 5.578 5.723 71,098 -0.20(-3.44%)
Jan 18, 2017 5.953 5.992 5.885 5.927 79,602 -0.06(-0.99%)
Jan 17, 2017 6.063 6.080 5.961 5.987 67,592 -0.08(-1.26%)
Jan 13, 2017 6.063 6.063 6.063 0 -0.19(-2.99%)
Jan 12, 2017 6.046 6.250 5.995 6.250 202,256 +0.14(+2.37%)
Jan 11, 2017 5.808 6.148 5.629 6.106 219,426 +0.39(+6.85%)
Jan 10, 2017 5.604 5.811 5.570 5.714 98,994 +0.09(+1.51%)
Jan 09, 2017 5.697 5.740 5.570 5.629 164,639 -0.13(-2.22%)
Jan 06, 2017 5.519 5.859 5.443 5.757 251,308 +0.34(+6.28%)
Jan 05, 2017 5.468 5.553 5.400 5.417 101,508 +0.02(+0.32%)
Jan 04, 2017 5.544 5.604 5.315 5.400 255,121 +0.04(+0.79%)
Jan 03, 2017 5.315 5.404 5.315 5.357 47,671 +0.09(+1.78%)
Dec 30, 2016 5.264 5.264 5.264 0 +0.03(+0.65%)
Dec 29, 2016 5.145 5.264 5.099 5.230 49,162 -0.01(-0.16%)
Dec 28, 2016 5.281 5.323 5.145 5.238 11,445 -0.05(-0.96%)
Dec 27, 2016 5.340 5.340 5.204 5.289 9,105 +0.04(+0.81%)
Dec 23, 2016 5.247 5.247 5.247 0 +0.01(+0.16%)
Dec 22, 2016 5.340 5.340 5.213 5.238 27,565 -0.11(-2.07%)
Dec 21, 2016 5.332 5.442 5.272 5.349 6,815 +0.02(+0.32%)
Dec 20, 2016 5.391 5.425 5.324 5.332 22,430 -0.02(-0.32%)
Dec 19, 2016 5.315 5.417 5.298 5.349 25,144 +0.01(+0.16%)
Dec 16, 2016 5.357 5.357 5.282 5.340 4,228 -0.08(-1.41%)
Dec 15, 2016 5.366 5.417 5.209 5.417 21,332 +0.14(+2.74%)
Dec 14, 2016 5.340 5.391 5.247 5.272 88,796 -0.00(-0.08%)
Dec 13, 2016 5.419 5.425 5.238 5.276 43,984 -0.11(-1.97%)
Dec 12, 2016 5.332 5.408 5.306 5.383 74,114 +0.10(+1.93%)
Dec 09, 2016 5.162 5.323 5.102 5.281 118,192 +0.04(+0.81%)
Dec 08, 2016 5.085 5.349 5.085 5.238 80,919 +0.11(+2.16%)
Dec 07, 2016 5.196 5.196 5.102 5.128 37,327 -0.01(-0.17%)
Dec 06, 2016 5.102 5.136 5.043 5.136 18,165 +0.03(+0.67%)
Dec 05, 2016 5.102 5.136 5.077 5.102 44,382 +0.09(+1.69%)
Dec 02, 2016 4.890 5.017 4.890 5.017 32,018 +0.14(+2.79%)
Dec 01, 2016 5.009 5.009 4.822 4.881 20,721 -0.08(-1.54%)
Nov 30, 2016 4.975 4.975 4.915 4.958 11,342 -0.03(-0.68%)
Nov 29, 2016 4.932 5.026 4.882 4.992 19,548 +0.09(+1.91%)
Nov 28, 2016 4.966 4.975 4.761 4.898 35,543 -0.07(-1.37%)
Nov 25, 2016 5.077 5.077 4.966 4.966 10,844 -0.10(-2.01%)
Nov 23, 2016 5.068 5.068 5.068 0 -0.01(-0.17%)
Nov 22, 2016 4.975 5.102 4.975 5.077 18,712 +0.14(+2.86%)
Nov 21, 2016 5.054 5.054 4.864 4.935 37,085 -0.14(-2.67%)
Nov 18, 2016 5.054 5.071 4.967 5.071 32,461 -0.08(-1.48%)
Nov 17, 2016 5.189 5.206 5.003 5.147 44,131 +0.01(+0.16%)
Nov 16, 2016 4.952 5.155 4.910 5.138 26,852 +0.16(+3.23%)
Nov 15, 2016 4.986 4.986 4.902 4.978 11,727 +0.02(+0.34%)
Nov 14, 2016 5.045 5.071 4.956 4.961 10,420 -0.15(-2.98%)
Nov 11, 2016 4.995 5.113 4.969 5.113 27,869 +0.05(+1.00%)
Nov 10, 2016 4.969 5.096 4.969 5.062 47,465 -0.11(-2.12%)
Nov 09, 2016 5.113 5.341 4.944 5.172 120,788 -0.52(-9.20%)
Nov 08, 2016 5.392 5.776 5.385 5.696 80,305 +0.33(+6.14%)
Nov 07, 2016 5.138 5.375 5.079 5.366 26,510 +0.25(+4.96%)
Nov 04, 2016 5.071 5.164 5.037 5.113 37,084 -0.02(-0.33%)
Nov 03, 2016 5.071 5.231 5.071 5.130 29,427 +0.05(+1.00%)
Nov 02, 2016 5.155 5.172 5.037 5.079 30,372 -0.06(-1.15%)
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.