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 (%)
Nov 30, 2015 4.161 4.227 4.004 4.028 49,372 -0.10(-2.40%)
Nov 27, 2015 4.103 4.210 4.103 4.127 6,990 +0.02(+0.60%)
Nov 25, 2015 4.202 4.103 4.103 4.103 31,070 -0.04(-1.00%)
Nov 24, 2015 4.169 4.194 4.144 4.144 33,376 +0.02(+0.49%)
Nov 23, 2015 4.148 4.189 4.107 4.124 17,963 -0.01(-0.20%)
Nov 20, 2015 4.165 4.239 4.132 4.132 16,365 -0.01(-0.20%)
Nov 19, 2015 4.132 4.296 4.124 4.140 8,196 +0.03(+0.80%)
Nov 18, 2015 4.115 4.189 4.099 4.107 8,833 -0.02(-0.40%)
Nov 17, 2015 4.272 4.354 4.074 4.124 33,921 +0.04(+1.01%)
Nov 16, 2015 4.165 4.165 4.074 4.083 12,352 -0.02(-0.60%)
Nov 13, 2015 4.272 4.272 4.074 4.107 28,145 -0.16(-3.85%)
Nov 12, 2015 4.354 4.354 4.239 4.272 10,790 -0.07(-1.52%)
Nov 11, 2015 4.428 4.436 4.280 4.337 41,671 -0.02(-0.56%)
Nov 10, 2015 4.617 4.617 4.309 4.362 20,860 -0.15(-3.28%)
Nov 09, 2015 4.362 4.559 4.296 4.510 137,331 +0.13(+3.00%)
Nov 06, 2015 4.329 4.378 4.189 4.378 46,946 +0.07(+1.52%)
Nov 05, 2015 4.518 4.592 4.288 4.313 41,421 -0.25(-5.41%)
Nov 04, 2015 4.502 4.658 4.502 4.559 8,080 +0.01(+0.18%)
Nov 03, 2015 4.575 4.658 4.493 4.551 21,603 +0.02(+0.36%)
Nov 02, 2015 4.641 4.690 4.460 4.534 45,149 -0.09(-1.95%)
Oct 30, 2015 4.617 4.707 4.559 4.625 18,240 +0.03(+0.72%)
Oct 29, 2015 4.488 4.707 4.452 4.592 15,798 +0.11(+2.38%)
Oct 28, 2015 4.444 4.658 4.428 4.485 88,563 +0.09(+2.06%)
Oct 27, 2015 4.584 4.584 4.370 4.395 12,106 -0.19(-4.12%)
Oct 26, 2015 4.469 4.600 4.469 4.584 17,726 -0.02(-0.36%)
Oct 23, 2015 4.510 4.658 4.436 4.600 35,949 +0.04(+0.90%)
Oct 22, 2015 4.633 4.658 4.551 4.559 8,856 -0.11(-2.46%)
Oct 21, 2015 4.740 4.740 4.214 4.674 99,944 -0.02(-0.35%)
Oct 20, 2015 4.732 4.830 4.641 4.690 26,505 -0.02(-0.35%)
Oct 19, 2015 4.641 4.707 4.577 4.707 28,269 +0.07(+1.42%)
Oct 16, 2015 4.797 4.797 4.567 4.641 24,769 -0.11(-2.25%)
Oct 15, 2015 4.781 4.896 4.633 4.748 32,245 +0.02(+0.52%)
Oct 14, 2015 4.723 4.847 4.600 4.723 23,964 -0.10(-2.04%)
Oct 13, 2015 4.814 4.847 4.641 4.822 22,489 +0.07(+1.56%)
Oct 12, 2015 4.781 4.838 4.592 4.748 30,305 -0.02(-0.52%)
Oct 09, 2015 4.830 4.929 4.649 4.773 121,825 -0.06(-1.19%)
Oct 08, 2015 4.781 4.859 4.723 4.830 55,887 +0.16(+3.34%)
Oct 07, 2015 4.805 4.929 4.493 4.674 67,893 -0.11(-2.23%)
Oct 06, 2015 4.666 4.879 4.514 4.781 96,849 +0.21(+4.68%)
Oct 05, 2015 4.428 4.575 4.362 4.567 124,939 +0.14(+3.15%)
Oct 02, 2015 4.452 4.477 4.280 4.428 11,463 +0.07(+1.70%)
Oct 01, 2015 4.460 4.469 4.354 4.354 6,738 +0.01(+0.19%)
Sep 30, 2015 4.247 4.411 4.247 4.345 14,955 +0.16(+3.73%)
Sep 29, 2015 4.107 4.189 4.058 4.189 139,961 +0.12(+3.03%)
Sep 28, 2015 4.263 4.460 4.066 4.066 56,069 +0.01(+0.20%)
Sep 25, 2015 4.288 4.345 3.992 4.058 77,441 -0.21(-5.00%)
Sep 24, 2015 4.428 4.575 4.272 4.272 31,939 -0.13(-2.99%)
Sep 23, 2015 4.436 4.567 4.403 4.403 29,886 -0.16(-3.42%)
Sep 22, 2015 4.707 4.730 4.395 4.559 44,333 -0.06(-1.25%)
Sep 21, 2015 4.740 4.871 4.600 4.617 25,500 -0.11(-2.26%)
Sep 18, 2015 4.629 4.830 4.629 4.723 65,486 +0.02(+0.52%)
Sep 17, 2015 4.789 4.822 4.649 4.699 31,605 -0.02(-0.35%)
Sep 16, 2015 4.814 4.929 4.707 4.715 75,467 +0.05(+1.15%)
Sep 15, 2015 4.749 4.828 4.606 4.661 24,167 +0.04(+0.86%)
Sep 14, 2015 4.805 4.805 4.439 4.622 1,273,932 -0.15(-3.17%)
Sep 11, 2015 4.828 4.860 4.741 4.773 41,699 +0.14(+3.09%)
Sep 10, 2015 4.614 4.630 4.558 4.630 5,002 +0.09(+1.93%)
Sep 09, 2015 4.630 4.643 4.542 4.542 15,958 -0.06(-1.21%)
Sep 08, 2015 4.550 4.598 4.502 4.598 29,278 +0.09(+1.94%)
Sep 04, 2015 4.566 4.510 4.510 4.510 14,959 -0.06(-1.39%)
Sep 03, 2015 4.591 4.614 4.534 4.574 23,295 +0.08(+1.77%)
Sep 02, 2015 4.600 4.693 4.494 4.494 21,315 -0.09(-1.91%)
Sep 01, 2015 4.852 4.896 4.574 4.582 17,286 -0.25(-5.26%)
Aug 31, 2015 4.805 4.908 4.701 4.836 14,189 +0.14(+3.05%)
Aug 28, 2015 4.669 4.757 4.550 4.693 25,505 +0.16(+3.51%)
Aug 27, 2015 4.820 4.844 4.534 4.534 38,621 -0.21(-4.36%)
Aug 26, 2015 4.892 4.892 4.653 4.741 110,914 -0.29(-5.70%)
Aug 25, 2015 5.051 5.147 4.932 5.027 152,556 +0.06(+1.12%)
Aug 24, 2015 4.216 4.972 4.216 4.972 59,862 +0.20(+4.17%)
Aug 21, 2015 4.653 4.900 4.653 4.773 57,574 +0.03(+0.67%)
Aug 20, 2015 4.995 5.051 4.685 4.741 120,391 -0.33(-6.58%)
Aug 19, 2015 5.163 5.234 4.948 5.075 204,179 -0.17(-3.19%)
Aug 18, 2015 5.369 5.369 5.171 5.242 45,631 -0.11(-2.08%)
Aug 17, 2015 5.560 5.560 5.322 5.353 14,645 -0.24(-4.27%)
Aug 14, 2015 5.393 5.624 5.377 5.592 17,393 +0.17(+3.08%)
Aug 13, 2015 5.346 5.425 5.250 5.425 5,912 +0.17(+3.33%)
Aug 12, 2015 5.306 5.409 5.163 5.250 30,046 -0.10(-1.93%)
Aug 11, 2015 5.592 5.688 5.186 5.353 26,670 -0.28(-4.94%)
Aug 10, 2015 5.369 5.648 4.988 5.632 153,993 +0.25(+4.73%)
Aug 07, 2015 5.489 5.640 5.377 5.377 43,617 -0.11(-2.03%)
Aug 06, 2015 5.536 5.640 5.489 5.489 30,305 -0.06(-1.00%)
Aug 05, 2015 5.703 5.719 5.441 5.544 114,218 -0.26(-4.52%)
Aug 04, 2015 5.536 5.966 5.457 5.807 157,903 +0.22(+3.99%)
Aug 03, 2015 5.680 5.680 5.528 5.584 22,043 -0.21(-3.57%)
Jul 31, 2015 5.664 5.870 5.656 5.791 9,659 +0.11(+1.96%)
Jul 30, 2015 5.568 5.886 5.528 5.680 41,926 +0.16(+2.88%)
Jul 29, 2015 5.457 5.521 5.435 5.521 9,249 +0.13(+2.36%)
Jul 28, 2015 5.489 5.489 5.393 5.393 13,785 -0.04(-0.73%)
Jul 27, 2015 5.536 5.536 5.369 5.433 30,975 -0.14(-2.43%)
Jul 24, 2015 5.668 5.668 5.528 5.568 24,306 -0.06(-1.13%)
Jul 23, 2015 5.656 5.711 5.624 5.632 7,076 -0.06(-0.98%)
Jul 22, 2015 5.656 5.711 5.608 5.688 15,714 +0.06(+0.99%)
Jul 21, 2015 5.632 5.708 5.489 5.632 57,877 -0.02(-0.42%)
Jul 20, 2015 5.751 5.751 5.608 5.656 14,435 -0.07(-1.25%)
Jul 17, 2015 5.759 5.799 5.584 5.727 12,627 -0.02(-0.41%)
Jul 16, 2015 5.807 5.807 5.727 5.751 12,257 -0.02(-0.28%)
Jul 15, 2015 5.807 5.815 5.505 5.767 105,201 -0.01(-0.14%)
Jul 14, 2015 5.688 5.847 5.688 5.775 21,372 +0.02(+0.41%)
Jul 13, 2015 5.759 5.885 5.457 5.751 49,339 -0.02(-0.28%)
Jul 10, 2015 5.831 5.831 5.719 5.767 45,550 +0.02(+0.42%)
Jul 09, 2015 5.664 5.807 5.664 5.743 43,670 +0.01(+0.14%)
Jul 08, 2015 5.600 5.767 5.528 5.735 34,216 +0.02(+0.42%)
Jul 07, 2015 5.855 5.863 5.668 5.711 140,048 -0.25(-4.27%)
Jul 06, 2015 6.165 6.165 5.816 5.966 28,443 -0.19(-3.10%)
Jul 02, 2015 6.141 6.157 6.157 6.157 28,285 +0.01(+0.13%)
Jul 01, 2015 6.141 6.205 6.089 6.149 10,461 -0.05(-0.77%)
Jun 30, 2015 6.308 6.308 6.022 6.197 18,429 -0.03(-0.51%)
Jun 29, 2015 6.284 6.340 6.173 6.228 189,687 -0.09(-1.39%)
Jun 26, 2015 6.252 6.356 6.165 6.316 166,358 +0.07(+1.15%)
Jun 25, 2015 6.316 6.332 6.228 6.244 27,606 -0.08(-1.26%)
Jun 24, 2015 6.300 6.364 6.173 6.324 24,482 +0.04(+0.63%)
Jun 23, 2015 6.348 6.348 6.270 6.284 5,072 -0.06(-0.88%)
Jun 22, 2015 6.396 6.396 6.276 6.340 19,408 -0.06(-0.99%)
Jun 19, 2015 6.396 6.417 6.231 6.403 31,239 -0.06(-0.86%)
Jun 18, 2015 6.403 6.459 6.244 6.459 48,784 -0.01(-0.12%)
Jun 17, 2015 6.085 6.467 5.942 6.467 71,724 +0.38(+6.27%)
Jun 16, 2015 6.045 6.117 6.006 6.085 5,394 +0.05(+0.79%)
Jun 15, 2015 5.966 6.093 5.910 6.038 20,409 +0.00(+0.00%)
Jun 12, 2015 5.926 6.109 5.926 6.037 18,789 +0.09(+1.47%)
Jun 11, 2015 5.998 6.093 5.942 5.950 10,049 -0.05(-0.80%)
Jun 10, 2015 6.045 6.053 5.886 5.998 24,231 -0.07(-1.18%)
Jun 09, 2015 6.077 6.109 5.998 6.069 12,062 -0.03(-0.52%)
Jun 08, 2015 5.998 6.157 5.998 6.101 64,438 -0.03(-0.52%)
Jun 05, 2015 5.926 6.165 5.823 6.133 41,798 +0.17(+2.94%)
Jun 04, 2015 6.053 6.061 5.934 5.958 44,733 -0.07(-1.19%)
Jun 03, 2015 5.966 6.101 5.767 6.030 35,945 -0.03(-0.52%)
Jun 02, 2015 5.966 6.101 5.966 6.061 11,937 +0.09(+1.46%)
Jun 01, 2015 5.966 6.045 5.926 5.974 56,139 -0.15(-2.47%)
May 29, 2015 5.592 6.125 5.592 6.125 117,558 +0.37(+6.35%)
May 28, 2015 5.449 5.759 5.370 5.759 89,201 +0.34(+6.31%)
May 27, 2015 5.457 5.465 5.409 5.417 44,908 -0.05(-0.87%)
May 26, 2015 5.465 5.497 5.441 5.465 60,157 -0.03(-0.58%)
May 22, 2015 5.497 5.497 5.497 5.497 29,794 +0.01(+0.14%)
May 21, 2015 5.489 5.544 5.465 5.489 42,126 -0.03(-0.58%)
May 20, 2015 5.608 5.640 5.465 5.521 27,402 -0.12(-2.12%)
May 19, 2015 5.648 5.664 5.552 5.640 84,557 -0.05(-0.84%)
May 18, 2015 5.536 5.799 5.536 5.688 61,262 +0.14(+2.44%)
May 15, 2015 5.560 5.568 5.521 5.552 31,684 +0.02(+0.29%)
May 14, 2015 5.521 5.568 5.521 5.536 5,506 -0.03(-0.57%)
May 13, 2015 5.576 5.576 5.497 5.568 11,718 +0.02(+0.29%)
May 12, 2015 5.513 5.576 5.425 5.552 27,621 +0.02(+0.43%)
May 11, 2015 5.616 5.616 5.528 5.528 8,753 -0.05(-0.86%)
May 08, 2015 5.528 5.600 5.528 5.576 8,875 -0.02(-0.28%)
May 07, 2015 5.592 5.664 5.568 5.592 6,603 -0.02(-0.42%)
May 06, 2015 5.602 5.640 5.473 5.616 238,635 +0.02(+0.28%)
May 05, 2015 5.648 5.648 5.576 5.600 11,532 -0.05(-0.85%)
May 04, 2015 5.608 5.743 5.536 5.648 147,979 +0.08(+1.43%)
May 01, 2015 5.616 5.656 5.489 5.568 10,277 +0.00(+0.00%)
Apr 30, 2015 5.568 5.666 5.481 5.568 40,535 -0.02(-0.43%)
Apr 29, 2015 5.489 5.783 5.425 5.592 94,926 +0.17(+3.08%)
Apr 28, 2015 5.473 5.576 5.393 5.425 34,387 +0.01(+0.15%)
Apr 27, 2015 5.397 5.481 5.377 5.417 30,964 -0.01(-0.15%)
Apr 24, 2015 5.409 5.481 5.377 5.425 26,819 -0.03(-0.58%)
Apr 23, 2015 5.393 5.521 5.393 5.457 12,145 +0.04(+0.73%)
Apr 22, 2015 5.497 5.556 5.330 5.417 32,376 -0.05(-0.87%)
Apr 21, 2015 5.306 5.552 5.250 5.465 21,173 +0.09(+1.63%)
Apr 20, 2015 5.250 5.552 5.250 5.377 52,359 +0.02(+0.45%)
Apr 17, 2015 5.314 5.441 5.290 5.353 29,366 +0.09(+1.66%)
Apr 16, 2015 5.401 5.536 5.266 5.266 31,643 -0.14(-2.50%)
Apr 15, 2015 5.418 5.504 5.338 5.401 32,043 -0.07(-1.31%)
Apr 14, 2015 5.481 5.568 5.457 5.473 8,533 +0.06(+1.18%)
Apr 13, 2015 5.513 5.576 5.298 5.409 64,978 -0.24(-4.23%)
Apr 10, 2015 5.513 5.703 5.457 5.648 14,590 +0.10(+1.87%)
Apr 09, 2015 5.688 5.688 5.505 5.544 10,386 -0.16(-2.79%)
Apr 08, 2015 5.656 5.711 5.624 5.703 9,576 +0.14(+2.43%)
Apr 07, 2015 5.449 5.600 5.409 5.568 19,906 +0.16(+2.94%)
Apr 06, 2015 5.409 5.465 5.306 5.409 11,175 -0.07(-1.31%)
Apr 02, 2015 5.624 5.481 5.481 5.481 16,845 -0.14(-2.55%)
Apr 01, 2015 5.592 5.719 5.592 5.624 5,747 +0.07(+1.29%)
Mar 31, 2015 5.393 5.592 5.330 5.552 15,716 +0.21(+3.87%)
Mar 30, 2015 5.409 5.425 5.298 5.346 17,291 -0.08(-1.47%)
Mar 27, 2015 5.409 5.505 5.409 5.425 16,440 -0.02(-0.29%)
Mar 26, 2015 5.465 5.592 5.425 5.441 6,460 -0.06(-1.16%)
Mar 25, 2015 5.576 5.688 5.409 5.505 40,049 -0.14(-2.54%)
Mar 24, 2015 5.640 5.727 5.584 5.648 16,747 -0.02(-0.28%)
Mar 23, 2015 5.608 5.727 5.608 5.664 11,937 +0.06(+0.99%)
Mar 20, 2015 5.664 5.751 5.457 5.608 36,997 +0.03(+0.57%)
Mar 19, 2015 5.664 5.703 5.576 5.576 8,466 -0.06(-1.13%)
Mar 18, 2015 5.640 5.799 5.608 5.640 26,885 +0.01(+0.14%)
Mar 17, 2015 5.449 5.632 5.449 5.632 25,560 +0.20(+3.66%)
Mar 16, 2015 5.290 5.441 5.290 5.433 57,985 +0.01(+0.15%)
Mar 13, 2015 5.449 5.672 5.409 5.425 24,219 -0.10(-1.87%)
Mar 12, 2015 5.648 5.648 5.409 5.528 34,465 -0.14(-2.39%)
Mar 11, 2015 5.680 5.727 5.457 5.664 53,287 -0.09(-1.52%)
Mar 10, 2015 5.664 5.767 5.645 5.751 66,135 -0.10(-1.77%)
Mar 09, 2015 5.886 5.906 5.719 5.855 55,390 -0.11(-1.87%)
Mar 06, 2015 5.791 5.990 5.711 5.966 290,631 +0.17(+2.88%)
Mar 05, 2015 5.449 6.014 5.409 5.799 374,243 +0.52(+9.79%)
Mar 04, 2015 4.574 5.377 4.502 5.282 113,871 +0.91(+20.95%)
Mar 03, 2015 4.447 4.470 4.343 4.367 30,990 -0.12(-2.66%)
Mar 02, 2015 4.558 4.558 4.375 4.486 29,760 -0.01(-0.18%)
Feb 27, 2015 4.455 4.614 4.455 4.494 33,588 +0.07(+1.62%)
Feb 26, 2015 4.685 4.741 4.367 4.423 50,165 -0.22(-4.79%)
Feb 25, 2015 4.709 4.773 4.622 4.645 34,432 -0.06(-1.35%)
Feb 24, 2015 4.701 4.836 4.701 4.709 22,343 -0.03(-0.67%)
Feb 23, 2015 4.749 4.868 4.733 4.741 44,580 +0.09(+1.88%)
Feb 20, 2015 4.717 4.781 4.653 4.653 35,048 -0.10(-2.17%)
Feb 19, 2015 4.852 4.900 4.669 4.757 70,032 -0.08(-1.64%)
Feb 18, 2015 4.685 4.868 4.669 4.836 57,772 +0.22(+4.83%)
Feb 17, 2015 4.534 4.661 4.510 4.614 108,388 +0.09(+1.93%)
Feb 13, 2015 4.494 4.526 4.526 4.526 92,399 +0.06(+1.43%)
Feb 12, 2015 4.606 4.701 4.447 4.463 179,744 -0.07(-1.58%)
Feb 11, 2015 4.574 4.661 4.463 4.534 35,490 +0.06(+1.42%)
Feb 10, 2015 4.534 4.590 4.319 4.470 98,018 -0.08(-1.75%)
Feb 09, 2015 4.470 4.574 4.470 4.550 19,464 +0.10(+2.33%)
Feb 06, 2015 4.614 4.685 4.447 4.447 51,847 -0.12(-2.61%)
Feb 05, 2015 4.693 4.717 4.566 4.566 40,293 -0.05(-1.03%)
Feb 04, 2015 4.725 4.725 4.546 4.614 31,995 -0.11(-2.36%)
Feb 03, 2015 4.733 4.773 4.566 4.725 37,833 +0.01(+0.17%)
Feb 02, 2015 4.685 4.749 4.574 4.717 22,901 +0.05(+1.02%)
Jan 30, 2015 4.574 4.669 4.486 4.669 49,646 -0.01(-0.17%)
Jan 29, 2015 4.614 4.677 4.470 4.677 41,226 +0.14(+2.98%)
Jan 28, 2015 4.638 4.677 4.429 4.542 74,993 -0.06(-1.38%)
Jan 27, 2015 4.574 4.606 4.534 4.606 25,166 -0.06(-1.19%)
Jan 26, 2015 4.614 4.669 4.518 4.661 34,456 +0.06(+1.38%)
Jan 23, 2015 4.558 4.598 4.455 4.598 18,014 +0.00(+0.00%)
Jan 22, 2015 4.630 4.685 4.447 4.598 49,528 -0.07(-1.53%)
Jan 21, 2015 4.733 4.773 4.550 4.669 25,807 -0.02(-0.51%)
Jan 20, 2015 4.653 4.892 4.653 4.693 48,830 +0.07(+1.55%)
Jan 16, 2015 4.669 4.813 4.622 4.622 16,343 +0.00(+0.00%)
Jan 15, 2015 4.948 4.980 4.550 4.622 51,010 -0.37(-7.48%)
Jan 14, 2015 5.075 5.075 4.980 4.995 17,774 -0.08(-1.57%)
Jan 13, 2015 5.051 5.123 5.011 5.075 25,273 +0.00(+0.00%)
Jan 12, 2015 5.051 5.170 5.051 5.075 50,527 +0.04(+0.79%)
Jan 09, 2015 5.027 5.051 4.956 5.035 149,764 -0.06(-1.25%)
Jan 08, 2015 5.059 5.099 5.035 5.099 29,943 +0.08(+1.58%)
Jan 07, 2015 5.035 5.115 5.003 5.019 77,469 -0.02(-0.32%)
Jan 06, 2015 5.123 5.163 5.035 5.035 52,902 -0.11(-2.16%)
Jan 05, 2015 5.218 5.250 5.019 5.147 65,868 +0.07(+1.41%)
Jan 02, 2015 5.377 5.377 4.940 5.075 158,480 -0.10(-1.85%)
Dec 31, 2014 5.043 5.170 5.170 5.170 72,536 +0.17(+3.34%)
Dec 30, 2014 4.860 5.003 4.852 5.003 57,687 +0.23(+4.83%)
Dec 29, 2014 5.147 5.147 4.693 4.773 81,032 -0.28(-5.51%)
Dec 26, 2014 4.972 5.051 4.820 5.051 44,316 +0.05(+0.95%)
Dec 24, 2014 4.988 5.003 5.003 5.003 8,925 -0.02(-0.47%)
Dec 23, 2014 5.011 5.075 4.900 5.027 159,137 +0.00(+0.00%)
Dec 22, 2014 5.091 5.194 4.932 5.027 128,697 -0.06(-1.25%)
Dec 19, 2014 5.330 5.409 4.860 5.091 127,585 -0.16(-3.03%)
Dec 18, 2014 5.163 5.330 5.107 5.250 109,855 +0.13(+2.48%)
Dec 17, 2014 5.051 5.123 4.868 5.123 70,530 +0.06(+1.26%)
Dec 16, 2014 4.924 5.059 4.828 5.059 89,175 +0.14(+2.75%)
Dec 15, 2014 5.097 5.097 4.908 4.924 20,858 -0.17(-3.28%)
Dec 12, 2014 5.322 5.330 5.083 5.091 27,257 -0.19(-3.61%)
Dec 11, 2014 5.282 5.393 5.202 5.282 21,510 -0.04(-0.75%)
Dec 10, 2014 5.441 5.489 5.258 5.322 41,946 -0.13(-2.34%)
Dec 09, 2014 5.449 5.568 5.377 5.449 15,499 -0.17(-2.97%)
Dec 08, 2014 5.807 5.807 5.417 5.616 40,277 -0.19(-3.29%)
Dec 05, 2014 5.998 5.998 5.719 5.807 12,822 -0.12(-2.01%)
Dec 04, 2014 6.014 6.042 5.926 5.926 13,408 -0.04(-0.67%)
Dec 03, 2014 6.077 6.180 5.966 5.966 7,145 -0.09(-1.45%)
Dec 02, 2014 6.539 6.539 5.974 6.053 38,127 -0.52(-7.98%)
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.