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 (%)
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%)
Dec 01, 2014 6.793 6.793 6.468 6.578 26,085 -0.29(-4.17%)
Nov 28, 2014 6.761 6.952 6.761 6.865 24,209 +0.27(+4.10%)
Nov 26, 2014 6.610 6.594 6.594 6.594 25,268 +0.11(+1.72%)
Nov 25, 2014 6.515 6.690 6.451 6.483 154,495 +0.09(+1.37%)
Nov 24, 2014 6.419 6.499 6.157 6.396 124,705 +0.09(+1.39%)
Nov 21, 2014 6.459 6.459 6.284 6.308 8,383 -0.09(-1.37%)
Nov 20, 2014 6.483 6.586 6.396 6.396 66,152 +0.01(+0.12%)
Nov 19, 2014 6.483 6.483 6.388 6.388 22,405 -0.13(-1.95%)
Nov 18, 2014 6.340 6.578 6.340 6.515 48,596 +0.22(+3.54%)
Nov 17, 2014 6.053 6.380 5.942 6.292 93,491 +0.02(+0.38%)
Nov 14, 2014 6.236 6.324 6.236 6.268 24,451 +0.05(+0.77%)
Nov 13, 2014 6.244 6.300 6.157 6.221 48,603 -0.02(-0.38%)
Nov 12, 2014 6.189 6.308 6.189 6.244 98,653 +0.12(+1.95%)
Nov 11, 2014 6.157 6.459 5.926 6.125 60,465 -0.10(-1.53%)
Nov 10, 2014 6.602 6.602 6.205 6.221 25,445 -0.34(-5.21%)
Nov 07, 2014 6.690 6.738 6.563 6.563 12,690 -0.15(-2.25%)
Nov 06, 2014 6.952 7.000 6.706 6.714 13,432 -0.13(-1.86%)
Nov 05, 2014 6.960 6.960 6.841 6.841 4,065 -0.12(-1.71%)
Nov 04, 2014 6.992 6.992 6.921 6.960 5,142 -0.10(-1.35%)
Nov 03, 2014 6.960 7.056 6.920 7.056 19,226 -0.03(-0.45%)
Oct 31, 2014 6.873 7.088 6.825 7.088 22,652 +0.14(+2.06%)
Oct 30, 2014 6.952 7.036 6.921 6.944 186,620 -0.13(-1.80%)
Oct 29, 2014 7.000 7.159 6.921 7.072 155,762 +0.19(+2.77%)
Oct 28, 2014 6.960 6.960 6.849 6.881 36,854 -0.25(-3.46%)
Oct 27, 2014 6.936 7.127 6.881 7.127 6,295 +0.13(+1.82%)
Oct 24, 2014 6.913 7.080 6.897 7.000 40,854 +0.15(+2.21%)
Oct 23, 2014 6.928 7.040 6.849 6.849 92,743 +0.25(+3.86%)
Oct 22, 2014 6.984 7.040 6.594 6.594 23,539 -0.33(-4.71%)
Oct 21, 2014 6.976 7.080 6.793 6.921 11,835 -0.10(-1.47%)
Oct 20, 2014 7.000 7.056 6.936 7.024 6,500 +0.02(+0.23%)
Oct 17, 2014 7.008 7.064 6.944 7.008 8,386 -0.03(-0.45%)
Oct 16, 2014 6.801 7.103 6.801 7.040 18,095 +0.17(+2.55%)
Oct 15, 2014 6.992 6.992 6.714 6.865 20,268 -0.14(-1.93%)
Oct 14, 2014 7.143 7.143 6.976 7.000 32,134 -0.19(-2.65%)
Oct 13, 2014 7.080 7.223 7.080 7.191 12,642 +0.21(+3.08%)
Oct 10, 2014 7.080 7.286 6.976 6.976 63,514 -0.10(-1.46%)
Oct 09, 2014 7.621 7.621 7.080 7.080 14,963 -0.60(-7.87%)
Oct 08, 2014 7.605 7.863 7.422 7.684 47,602 +0.29(+3.98%)
Oct 07, 2014 7.255 7.453 7.183 7.390 28,554 +0.06(+0.76%)
Oct 06, 2014 7.239 7.398 7.032 7.334 11,618 +0.23(+3.25%)
Oct 03, 2014 7.461 7.549 7.103 7.103 30,775 -0.24(-3.25%)
Oct 02, 2014 7.446 7.446 7.167 7.342 16,122 -0.05(-0.65%)
Oct 01, 2014 7.350 7.796 7.239 7.390 50,654 -0.04(-0.54%)
Sep 30, 2014 7.636 7.644 7.239 7.430 30,225 -0.24(-3.11%)
Sep 29, 2014 7.827 7.891 7.605 7.668 9,013 -0.24(-3.02%)
Sep 26, 2014 7.915 7.986 7.756 7.907 17,650 +0.10(+1.33%)
Sep 25, 2014 7.724 7.867 7.621 7.803 17,388 +0.00(+0.00%)
Sep 24, 2014 7.652 7.819 7.589 7.803 22,519 +0.12(+1.55%)
Sep 23, 2014 7.692 7.748 7.597 7.684 28,105 -0.03(-0.41%)
Sep 22, 2014 7.700 7.732 7.628 7.716 10,091 +0.12(+1.57%)
Sep 19, 2014 7.915 8.050 7.597 7.597 48,920 -0.36(-4.50%)
Sep 18, 2014 7.732 7.963 7.652 7.955 28,249 +0.22(+2.88%)
Sep 17, 2014 7.517 7.803 7.412 7.732 32,620 +0.31(+4.18%)
Sep 16, 2014 7.684 7.684 7.326 7.422 13,051 -0.30(-3.91%)
Sep 15, 2014 7.843 7.859 7.684 7.724 12,133 -0.13(-1.62%)
Sep 12, 2014 7.438 7.931 7.438 7.851 25,067 +0.22(+2.92%)
Sep 11, 2014 7.358 7.724 7.358 7.628 14,497 +0.15(+2.02%)
Sep 10, 2014 7.334 7.485 7.239 7.477 22,046 +0.21(+2.96%)
Sep 09, 2014 7.644 7.646 7.207 7.263 28,976 -0.33(-4.40%)
Sep 08, 2014 7.557 7.827 7.557 7.597 26,350 +0.11(+1.49%)
Sep 05, 2014 7.215 7.557 7.159 7.485 34,278 +0.33(+4.56%)
Sep 04, 2014 7.239 7.271 7.103 7.159 27,695 -0.12(-1.64%)
Sep 03, 2014 7.286 7.358 7.271 7.278 34,358 +0.07(+0.99%)
Sep 02, 2014 7.286 7.286 7.056 7.207 49,366 +0.03(+0.44%)
Aug 29, 2014 7.326 7.175 7.175 7.175 27,279 -0.14(-1.96%)
Aug 28, 2014 7.382 7.414 7.175 7.318 36,070 -0.08(-1.08%)
Aug 27, 2014 7.390 7.398 7.334 7.398 20,415 +0.07(+0.98%)
Aug 26, 2014 7.358 7.533 7.326 7.326 36,231 +0.00(+0.00%)
Aug 25, 2014 7.326 7.461 7.263 7.326 31,330 -0.06(-0.75%)
Aug 22, 2014 7.223 7.517 7.223 7.382 31,008 +0.10(+1.31%)
Aug 21, 2014 7.469 7.473 7.183 7.286 36,916 -0.16(-2.14%)
Aug 20, 2014 7.374 7.485 7.374 7.446 24,812 +0.06(+0.75%)
Aug 19, 2014 7.358 7.453 7.318 7.390 49,869 +0.08(+1.09%)
Aug 18, 2014 7.255 7.469 7.255 7.310 162,226 +0.06(+0.88%)
Aug 15, 2014 7.493 7.469 7.175 7.247 45,695 -0.22(-2.98%)
Aug 14, 2014 7.509 7.525 7.374 7.469 36,718 -0.11(-1.47%)
Aug 13, 2014 7.406 7.732 7.406 7.581 26,859 +0.19(+2.58%)
Aug 12, 2014 7.565 7.682 7.302 7.390 54,509 -0.11(-1.48%)
Aug 11, 2014 7.565 7.799 7.493 7.501 145,239 -0.03(-0.42%)
Aug 08, 2014 7.581 7.668 7.318 7.533 281,602 +0.02(+0.21%)
Aug 07, 2014 8.050 8.050 7.469 7.517 131,282 -0.49(-6.16%)
Aug 06, 2014 7.923 8.058 7.915 8.010 37,799 +0.17(+2.13%)
Aug 05, 2014 7.907 7.923 7.803 7.843 14,489 -0.13(-1.60%)
Aug 04, 2014 7.986 8.058 7.899 7.971 36,312 -0.05(-0.60%)
Aug 01, 2014 8.050 8.090 7.996 8.018 41,328 +0.03(+0.40%)
Jul 31, 2014 7.907 8.066 7.907 7.986 24,862 +0.00(+0.00%)
Jul 30, 2014 8.058 8.058 7.939 7.986 28,309 -0.08(-0.99%)
Jul 29, 2014 8.018 8.233 7.994 8.066 12,363 +0.01(+0.10%)
Jul 28, 2014 8.090 8.118 7.994 8.058 16,002 -0.10(-1.17%)
Jul 25, 2014 8.114 8.161 8.114 8.153 2,872 -0.03(-0.39%)
Jul 24, 2014 8.241 8.305 8.153 8.185 6,875 -0.11(-1.34%)
Jul 23, 2014 8.305 8.328 8.193 8.297 10,287 -0.06(-0.67%)
Jul 22, 2014 8.066 8.424 8.018 8.352 66,628 +0.33(+4.17%)
Jul 21, 2014 8.074 8.074 7.947 8.018 8,558 -0.17(-2.14%)
Jul 18, 2014 7.978 8.193 7.907 8.193 16,687 +0.16(+1.98%)
Jul 17, 2014 8.090 8.352 7.971 8.034 81,691 -0.02(-0.20%)
Jul 16, 2014 7.899 8.050 7.875 8.050 13,799 +0.23(+2.95%)
Jul 15, 2014 8.002 8.002 7.819 7.819 14,636 -0.24(-2.96%)
Jul 14, 2014 8.042 8.098 8.042 8.058 17,109 +0.12(+1.50%)
Jul 11, 2014 7.835 7.986 7.835 7.939 8,904 +0.16(+2.04%)
Jul 10, 2014 8.074 8.106 7.716 7.780 16,002 -0.33(-4.02%)
Jul 09, 2014 8.082 8.133 8.082 8.106 6,071 +0.00(+0.00%)
Jul 08, 2014 8.010 8.106 7.963 8.106 55,517 +0.13(+1.60%)
Jul 07, 2014 8.082 8.134 7.819 7.978 89,549 -0.18(-2.15%)
Jul 03, 2014 7.986 8.153 8.153 8.153 39,976 +0.24(+3.02%)
Jul 02, 2014 7.955 7.971 7.915 7.915 8,618 -0.01(-0.10%)
Jul 01, 2014 7.994 7.994 7.915 7.923 23,119 -0.07(-0.90%)
Jun 30, 2014 7.971 8.146 7.955 7.994 19,408 -0.04(-0.50%)
Jun 27, 2014 7.835 8.050 7.788 8.034 21,363 +0.14(+1.71%)
Jun 26, 2014 7.748 7.931 7.652 7.899 39,290 +0.18(+2.27%)
Jun 25, 2014 7.955 7.955 7.716 7.724 47,920 -0.23(-2.90%)
Jun 24, 2014 7.986 8.114 7.955 7.955 56,687 -0.03(-0.40%)
Jun 23, 2014 7.994 8.106 7.971 7.986 46,477 -0.04(-0.50%)
Jun 20, 2014 8.002 8.106 7.955 8.026 90,279 +0.10(+1.20%)
Jun 19, 2014 7.764 8.082 7.764 7.931 196,893 +0.27(+3.53%)
Jun 18, 2014 7.628 7.716 7.621 7.660 112,957 +0.09(+1.16%)
Jun 17, 2014 7.676 7.692 7.501 7.573 78,147 -0.11(-1.45%)
Jun 16, 2014 7.318 7.716 7.247 7.684 94,540 +0.34(+4.66%)
Jun 13, 2014 7.406 7.598 7.318 7.342 47,934 -0.12(-1.60%)
Jun 12, 2014 7.414 7.724 7.414 7.461 138,999 +0.14(+1.96%)
Jun 11, 2014 7.334 7.493 7.286 7.318 42,993 -0.08(-1.08%)
Jun 10, 2014 7.485 7.549 7.382 7.398 78,653 -0.24(-3.13%)
Jun 06, 2014 7.955 7.955 7.541 7.636 69,708 -0.24(-3.03%)
Jun 05, 2014 7.955 9.498 7.716 7.875 145,281 +0.06(+0.81%)
Jun 04, 2014 8.002 8.074 7.811 7.811 31,258 -0.24(-2.96%)
Jun 03, 2014 8.082 8.153 7.994 8.050 14,453 +0.02(+0.30%)
Jun 02, 2014 7.986 8.153 7.971 8.026 32,999 +0.05(+0.60%)
May 30, 2014 8.153 8.153 7.835 7.978 35,873 -0.18(-2.15%)
May 29, 2014 7.955 8.153 7.931 8.153 97,281 +0.20(+2.50%)
May 28, 2014 7.851 8.002 7.804 7.955 115,808 +0.14(+1.73%)
May 27, 2014 7.955 7.955 7.819 7.819 37,925 -0.13(-1.60%)
May 23, 2014 7.955 7.947 7.947 7.947 21,371 +0.02(+0.27%)
May 22, 2014 7.915 7.994 7.915 7.925 3,144 -0.03(-0.37%)
May 21, 2014 8.034 8.034 7.843 7.955 63,605 +0.00(+0.00%)
May 20, 2014 8.002 8.074 7.780 7.955 50,395 -0.12(-1.48%)
May 19, 2014 8.106 8.114 7.915 8.074 13,999 -0.04(-0.49%)
May 16, 2014 8.217 8.217 7.978 8.114 55,516 -0.16(-1.92%)
May 15, 2014 8.313 8.313 8.217 8.273 12,973 -0.13(-1.52%)
May 14, 2014 8.448 8.503 8.336 8.400 43,466 +0.04(+0.48%)
May 13, 2014 8.488 8.515 8.344 8.360 49,612 -0.07(-0.85%)
May 12, 2014 8.201 8.519 8.201 8.432 91,578 +0.31(+3.82%)
May 09, 2014 8.338 8.338 7.931 8.122 69,308 -0.25(-2.95%)
May 08, 2014 8.360 8.440 8.289 8.368 26,750 -0.04(-0.47%)
May 07, 2014 8.583 8.901 8.400 8.408 47,789 -0.02(-0.28%)
May 06, 2014 8.424 8.527 8.392 8.432 11,301 -0.06(-0.75%)
May 05, 2014 8.488 8.535 8.344 8.496 12,549 -0.02(-0.19%)
May 02, 2014 8.527 8.615 8.464 8.511 25,456 +0.06(+0.66%)
May 01, 2014 8.265 8.527 8.169 8.456 50,419 +0.10(+1.24%)
Apr 30, 2014 8.575 8.655 8.321 8.352 87,114 -0.31(-3.58%)
Apr 29, 2014 8.790 8.790 8.535 8.663 41,628 -0.14(-1.54%)
Apr 28, 2014 8.790 8.864 8.726 8.798 78,166 +0.09(+1.00%)
Apr 25, 2014 8.830 8.869 8.639 8.710 63,732 -0.16(-1.79%)
Apr 24, 2014 9.264 9.291 8.766 8.869 39,286 -0.44(-4.70%)
Apr 23, 2014 8.901 9.359 8.901 9.307 18,041 +0.41(+4.56%)
Apr 22, 2014 8.949 9.044 8.758 8.901 19,945 -0.12(-1.32%)
Apr 21, 2014 9.068 9.108 8.941 9.021 12,567 +0.02(+0.18%)
Apr 17, 2014 8.710 9.005 9.005 9.005 62,605 +0.25(+2.82%)
Apr 16, 2014 8.774 8.781 8.599 8.758 24,144 -0.06(-0.63%)
Apr 15, 2014 8.623 8.814 8.623 8.814 20,872 +0.15(+1.74%)
Apr 14, 2014 8.567 8.742 8.472 8.663 14,763 +0.18(+2.16%)
Apr 11, 2014 8.042 8.607 7.955 8.480 110,859 +0.33(+4.00%)
Apr 10, 2014 8.233 8.233 8.093 8.153 48,545 -0.10(-1.25%)
Apr 09, 2014 8.122 8.352 8.058 8.257 80,689 +0.09(+1.07%)
Apr 08, 2014 8.408 8.456 8.153 8.169 29,620 -0.17(-2.10%)
Apr 07, 2014 8.599 8.599 8.321 8.344 17,593 -0.25(-2.96%)
Apr 04, 2014 8.686 8.686 8.488 8.599 62,031 +0.00(+0.00%)
Apr 03, 2014 8.671 8.698 8.456 8.599 136,412 -0.04(-0.46%)
Apr 02, 2014 8.591 8.742 8.496 8.639 128,954 +0.06(+0.74%)
Apr 01, 2014 8.631 8.631 8.440 8.575 27,802 +0.00(+0.00%)
Mar 31, 2014 8.623 8.750 8.535 8.575 130,539 +0.04(+0.47%)
Mar 28, 2014 9.013 9.013 8.511 8.535 211,781 -0.44(-4.88%)
Mar 27, 2014 9.299 9.355 8.790 8.973 76,978 -0.35(-3.75%)
Mar 26, 2014 9.728 9.808 9.196 9.323 22,926 -0.53(-5.41%)
Mar 25, 2014 9.553 9.856 9.553 9.856 11,636 +0.28(+2.91%)
Mar 24, 2014 9.689 9.864 9.482 9.577 37,121 -0.32(-3.22%)
Mar 21, 2014 9.911 10.05 9.832 9.896 64,250 +0.06(+0.65%)
Mar 20, 2014 9.434 9.856 9.267 9.832 32,388 +0.44(+4.66%)
Mar 19, 2014 9.283 9.553 9.283 9.394 24,521 +0.03(+0.34%)
Mar 18, 2014 9.577 9.577 9.267 9.363 11,636 -0.17(-1.75%)
Mar 17, 2014 9.617 9.697 9.466 9.530 17,744 -0.08(-0.83%)
Mar 14, 2014 9.434 9.705 9.434 9.609 15,192 +0.12(+1.26%)
Mar 13, 2014 9.625 9.800 9.347 9.490 26,583 -0.14(-1.49%)
Mar 12, 2014 9.506 9.816 9.506 9.633 28,577 +0.12(+1.25%)
Mar 11, 2014 9.418 9.585 9.402 9.514 50,675 +0.14(+1.44%)
Mar 10, 2014 9.601 9.601 9.155 9.378 45,299 -0.20(-2.08%)
Mar 07, 2014 9.561 9.721 9.350 9.577 21,556 +0.26(+2.82%)
Mar 06, 2014 9.657 9.657 9.267 9.315 231,353 -0.24(-2.50%)
Mar 05, 2014 9.227 9.728 9.227 9.553 56,806 +0.25(+2.74%)
Mar 04, 2014 9.546 9.641 9.044 9.299 47,698 -0.15(-1.60%)
Mar 03, 2014 9.776 9.816 9.291 9.450 66,088 -0.25(-2.62%)
Feb 28, 2014 9.307 9.776 9.052 9.705 122,204 +0.37(+3.92%)
Feb 27, 2014 9.418 9.418 8.869 9.339 115,286 -0.05(-0.51%)
Feb 26, 2014 9.919 9.967 9.299 9.386 101,568 -0.44(-4.45%)
Feb 25, 2014 10.44 10.52 9.824 9.824 38,976 -0.51(-4.93%)
Feb 24, 2014 10.38 10.64 10.33 10.33 118,807 +0.07(+0.70%)
Feb 21, 2014 10.08 10.48 10.08 10.26 17,137 +0.18(+1.81%)
Feb 20, 2014 10.30 10.67 10.03 10.08 40,482 -0.33(-3.13%)
Feb 19, 2014 10.34 10.86 10.30 10.40 41,574 +0.06(+0.62%)
Feb 18, 2014 9.935 10.61 9.808 10.34 52,257 +0.41(+4.08%)
Feb 14, 2014 9.911 9.935 9.935 9.935 7,039 +0.02(+0.24%)
Feb 13, 2014 9.418 10.11 9.418 9.911 29,580 +0.49(+5.15%)
Feb 12, 2014 9.490 9.491 9.275 9.426 19,376 -0.10(-1.09%)
Feb 11, 2014 9.355 9.895 9.315 9.530 136,051 +0.00(+0.00%)
Feb 10, 2014 8.989 9.705 8.941 9.530 157,836 +0.40(+4.36%)
Feb 07, 2014 8.153 9.203 8.153 9.132 193,812 +0.95(+11.56%)
Feb 06, 2014 8.591 8.734 8.045 8.185 89,690 -0.17(-2.00%)
Feb 05, 2014 8.631 8.663 8.185 8.352 115,629 -0.07(-0.85%)
Feb 04, 2014 9.275 9.355 8.352 8.424 158,783 -0.45(-5.11%)
Feb 03, 2014 9.530 9.888 8.798 8.877 294,370 -0.60(-6.30%)
Jan 31, 2014 9.561 9.561 9.267 9.474 236,158 -0.26(-2.70%)
Jan 30, 2014 9.888 9.991 9.665 9.736 105,951 -0.28(-2.78%)
Jan 29, 2014 9.991 10.09 9.888 10.01 27,724 -0.10(-1.02%)
Jan 28, 2014 10.09 10.13 9.999 10.12 10,595 -0.03(-0.31%)
Jan 27, 2014 10.27 10.27 10.09 10.15 32,537 -0.23(-2.22%)
Jan 24, 2014 10.17 10.63 10.09 10.38 130,505 +0.14(+1.32%)
Jan 23, 2014 10.19 10.25 10.10 10.25 40,932 -0.05(-0.46%)
Jan 22, 2014 10.17 10.32 10.08 10.29 21,451 +0.03(+0.31%)
Jan 21, 2014 10.19 10.34 10.11 10.26 103,400 -0.07(-0.69%)
Jan 17, 2014 10.14 10.33 10.33 10.33 46,011 -0.05(-0.46%)
Jan 16, 2014 10.23 10.39 10.03 10.38 47,964 +0.15(+1.48%)
Jan 15, 2014 10.16 10.34 10.04 10.23 57,056 +0.07(+0.70%)
Jan 14, 2014 9.943 10.18 9.872 10.16 67,101 +0.04(+0.39%)
Jan 13, 2014 10.03 10.23 9.848 10.12 98,161 -0.14(-1.39%)
Jan 10, 2014 10.14 10.36 10.04 10.26 64,034 -0.02(-0.23%)
Jan 09, 2014 10.25 10.30 10.05 10.29 17,701 +0.12(+1.17%)
Jan 08, 2014 10.48 11.10 10.04 10.17 79,526 -0.40(-3.76%)
Jan 07, 2014 10.62 10.62 10.38 10.56 32,676 +0.02(+0.15%)
Jan 06, 2014 10.63 10.63 10.34 10.55 46,058 -0.19(-1.78%)
Jan 03, 2014 10.05 10.83 10.05 10.74 53,321 +0.54(+5.30%)
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.