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, 2015 3.536 3.486 3.486 3.486 15,009 -0.03(-0.94%)
Dec 30, 2015 3.594 3.610 3.519 3.519 8,555 -0.08(-2.29%)
Dec 29, 2015 3.528 3.734 3.511 3.602 49,090 +0.04(+1.16%)
Dec 28, 2015 3.676 3.701 3.519 3.561 12,454 -0.03(-0.74%)
Dec 24, 2015 3.495 3.587 3.587 3.587 1,331 +0.11(+3.14%)
Dec 23, 2015 3.495 3.577 3.478 3.478 42,527 -0.02(-0.47%)
Dec 22, 2015 3.651 3.561 3.495 3.495 54,837 -0.07(-1.86%)
Dec 21, 2015 3.561 3.685 3.552 3.561 32,685 +0.02(+0.70%)
Dec 18, 2015 3.561 3.577 3.486 3.536 18,138 -0.04(-1.15%)
Dec 17, 2015 3.610 3.618 3.544 3.577 29,474 -0.05(-1.37%)
Dec 16, 2015 3.693 3.701 3.618 3.627 39,778 -0.05(-1.35%)
Dec 15, 2015 3.718 3.718 3.660 3.676 10,615 -0.04(-1.11%)
Dec 14, 2015 3.767 3.767 3.610 3.718 20,897 -0.05(-1.32%)
Dec 11, 2015 3.759 3.875 3.759 3.767 11,240 -0.14(-3.59%)
Dec 10, 2015 3.957 3.965 3.908 3.908 65,032 -0.05(-1.25%)
Dec 09, 2015 3.835 4.040 3.817 3.957 23,818 +0.11(+2.79%)
Dec 08, 2015 3.833 3.965 3.833 3.850 12,965 -0.07(-1.69%)
Dec 07, 2015 3.875 3.965 3.831 3.916 14,472 +0.02(+0.42%)
Dec 04, 2015 3.908 3.974 3.883 3.899 10,833 -0.07(-1.67%)
Dec 03, 2015 3.965 3.965 3.837 3.965 50,990 +0.01(+0.21%)
Dec 02, 2015 3.933 4.007 3.933 3.957 8,654 -0.05(-1.24%)
Dec 01, 2015 4.048 4.106 3.974 4.007 29,392 -0.02(-0.41%)
Nov 30, 2015 4.155 4.221 3.999 4.023 49,433 -0.10(-2.40%)
Nov 27, 2015 4.098 4.205 4.098 4.122 6,998 +0.02(+0.60%)
Nov 25, 2015 4.197 4.098 4.098 4.098 31,109 -0.04(-1.00%)
Nov 24, 2015 4.164 4.188 4.139 4.139 33,417 +0.02(+0.49%)
Nov 23, 2015 4.143 4.184 4.102 4.119 17,985 -0.01(-0.20%)
Nov 20, 2015 4.160 4.233 4.127 4.127 16,385 -0.01(-0.20%)
Nov 19, 2015 4.127 4.291 4.119 4.135 8,206 +0.03(+0.80%)
Nov 18, 2015 4.110 4.184 4.094 4.102 8,844 -0.02(-0.40%)
Nov 17, 2015 4.266 4.348 4.069 4.119 33,963 +0.04(+1.01%)
Nov 16, 2015 4.160 4.160 4.069 4.078 12,367 -0.02(-0.60%)
Nov 13, 2015 4.266 4.266 4.069 4.102 28,179 -0.16(-3.85%)
Nov 12, 2015 4.348 4.348 4.233 4.266 10,803 -0.07(-1.52%)
Nov 11, 2015 4.422 4.430 4.274 4.332 41,722 -0.02(-0.56%)
Nov 10, 2015 4.611 4.611 4.303 4.357 20,886 -0.15(-3.28%)
Nov 09, 2015 4.357 4.553 4.291 4.504 137,500 +0.13(+3.00%)
Nov 06, 2015 4.324 4.373 4.184 4.373 47,004 +0.07(+1.52%)
Nov 05, 2015 4.512 4.586 4.283 4.307 41,472 -0.25(-5.41%)
Nov 04, 2015 4.496 4.652 4.496 4.553 8,090 +0.01(+0.18%)
Nov 03, 2015 4.570 4.652 4.488 4.545 21,629 +0.02(+0.36%)
Nov 02, 2015 4.635 4.685 4.455 4.529 45,204 -0.09(-1.95%)
Oct 30, 2015 4.611 4.701 4.553 4.619 18,263 +0.03(+0.72%)
Oct 29, 2015 4.483 4.701 4.447 4.586 15,818 +0.11(+2.38%)
Oct 28, 2015 4.439 4.652 4.422 4.480 88,671 +0.09(+2.06%)
Oct 27, 2015 4.578 4.578 4.365 4.389 12,121 -0.19(-4.12%)
Oct 26, 2015 4.463 4.594 4.463 4.578 17,747 -0.02(-0.36%)
Oct 23, 2015 4.504 4.652 4.430 4.594 35,994 +0.04(+0.90%)
Oct 22, 2015 4.627 4.652 4.545 4.553 8,867 -0.11(-2.46%)
Oct 21, 2015 4.734 4.734 4.209 4.668 100,066 -0.02(-0.35%)
Oct 20, 2015 4.726 4.824 4.635 4.685 26,538 -0.02(-0.35%)
Oct 19, 2015 4.635 4.701 4.572 4.701 28,304 +0.07(+1.42%)
Oct 16, 2015 4.791 4.791 4.562 4.635 24,800 -0.11(-2.25%)
Oct 15, 2015 4.775 4.890 4.627 4.742 32,285 +0.02(+0.52%)
Oct 14, 2015 4.718 4.841 4.594 4.718 23,994 -0.10(-2.04%)
Oct 13, 2015 4.808 4.841 4.635 4.816 22,517 +0.07(+1.56%)
Oct 12, 2015 4.775 4.832 4.586 4.742 30,342 -0.02(-0.52%)
Oct 09, 2015 4.824 4.923 4.644 4.767 121,974 -0.06(-1.19%)
Oct 08, 2015 4.775 4.853 4.718 4.824 55,956 +0.16(+3.34%)
Oct 07, 2015 4.800 4.923 4.488 4.668 67,976 -0.11(-2.23%)
Oct 06, 2015 4.660 4.873 4.508 4.775 96,968 +0.21(+4.68%)
Oct 05, 2015 4.422 4.570 4.357 4.562 125,092 +0.14(+3.15%)
Oct 02, 2015 4.447 4.471 4.274 4.422 11,477 +0.07(+1.70%)
Oct 01, 2015 4.455 4.463 4.348 4.348 6,746 +0.01(+0.19%)
Sep 30, 2015 4.242 4.406 4.242 4.340 14,973 +0.16(+3.73%)
Sep 29, 2015 4.102 4.184 4.053 4.184 140,133 +0.12(+3.03%)
Sep 28, 2015 4.258 4.455 4.061 4.061 56,138 +0.01(+0.20%)
Sep 25, 2015 4.283 4.340 3.987 4.053 77,536 -0.21(-5.00%)
Sep 24, 2015 4.422 4.570 4.266 4.266 31,979 -0.13(-2.99%)
Sep 23, 2015 4.430 4.562 4.398 4.398 29,922 -0.16(-3.42%)
Sep 22, 2015 4.701 4.724 4.389 4.553 44,388 -0.06(-1.25%)
Sep 21, 2015 4.734 4.865 4.594 4.611 25,531 -0.11(-2.26%)
Sep 18, 2015 4.623 4.824 4.623 4.718 65,567 +0.02(+0.52%)
Sep 17, 2015 4.783 4.816 4.644 4.693 31,643 -0.02(-0.35%)
Sep 16, 2015 4.808 4.923 4.701 4.709 75,560 +0.05(+1.15%)
Sep 15, 2015 4.743 4.823 4.600 4.656 24,196 +0.04(+0.86%)
Sep 14, 2015 4.799 4.799 4.433 4.616 1,275,496 -0.15(-3.17%)
Sep 11, 2015 4.823 4.854 4.735 4.767 41,750 +0.14(+3.09%)
Sep 10, 2015 4.608 4.624 4.552 4.624 5,008 +0.09(+1.93%)
Sep 09, 2015 4.624 4.638 4.537 4.537 15,977 -0.06(-1.21%)
Sep 08, 2015 4.544 4.592 4.497 4.592 29,314 +0.09(+1.94%)
Sep 04, 2015 4.560 4.505 4.505 4.505 14,978 -0.06(-1.39%)
Sep 03, 2015 4.585 4.608 4.529 4.568 23,324 +0.08(+1.77%)
Sep 02, 2015 4.594 4.687 4.489 4.489 21,342 -0.09(-1.91%)
Sep 01, 2015 4.846 4.890 4.568 4.576 17,308 -0.25(-5.26%)
Aug 31, 2015 4.799 4.902 4.695 4.830 14,206 +0.14(+3.05%)
Aug 28, 2015 4.664 4.751 4.544 4.687 25,537 +0.16(+3.51%)
Aug 27, 2015 4.815 4.838 4.529 4.529 38,669 -0.21(-4.36%)
Aug 26, 2015 4.886 4.886 4.648 4.735 111,050 -0.29(-5.70%)
Aug 25, 2015 5.045 5.140 4.926 5.021 152,744 +0.06(+1.12%)
Aug 24, 2015 4.211 4.966 4.211 4.966 59,935 +0.20(+4.17%)
Aug 21, 2015 4.648 4.894 4.648 4.767 57,644 +0.03(+0.67%)
Aug 20, 2015 4.989 5.045 4.680 4.735 120,539 -0.33(-6.58%)
Aug 19, 2015 5.156 5.228 4.942 5.069 204,430 -0.17(-3.19%)
Aug 18, 2015 5.363 5.363 5.164 5.236 45,687 -0.11(-2.08%)
Aug 17, 2015 5.553 5.553 5.315 5.347 14,663 -0.24(-4.27%)
Aug 14, 2015 5.387 5.617 5.371 5.585 17,415 +0.17(+3.08%)
Aug 13, 2015 5.339 5.418 5.244 5.418 5,919 +0.17(+3.33%)
Aug 12, 2015 5.299 5.402 5.156 5.244 30,083 -0.10(-1.93%)
Aug 11, 2015 5.585 5.681 5.180 5.347 26,702 -0.28(-4.94%)
Aug 10, 2015 5.363 5.641 4.981 5.625 154,182 +0.25(+4.73%)
Aug 07, 2015 5.482 5.633 5.371 5.371 43,671 -0.11(-2.03%)
Aug 06, 2015 5.530 5.633 5.482 5.482 30,342 -0.06(-1.00%)
Aug 05, 2015 5.696 5.712 5.434 5.538 114,358 -0.26(-4.52%)
Aug 04, 2015 5.530 5.959 5.450 5.800 158,097 +0.22(+3.99%)
Aug 03, 2015 5.673 5.673 5.522 5.577 22,070 -0.21(-3.57%)
Jul 31, 2015 5.657 5.863 5.649 5.784 9,671 +0.11(+1.96%)
Jul 30, 2015 5.561 5.879 5.522 5.673 41,978 +0.16(+2.88%)
Jul 29, 2015 5.450 5.514 5.428 5.514 9,261 +0.13(+2.36%)
Jul 28, 2015 5.482 5.482 5.387 5.387 13,802 -0.04(-0.73%)
Jul 27, 2015 5.530 5.530 5.363 5.426 31,013 -0.14(-2.43%)
Jul 24, 2015 5.662 5.662 5.522 5.561 24,336 -0.06(-1.13%)
Jul 23, 2015 5.649 5.704 5.617 5.625 7,085 -0.06(-0.98%)
Jul 22, 2015 5.649 5.704 5.601 5.681 15,733 +0.06(+0.99%)
Jul 21, 2015 5.625 5.701 5.482 5.625 57,948 -0.02(-0.42%)
Jul 20, 2015 5.744 5.744 5.601 5.649 14,453 -0.07(-1.25%)
Jul 17, 2015 5.752 5.792 5.577 5.720 12,643 -0.02(-0.42%)
Jul 16, 2015 5.800 5.800 5.720 5.744 12,272 -0.02(-0.28%)
Jul 15, 2015 5.800 5.808 5.498 5.760 105,331 -0.01(-0.14%)
Jul 14, 2015 5.681 5.839 5.681 5.768 21,398 +0.02(+0.41%)
Jul 13, 2015 5.752 5.878 5.450 5.744 49,400 -0.02(-0.28%)
Jul 10, 2015 5.824 5.824 5.712 5.760 45,606 +0.02(+0.42%)
Jul 09, 2015 5.657 5.800 5.657 5.736 43,723 +0.01(+0.14%)
Jul 08, 2015 5.593 5.760 5.522 5.728 34,258 +0.02(+0.42%)
Jul 07, 2015 5.847 5.855 5.661 5.704 140,220 -0.25(-4.27%)
Jul 06, 2015 6.157 6.157 5.809 5.959 28,478 -0.19(-3.10%)
Jul 02, 2015 6.133 6.149 6.149 6.149 28,320 +0.01(+0.13%)
Jul 01, 2015 6.133 6.197 6.082 6.141 10,474 -0.05(-0.77%)
Jun 30, 2015 6.300 6.300 6.014 6.189 18,452 -0.03(-0.51%)
Jun 29, 2015 6.276 6.332 6.165 6.221 189,920 -0.09(-1.39%)
Jun 26, 2015 6.245 6.348 6.157 6.308 166,563 +0.07(+1.15%)
Jun 25, 2015 6.308 6.324 6.221 6.237 27,640 -0.08(-1.26%)
Jun 24, 2015 6.292 6.356 6.165 6.316 24,512 +0.04(+0.63%)
Jun 23, 2015 6.340 6.340 6.262 6.276 5,078 -0.06(-0.88%)
Jun 22, 2015 6.388 6.388 6.268 6.332 19,432 -0.06(-0.99%)
Jun 19, 2015 6.388 6.409 6.224 6.396 31,278 -0.06(-0.86%)
Jun 18, 2015 6.396 6.451 6.237 6.451 48,844 -0.01(-0.12%)
Jun 17, 2015 6.078 6.459 5.935 6.459 71,812 +0.38(+6.27%)
Jun 16, 2015 6.038 6.110 5.998 6.078 5,400 +0.05(+0.79%)
Jun 15, 2015 5.959 6.086 5.903 6.030 20,434 +0.00(+0.00%)
Jun 12, 2015 5.919 6.102 5.919 6.030 18,812 +0.09(+1.47%)
Jun 11, 2015 5.990 6.086 5.935 5.943 10,061 -0.05(-0.80%)
Jun 10, 2015 6.038 6.046 5.879 5.990 24,260 -0.07(-1.18%)
Jun 09, 2015 6.070 6.102 5.990 6.062 12,077 -0.03(-0.52%)
Jun 08, 2015 5.990 6.149 5.990 6.094 64,517 -0.03(-0.52%)
Jun 05, 2015 5.919 6.157 5.816 6.125 41,849 +0.17(+2.94%)
Jun 04, 2015 6.046 6.054 5.927 5.951 44,788 -0.07(-1.19%)
Jun 03, 2015 5.959 6.094 5.760 6.022 35,989 -0.03(-0.52%)
Jun 02, 2015 5.959 6.094 5.959 6.054 11,952 +0.09(+1.46%)
Jun 01, 2015 5.959 6.038 5.919 5.967 56,208 -0.15(-2.47%)
May 29, 2015 5.585 6.118 5.585 6.118 117,702 +0.37(+6.35%)
May 28, 2015 5.442 5.752 5.364 5.752 89,310 +0.34(+6.31%)
May 27, 2015 5.450 5.458 5.402 5.410 44,963 -0.05(-0.87%)
May 26, 2015 5.458 5.490 5.434 5.458 60,231 -0.03(-0.58%)
May 22, 2015 5.490 5.490 5.490 5.490 29,830 +0.01(+0.14%)
May 21, 2015 5.482 5.538 5.458 5.482 42,178 -0.03(-0.58%)
May 20, 2015 5.601 5.633 5.458 5.514 27,436 -0.12(-2.12%)
May 19, 2015 5.641 5.657 5.546 5.633 84,661 -0.05(-0.84%)
May 18, 2015 5.530 5.792 5.530 5.681 61,337 +0.14(+2.44%)
May 15, 2015 5.553 5.561 5.514 5.546 31,723 +0.02(+0.29%)
May 14, 2015 5.514 5.561 5.514 5.530 5,513 -0.03(-0.57%)
May 13, 2015 5.569 5.569 5.490 5.561 11,733 +0.02(+0.29%)
May 12, 2015 5.506 5.569 5.418 5.546 27,655 +0.02(+0.43%)
May 11, 2015 5.609 5.609 5.522 5.522 8,764 -0.05(-0.86%)
May 08, 2015 5.522 5.593 5.522 5.569 8,886 -0.02(-0.28%)
May 07, 2015 5.585 5.657 5.561 5.585 6,611 -0.02(-0.43%)
May 06, 2015 5.595 5.633 5.466 5.609 238,928 +0.02(+0.28%)
May 05, 2015 5.641 5.641 5.569 5.593 11,547 -0.05(-0.85%)
May 04, 2015 5.601 5.736 5.530 5.641 148,161 +0.08(+1.43%)
May 01, 2015 5.609 5.649 5.482 5.561 10,289 +0.00(+0.00%)
Apr 30, 2015 5.561 5.659 5.474 5.561 40,584 -0.02(-0.43%)
Apr 29, 2015 5.482 5.776 5.418 5.585 95,042 +0.17(+3.08%)
Apr 28, 2015 5.466 5.569 5.387 5.418 34,429 +0.01(+0.15%)
Apr 27, 2015 5.391 5.474 5.371 5.410 31,002 -0.01(-0.15%)
Apr 24, 2015 5.402 5.474 5.371 5.418 26,852 -0.03(-0.58%)
Apr 23, 2015 5.387 5.514 5.387 5.450 12,160 +0.04(+0.73%)
Apr 22, 2015 5.490 5.549 5.323 5.410 32,415 -0.05(-0.87%)
Apr 21, 2015 5.299 5.546 5.244 5.458 21,199 +0.09(+1.63%)
Apr 20, 2015 5.244 5.546 5.244 5.371 52,423 +0.02(+0.45%)
Apr 17, 2015 5.307 5.434 5.283 5.347 29,402 +0.09(+1.66%)
Apr 16, 2015 5.395 5.530 5.259 5.259 31,682 -0.14(-2.50%)
Apr 15, 2015 5.411 5.497 5.331 5.395 32,082 -0.07(-1.31%)
Apr 14, 2015 5.474 5.561 5.450 5.466 8,543 +0.06(+1.18%)
Apr 13, 2015 5.506 5.569 5.291 5.402 65,058 -0.24(-4.23%)
Apr 10, 2015 5.506 5.696 5.450 5.641 14,608 +0.10(+1.87%)
Apr 09, 2015 5.681 5.681 5.498 5.538 10,399 -0.16(-2.79%)
Apr 08, 2015 5.649 5.704 5.617 5.696 9,588 +0.14(+2.43%)
Apr 07, 2015 5.442 5.593 5.402 5.561 19,931 +0.16(+2.94%)
Apr 06, 2015 5.402 5.458 5.299 5.402 11,189 -0.07(-1.31%)
Apr 02, 2015 5.617 5.474 5.474 5.474 16,866 -0.14(-2.55%)
Apr 01, 2015 5.585 5.712 5.585 5.617 5,754 +0.07(+1.29%)
Mar 31, 2015 5.387 5.585 5.323 5.546 15,735 +0.21(+3.87%)
Mar 30, 2015 5.402 5.418 5.291 5.339 17,313 -0.08(-1.47%)
Mar 27, 2015 5.402 5.498 5.402 5.418 16,460 -0.02(-0.29%)
Mar 26, 2015 5.458 5.585 5.418 5.434 6,468 -0.06(-1.16%)
Mar 25, 2015 5.569 5.681 5.402 5.498 40,098 -0.14(-2.54%)
Mar 24, 2015 5.633 5.720 5.577 5.641 16,768 -0.02(-0.28%)
Mar 23, 2015 5.601 5.720 5.601 5.657 11,952 +0.06(+0.99%)
Mar 20, 2015 5.657 5.744 5.450 5.601 37,042 +0.03(+0.57%)
Mar 19, 2015 5.657 5.696 5.569 5.569 8,477 -0.06(-1.13%)
Mar 18, 2015 5.633 5.792 5.601 5.633 26,918 +0.01(+0.14%)
Mar 17, 2015 5.442 5.625 5.442 5.625 25,591 +0.20(+3.66%)
Mar 16, 2015 5.283 5.434 5.283 5.426 58,056 +0.01(+0.15%)
Mar 13, 2015 5.442 5.665 5.402 5.418 24,249 -0.10(-1.87%)
Mar 12, 2015 5.641 5.641 5.402 5.522 34,507 -0.14(-2.39%)
Mar 11, 2015 5.673 5.720 5.450 5.657 53,352 -0.09(-1.52%)
Mar 10, 2015 5.657 5.760 5.638 5.744 66,216 -0.10(-1.77%)
Mar 09, 2015 5.879 5.899 5.712 5.847 55,458 -0.11(-1.87%)
Mar 06, 2015 5.784 5.982 5.704 5.959 290,988 +0.17(+2.88%)
Mar 05, 2015 5.442 6.006 5.402 5.792 374,702 +0.52(+9.79%)
Mar 04, 2015 4.568 5.371 4.497 5.275 114,010 +0.91(+20.95%)
Mar 03, 2015 4.441 4.465 4.338 4.362 31,028 -0.12(-2.66%)
Mar 02, 2015 4.552 4.552 4.370 4.481 29,796 -0.01(-0.18%)
Feb 27, 2015 4.449 4.608 4.449 4.489 33,629 +0.07(+1.62%)
Feb 26, 2015 4.680 4.735 4.362 4.417 50,227 -0.22(-4.79%)
Feb 25, 2015 4.703 4.767 4.616 4.640 34,475 -0.06(-1.35%)
Feb 24, 2015 4.695 4.830 4.695 4.703 22,370 -0.03(-0.67%)
Feb 23, 2015 4.743 4.862 4.727 4.735 44,635 +0.09(+1.88%)
Feb 20, 2015 4.711 4.775 4.648 4.648 35,091 -0.10(-2.17%)
Feb 19, 2015 4.846 4.894 4.664 4.751 70,118 -0.08(-1.64%)
Feb 18, 2015 4.680 4.862 4.664 4.830 57,843 +0.22(+4.83%)
Feb 17, 2015 4.529 4.656 4.505 4.608 108,521 +0.09(+1.93%)
Feb 13, 2015 4.489 4.521 4.521 4.521 92,512 +0.06(+1.43%)
Feb 12, 2015 4.600 4.695 4.441 4.457 179,965 -0.07(-1.58%)
Feb 11, 2015 4.568 4.656 4.457 4.529 35,533 +0.06(+1.42%)
Feb 10, 2015 4.529 4.584 4.314 4.465 98,139 -0.08(-1.75%)
Feb 09, 2015 4.465 4.568 4.465 4.544 19,488 +0.10(+2.33%)
Feb 06, 2015 4.608 4.680 4.441 4.441 51,911 -0.12(-2.61%)
Feb 05, 2015 4.687 4.711 4.560 4.560 40,343 -0.05(-1.03%)
Feb 04, 2015 4.719 4.719 4.540 4.608 32,034 -0.11(-2.36%)
Feb 03, 2015 4.727 4.767 4.560 4.719 37,879 +0.01(+0.17%)
Feb 02, 2015 4.680 4.743 4.568 4.711 22,929 +0.05(+1.02%)
Jan 30, 2015 4.568 4.664 4.481 4.664 49,707 -0.01(-0.17%)
Jan 29, 2015 4.608 4.672 4.464 4.672 41,277 +0.14(+2.98%)
Jan 28, 2015 4.632 4.672 4.423 4.537 75,085 -0.06(-1.38%)
Jan 27, 2015 4.568 4.600 4.529 4.600 25,197 -0.06(-1.19%)
Jan 26, 2015 4.608 4.664 4.513 4.656 34,499 +0.06(+1.38%)
Jan 23, 2015 4.552 4.592 4.449 4.592 18,036 +0.00(+0.00%)
Jan 22, 2015 4.624 4.680 4.441 4.592 49,589 -0.07(-1.53%)
Jan 21, 2015 4.727 4.767 4.544 4.664 25,839 -0.02(-0.51%)
Jan 20, 2015 4.648 4.886 4.648 4.687 48,890 +0.07(+1.55%)
Jan 16, 2015 4.664 4.807 4.616 4.616 16,364 +0.00(+0.00%)
Jan 15, 2015 4.942 4.973 4.544 4.616 51,073 -0.37(-7.48%)
Jan 14, 2015 5.069 5.069 4.973 4.989 17,796 -0.08(-1.57%)
Jan 13, 2015 5.045 5.116 5.005 5.069 25,304 +0.00(+0.00%)
Jan 12, 2015 5.045 5.164 5.045 5.069 50,589 +0.04(+0.79%)
Jan 09, 2015 5.021 5.045 4.950 5.029 149,948 -0.06(-1.25%)
Jan 08, 2015 5.053 5.093 5.029 5.093 29,980 +0.08(+1.58%)
Jan 07, 2015 5.029 5.109 4.997 5.013 77,564 -0.02(-0.32%)
Jan 06, 2015 5.116 5.156 5.029 5.029 52,967 -0.11(-2.16%)
Jan 05, 2015 5.212 5.244 5.013 5.140 65,949 +0.07(+1.41%)
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.