Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2016
5.273
5.273
5.113
5.138
45,882
-0.18(-3.34%)
Oct 31, 2016
5.265
5.324
5.214
5.316
7,860
+0.04(+0.80%)
Oct 28, 2016
5.282
5.324
5.232
5.273
23,918
+0.00(+0.00%)
Oct 27, 2016
5.282
5.349
5.197
5.273
13,212
-0.01(-0.16%)
Oct 26, 2016
5.349
5.349
5.282
5.282
8,548
-0.09(-1.73%)
Oct 25, 2016
5.400
5.434
5.341
5.375
36,479
-0.05(-0.93%)
Oct 24, 2016
5.375
5.485
5.324
5.426
18,264
-0.02(-0.31%)
Oct 21, 2016
5.400
5.442
5.290
5.442
34,184
+0.03(+0.62%)
Oct 20, 2016
5.467
5.467
5.307
5.409
23,295
+0.00(+0.00%)
Oct 19, 2016
5.434
5.442
5.384
5.409
9,942
+0.03(+0.63%)
Oct 18, 2016
5.417
5.417
5.324
5.375
9,116
-0.03(-0.63%)
Oct 17, 2016
5.383
5.485
5.343
5.409
8,118
+0.02(+0.31%)
Oct 14, 2016
5.417
5.442
5.366
5.392
12,615
-0.06(-1.09%)
Oct 13, 2016
5.527
5.527
5.383
5.451
33,706
-0.10(-1.83%)
Oct 12, 2016
5.578
5.620
5.510
5.552
13,250
-0.01(-0.15%)
Oct 11, 2016
5.603
5.654
5.510
5.561
70,464
-0.05(-0.90%)
Oct 10, 2016
5.586
5.730
5.572
5.611
35,511
+0.06(+1.07%)
Oct 07, 2016
5.409
5.603
5.400
5.552
36,129
+0.13(+2.34%)
Oct 06, 2016
5.246
5.468
5.155
5.426
33,798
+0.15(+2.88%)
Oct 05, 2016
5.265
5.459
5.180
5.273
75,998
-0.01(-0.16%)
Oct 04, 2016
5.392
5.435
5.215
5.282
40,053
-0.11(-2.04%)
Oct 03, 2016
5.400
5.459
5.324
5.392
67,353
-0.01(-0.16%)
Sep 30, 2016
5.358
5.451
5.257
5.400
37,252
+0.09(+1.75%)
Sep 29, 2016
5.333
5.375
5.248
5.307
36,455
+0.06(+1.13%)
Sep 28, 2016
5.231
5.349
5.155
5.248
10,085
+0.00(+0.00%)
Sep 27, 2016
5.265
5.265
5.130
5.248
15,539
+0.00(+0.01%)
Sep 26, 2016
5.155
5.265
5.054
5.247
40,706
+0.08(+1.62%)
Sep 23, 2016
5.130
5.231
5.121
5.164
18,657
-0.01(-0.16%)
Sep 22, 2016
5.172
5.189
5.011
5.172
47,655
+0.02(+0.33%)
Sep 21, 2016
4.940
5.155
4.940
5.155
61,215
+0.19(+3.92%)
Sep 20, 2016
4.876
4.986
4.864
4.961
68,513
+0.10(+2.09%)
Sep 19, 2016
4.733
4.859
4.733
4.859
33,418
+0.08(+1.77%)
Sep 16, 2016
4.673
4.800
4.614
4.775
14,594
+0.14(+2.91%)
Sep 15, 2016
4.521
4.673
4.521
4.640
21,430
+0.17(+3.78%)
Sep 14, 2016
4.437
4.504
4.403
4.471
67,051
+0.02(+0.38%)
Sep 13, 2016
4.318
4.547
4.318
4.454
198,872
+0.08(+1.93%)
Sep 12, 2016
4.454
4.479
4.310
4.369
100,733
-0.12(-2.64%)
Sep 09, 2016
4.538
4.623
4.479
4.487
32,380
-0.11(-2.39%)
Sep 08, 2016
4.597
4.614
4.530
4.597
16,788
+0.00(+0.00%)
Sep 07, 2016
4.530
4.597
4.525
4.597
35,339
+0.08(+1.78%)
Sep 06, 2016
4.479
4.521
4.471
4.517
33,215
+0.02(+0.47%)
Sep 02, 2016
4.378
4.496
4.496
4.496
140,812
+0.22(+5.14%)
Sep 01, 2016
4.217
4.302
4.217
4.276
29,044
+0.06(+1.40%)
Aug 31, 2016
4.183
4.276
4.170
4.217
14,082
-0.01(-0.20%)
Aug 30, 2016
4.234
4.242
4.175
4.225
20,892
-0.04(-0.99%)
Aug 29, 2016
4.310
4.318
4.268
4.268
20,545
-0.17(-3.81%)
Aug 26, 2016
4.310
4.445
4.310
4.437
7,694
+0.04(+0.96%)
Aug 25, 2016
4.369
4.411
4.285
4.394
11,593
-0.04(-0.95%)
Aug 24, 2016
4.403
4.437
4.251
4.437
49,140
+0.06(+1.44%)
Aug 23, 2016
4.298
4.466
4.265
4.374
67,315
-0.05(-1.14%)
Aug 22, 2016
4.374
4.428
4.265
4.424
36,266
+0.05(+1.15%)
Aug 19, 2016
4.416
4.441
4.223
4.374
54,250
-0.12(-2.62%)
Aug 18, 2016
4.508
4.550
4.340
4.491
68,776
-0.08(-1.65%)
Aug 17, 2016
4.475
4.567
4.381
4.567
54,117
-0.03(-0.55%)
Aug 16, 2016
4.617
4.676
4.491
4.592
8,707
-0.02(-0.36%)
Aug 15, 2016
4.550
4.668
4.533
4.609
17,872
+0.03(+0.55%)
Aug 12, 2016
4.525
4.659
4.483
4.584
15,273
-0.08(-1.62%)
Aug 11, 2016
4.651
4.659
4.483
4.659
23,241
+0.02(+0.36%)
Aug 10, 2016
4.525
4.651
4.467
4.642
12,285
+0.11(+2.41%)
Aug 09, 2016
4.459
4.550
4.459
4.533
6,814
+0.07(+1.50%)
Aug 08, 2016
4.449
4.517
4.424
4.466
8,059
+0.01(+0.19%)
Aug 05, 2016
4.592
4.609
4.416
4.458
10,046
-0.18(-3.79%)
Aug 04, 2016
4.911
4.911
4.349
4.633
82,038
-0.26(-5.34%)
Aug 03, 2016
4.735
4.903
4.626
4.894
72,768
+0.17(+3.55%)
Aug 02, 2016
4.592
4.735
4.521
4.726
31,180
+0.12(+2.55%)
Aug 01, 2016
4.407
4.609
4.407
4.609
87,045
+0.30(+7.02%)
Jul 29, 2016
4.298
4.399
4.273
4.307
3,340
+0.04(+0.98%)
Jul 28, 2016
4.397
4.397
4.265
4.265
8,676
-0.02(-0.39%)
Jul 27, 2016
4.223
4.323
4.215
4.281
4,975
-0.04(-0.97%)
Jul 26, 2016
4.339
4.391
4.298
4.323
14,755
-0.02(-0.39%)
Jul 25, 2016
4.391
4.391
4.290
4.340
7,443
+0.03(+0.58%)
Jul 22, 2016
4.323
4.323
4.197
4.315
7,639
+0.01(+0.19%)
Jul 21, 2016
4.349
4.382
4.277
4.307
12,745
-0.02(-0.39%)
Jul 20, 2016
4.256
4.382
4.198
4.323
18,177
+0.10(+2.39%)
Jul 19, 2016
4.072
4.265
4.072
4.223
10,718
+0.19(+4.79%)
Jul 18, 2016
4.214
4.214
4.030
4.030
10,767
-0.13(-3.23%)
Jul 15, 2016
4.197
4.206
4.105
4.164
7,213
+0.01(+0.20%)
Jul 14, 2016
4.105
4.223
4.105
4.156
13,341
+0.01(+0.20%)
Jul 13, 2016
4.181
4.239
4.114
4.147
12,080
-0.07(-1.59%)
Jul 12, 2016
4.156
4.265
4.156
4.214
51,035
+0.07(+1.62%)
Jul 11, 2016
4.037
4.181
4.037
4.147
11,731
+0.05(+1.23%)
Jul 08, 2016
3.828
4.105
3.946
4.097
19,544
+0.15(+3.83%)
Jul 07, 2016
3.761
3.946
3.761
3.946
6,035
+0.15(+3.98%)
Jul 06, 2016
3.769
3.845
3.719
3.795
32,075
-0.04(-1.09%)
Jul 05, 2016
3.878
3.878
3.744
3.837
87,409
-0.23(-5.58%)
Jul 01, 2016
3.929
4.063
4.063
4.063
11,316
+0.13(+3.42%)
Jun 30, 2016
3.920
3.988
3.862
3.929
17,180
+0.02(+0.43%)
Jun 29, 2016
3.802
3.946
3.786
3.912
25,879
+0.12(+3.10%)
Jun 28, 2016
3.694
3.862
3.694
3.795
12,936
+0.00(+0.00%)
Jun 27, 2016
3.862
3.878
3.619
3.795
37,312
+0.03(+0.67%)
Jun 24, 2016
3.736
3.794
3.610
3.769
125,999
-0.24(-5.87%)
Jun 23, 2016
3.895
4.004
3.862
4.004
11,683
+0.17(+4.46%)
Jun 22, 2016
3.900
3.909
3.792
3.833
52,368
-0.06(-1.50%)
Jun 21, 2016
3.834
3.950
3.800
3.892
14,082
+0.07(+1.74%)
Jun 20, 2016
3.817
3.959
3.817
3.825
21,094
-0.07(-1.71%)
Jun 17, 2016
3.792
3.892
3.759
3.892
42,902
-0.04(-1.06%)
Jun 16, 2016
3.792
3.942
3.775
3.934
29,425
+0.15(+3.96%)
Jun 15, 2016
3.842
3.950
3.759
3.784
73,476
-0.18(-4.42%)
Jun 14, 2016
4.067
4.067
3.834
3.959
35,051
-0.08(-2.06%)
Jun 13, 2016
4.125
4.125
4.000
4.042
13,879
-0.01(-0.21%)
Jun 10, 2016
4.275
4.275
4.042
4.050
23,012
-0.18(-4.33%)
Jun 09, 2016
4.332
4.342
4.175
4.234
6,024
+0.01(+0.20%)
Jun 08, 2016
4.309
4.392
4.175
4.225
77,772
-0.09(-2.12%)
Jun 07, 2016
4.125
4.400
4.125
4.317
41,680
+0.23(+5.50%)
Jun 06, 2016
4.300
4.334
4.092
4.092
34,351
-0.18(-4.10%)
Jun 03, 2016
4.284
4.284
4.209
4.267
13,666
+0.03(+0.79%)
Jun 02, 2016
4.175
4.284
4.134
4.234
12,616
+0.03(+0.79%)
Jun 01, 2016
4.200
4.242
4.084
4.200
33,047
+0.01(+0.20%)
May 31, 2016
4.200
4.209
4.033
4.192
41,536
+0.03(+0.60%)
May 27, 2016
4.092
4.167
4.167
4.167
101,874
+0.16(+3.95%)
May 26, 2016
3.959
4.092
3.750
4.009
85,341
+0.23(+6.18%)
May 25, 2016
3.859
3.975
3.767
3.775
27,671
-0.06(-1.52%)
May 24, 2016
3.787
3.859
3.767
3.834
40,132
+0.08(+2.00%)
May 23, 2016
3.667
3.792
3.634
3.759
32,683
+0.02(+0.45%)
May 20, 2016
3.667
3.775
3.613
3.742
45,429
+0.02(+0.67%)
May 19, 2016
3.659
3.734
3.600
3.717
30,553
+0.09(+2.53%)
May 18, 2016
3.659
3.684
3.584
3.625
67,753
-0.09(-2.47%)
May 17, 2016
3.700
3.734
3.642
3.717
62,199
+0.02(+0.45%)
May 16, 2016
3.750
3.750
3.647
3.700
31,324
-0.11(-2.84%)
May 13, 2016
3.659
3.817
3.584
3.809
55,837
+0.13(+3.63%)
May 12, 2016
3.667
3.709
3.609
3.675
35,723
+0.03(+0.92%)
May 11, 2016
3.659
3.675
3.559
3.642
46,154
+0.06(+1.63%)
May 10, 2016
3.750
3.800
3.575
3.584
26,440
-0.14(-3.84%)
May 09, 2016
3.842
3.842
3.717
3.727
12,655
-0.09(-2.36%)
May 06, 2016
3.692
3.817
3.692
3.817
32,544
+0.11(+2.92%)
May 05, 2016
3.834
3.834
3.675
3.709
68,120
-0.02(-0.45%)
May 04, 2016
3.667
3.817
3.592
3.725
53,893
-0.11(-2.83%)
May 03, 2016
3.392
3.850
3.375
3.834
72,283
+0.44(+13.02%)
May 02, 2016
3.417
3.424
3.392
3.392
18,474
-0.01(-0.24%)
Apr 29, 2016
3.392
3.409
3.367
3.400
19,172
+0.02(+0.49%)
Apr 28, 2016
3.350
3.409
3.334
3.384
16,308
+0.01(+0.25%)
Apr 27, 2016
3.350
3.409
3.350
3.375
3,265
+0.01(+0.25%)
Apr 26, 2016
3.375
3.375
3.350
3.367
16,616
-0.02(-0.49%)
Apr 25, 2016
3.475
3.475
3.292
3.384
86,209
-0.16(-4.47%)
Apr 22, 2016
3.342
3.559
3.325
3.542
59,916
+0.15(+4.42%)
Apr 21, 2016
3.409
3.425
3.350
3.392
4,085
-0.02(-0.73%)
Apr 20, 2016
3.384
3.417
3.302
3.417
38,400
+0.04(+1.23%)
Apr 19, 2016
3.375
3.417
3.367
3.375
26,975
+0.01(+0.25%)
Apr 18, 2016
3.334
3.475
3.292
3.367
10,343
+0.00(+0.00%)
Apr 15, 2016
3.375
3.375
3.309
3.367
5,288
+0.03(+1.00%)
Apr 14, 2016
3.284
3.475
3.275
3.334
21,830
+0.08(+2.30%)
Apr 13, 2016
3.225
3.317
3.206
3.259
20,043
+0.03(+1.03%)
Apr 12, 2016
3.167
3.234
3.154
3.225
90,621
+0.02(+0.78%)
Apr 11, 2016
3.209
3.217
3.092
3.200
89,470
+0.00(+0.00%)
Apr 08, 2016
3.167
3.209
3.163
3.200
18,543
+0.04(+1.32%)
Apr 07, 2016
3.209
3.209
3.151
3.159
45,373
-0.03(-1.04%)
Apr 06, 2016
3.211
3.211
3.092
3.192
7,016
+0.03(+1.06%)
Apr 05, 2016
3.150
3.208
3.150
3.159
5,578
-0.02(-0.79%)
Apr 04, 2016
3.225
3.300
3.108
3.184
36,632
-0.03(-1.04%)
Apr 01, 2016
3.250
3.300
3.142
3.217
20,967
-0.08(-2.28%)
Mar 31, 2016
3.292
3.350
3.209
3.292
34,745
-0.03(-1.00%)
Mar 30, 2016
3.292
3.325
3.209
3.325
7,451
+0.07(+2.05%)
Mar 29, 2016
3.234
3.317
3.159
3.259
15,828
+0.02(+0.77%)
Mar 28, 2016
3.159
3.250
3.159
3.234
15,530
+0.02(+0.78%)
Mar 24, 2016
3.250
3.209
3.209
3.209
31,078
-0.05(-1.53%)
Mar 23, 2016
3.250
3.342
3.250
3.259
6,808
+0.00(+0.00%)
Mar 22, 2016
3.309
3.359
3.259
3.259
3,647
-0.08(-2.49%)
Mar 21, 2016
3.375
3.500
3.300
3.342
9,357
-0.08(-2.20%)
Mar 18, 2016
3.284
3.492
3.284
3.417
22,186
+0.10(+3.02%)
Mar 17, 2016
3.196
3.367
3.196
3.317
23,936
+0.11(+3.38%)
Mar 16, 2016
3.275
3.275
3.159
3.209
34,421
-0.10(-3.02%)
Mar 15, 2016
3.292
3.350
3.125
3.309
49,640
-0.09(-2.70%)
Mar 14, 2016
3.400
3.450
3.317
3.400
32,783
+0.00(+0.00%)
Mar 11, 2016
3.342
3.400
3.317
3.400
34,552
+0.01(+0.25%)
Mar 10, 2016
3.375
3.459
3.242
3.392
76,494
+0.05(+1.50%)
Mar 09, 2016
3.234
3.425
3.234
3.342
86,489
+0.20(+6.37%)
Mar 08, 2016
3.000
3.209
2.975
3.142
58,374
+0.09(+3.01%)
Mar 07, 2016
2.983
3.121
2.909
3.050
194,067
+0.13(+4.27%)
Mar 04, 2016
2.892
2.967
2.867
2.925
295,465
+0.08(+2.93%)
Mar 03, 2016
2.983
2.983
2.817
2.842
67,646
-0.10(-3.40%)
Mar 02, 2016
2.992
3.000
2.942
2.942
40,609
-0.05(-1.67%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.