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 (%)
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%)
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%)
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.