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 5.530 5.547 5.316 5.393 123,929 -0.18(-3.23%)
Mar 30, 2017 5.701 5.701 5.564 5.573 28,698 -0.13(-2.25%)
Mar 29, 2017 5.821 5.821 5.530 5.701 46,605 -0.09(-1.62%)
Mar 28, 2017 5.736 5.864 5.590 5.795 20,063 +0.10(+1.80%)
Mar 27, 2017 5.727 5.727 5.581 5.693 48,078 +0.03(+0.61%)
Mar 24, 2017 5.736 5.787 5.573 5.659 23,282 -0.07(-1.20%)
Mar 23, 2017 5.616 5.727 5.581 5.727 31,411 +0.08(+1.36%)
Mar 22, 2017 5.693 5.738 5.650 5.650 24,185 -0.04(-0.75%)
Mar 21, 2017 5.761 5.890 5.684 5.693 32,346 -0.13(-2.21%)
Mar 20, 2017 5.855 5.855 5.778 5.821 69,306 -0.09(-1.45%)
Mar 17, 2017 6.001 6.001 5.898 5.907 33,216 -0.16(-2.68%)
Mar 16, 2017 5.975 6.095 5.862 6.069 39,647 +0.09(+1.43%)
Mar 15, 2017 5.701 6.052 5.701 5.984 60,090 +0.27(+4.80%)
Mar 14, 2017 5.804 5.804 5.659 5.710 39,586 -0.09(-1.48%)
Mar 13, 2017 5.650 5.838 5.650 5.795 67,827 -0.06(-1.02%)
Mar 10, 2017 5.659 5.907 5.659 5.855 46,944 +0.19(+3.32%)
Mar 09, 2017 5.847 5.897 5.624 5.667 50,061 -0.17(-2.93%)
Mar 08, 2017 5.821 5.898 5.787 5.838 40,211 -0.04(-0.73%)
Mar 07, 2017 5.804 5.881 5.693 5.881 127,089 +0.17(+3.00%)
Mar 06, 2017 6.035 6.035 5.693 5.710 111,175 -0.27(-4.44%)
Mar 03, 2017 5.984 6.052 5.958 5.975 71,775 +0.00(+0.00%)
Mar 02, 2017 5.992 6.061 5.967 5.975 32,961 -0.05(-0.85%)
Mar 01, 2017 6.121 6.155 6.001 6.027 84,331 -0.08(-1.26%)
Feb 28, 2017 6.249 6.249 6.052 6.104 42,204 -0.11(-1.79%)
Feb 27, 2017 6.095 6.283 6.009 6.215 68,744 +0.14(+2.25%)
Feb 24, 2017 5.992 6.085 5.924 6.078 43,867 -0.02(-0.28%)
Feb 23, 2017 5.984 6.121 5.967 6.095 139,887 +0.09(+1.42%)
Feb 22, 2017 6.035 6.061 5.932 6.009 99,685 +0.04(+0.69%)
Feb 21, 2017 6.164 6.190 5.764 5.968 238,832 -0.31(-4.88%)
Feb 17, 2017 6.275 6.275 6.275 0 +0.02(+0.27%)
Feb 16, 2017 6.266 6.309 6.096 6.258 74,263 +0.04(+0.68%)
Feb 15, 2017 6.471 6.471 6.215 6.215 126,326 -0.23(-3.57%)
Feb 14, 2017 6.283 6.454 6.190 6.445 99,057 +0.22(+3.56%)
Feb 13, 2017 6.045 6.326 5.977 6.224 155,565 +0.20(+3.25%)
Feb 10, 2017 6.215 6.356 6.002 6.028 575,568 -0.68(-10.15%)
Feb 09, 2017 6.675 6.803 6.454 6.709 174,804 +0.08(+1.16%)
Feb 08, 2017 6.769 6.803 6.607 6.632 106,370 -0.20(-2.87%)
Feb 07, 2017 6.879 6.879 6.684 6.828 115,245 +0.03(+0.50%)
Feb 06, 2017 6.701 6.932 6.701 6.794 349,569 +0.21(+3.23%)
Feb 03, 2017 6.445 6.709 6.445 6.581 184,132 +0.12(+1.84%)
Feb 02, 2017 5.951 6.530 5.951 6.462 195,344 +0.50(+8.43%)
Feb 01, 2017 6.088 6.088 5.926 5.960 56,537 -0.12(-1.96%)
Jan 31, 2017 6.130 6.130 6.053 6.079 45,893 -0.05(-0.83%)
Jan 30, 2017 6.062 6.130 5.875 6.130 174,873 -0.06(-0.96%)
Jan 27, 2017 6.147 6.258 6.045 6.190 229,956 +0.07(+1.11%)
Jan 26, 2017 6.258 6.258 6.079 6.122 130,631 -0.11(-1.78%)
Jan 25, 2017 6.300 6.300 6.140 6.232 131,325 +0.13(+2.09%)
Jan 24, 2017 6.215 6.215 6.088 6.105 146,629 -0.11(-1.78%)
Jan 23, 2017 5.917 6.343 5.849 6.215 373,852 +0.28(+4.73%)
Jan 20, 2017 5.738 6.002 5.721 5.934 103,173 +0.20(+3.57%)
Jan 19, 2017 5.917 5.950 5.585 5.730 71,010 -0.20(-3.44%)
Jan 18, 2017 5.960 6.000 5.892 5.934 79,505 -0.06(-0.99%)
Jan 17, 2017 6.071 6.088 5.968 5.994 67,509 -0.08(-1.26%)
Jan 13, 2017 6.071 6.071 6.071 0 -0.19(-2.99%)
Jan 12, 2017 6.053 6.258 6.002 6.258 202,008 +0.14(+2.37%)
Jan 11, 2017 5.815 6.156 5.636 6.113 219,157 +0.39(+6.85%)
Jan 10, 2017 5.611 5.818 5.577 5.721 98,873 +0.09(+1.51%)
Jan 09, 2017 5.704 5.747 5.577 5.636 164,437 -0.13(-2.22%)
Jan 06, 2017 5.526 5.866 5.449 5.764 251,000 +0.34(+6.28%)
Jan 05, 2017 5.475 5.560 5.406 5.423 101,384 +0.02(+0.31%)
Jan 04, 2017 5.551 5.611 5.321 5.406 254,808 +0.04(+0.79%)
Jan 03, 2017 5.321 5.411 5.321 5.364 47,613 +0.09(+1.78%)
Dec 30, 2016 5.270 5.270 5.270 0 +0.03(+0.65%)
Dec 29, 2016 5.151 5.270 5.106 5.236 49,102 -0.01(-0.16%)
Dec 28, 2016 5.287 5.330 5.151 5.245 11,431 -0.05(-0.96%)
Dec 27, 2016 5.347 5.347 5.211 5.296 9,094 +0.04(+0.81%)
Dec 23, 2016 5.253 5.253 5.253 0 +0.01(+0.16%)
Dec 22, 2016 5.347 5.347 5.219 5.245 27,532 -0.11(-2.07%)
Dec 21, 2016 5.338 5.449 5.279 5.355 6,807 +0.02(+0.32%)
Dec 20, 2016 5.398 5.432 5.331 5.338 22,402 -0.02(-0.32%)
Dec 19, 2016 5.321 5.423 5.304 5.355 25,113 +0.01(+0.16%)
Dec 16, 2016 5.364 5.364 5.288 5.347 4,223 -0.08(-1.41%)
Dec 15, 2016 5.372 5.423 5.215 5.423 21,305 +0.14(+2.74%)
Dec 14, 2016 5.347 5.398 5.253 5.279 88,687 -0.00(-0.08%)
Dec 13, 2016 5.426 5.432 5.245 5.283 43,930 -0.11(-1.97%)
Dec 12, 2016 5.338 5.415 5.313 5.389 74,023 +0.10(+1.93%)
Dec 09, 2016 5.168 5.330 5.108 5.287 118,047 +0.04(+0.81%)
Dec 08, 2016 5.091 5.355 5.091 5.245 80,820 +0.11(+2.16%)
Dec 07, 2016 5.202 5.202 5.108 5.134 37,281 -0.01(-0.17%)
Dec 06, 2016 5.108 5.142 5.049 5.142 18,142 +0.03(+0.67%)
Dec 05, 2016 5.108 5.142 5.083 5.108 44,327 +0.09(+1.69%)
Dec 02, 2016 4.896 5.023 4.896 5.023 31,978 +0.14(+2.79%)
Dec 01, 2016 5.015 5.015 4.827 4.887 20,696 -0.08(-1.54%)
Nov 30, 2016 4.981 4.981 4.921 4.964 11,328 -0.03(-0.68%)
Nov 29, 2016 4.938 5.032 4.888 4.998 19,524 +0.09(+1.91%)
Nov 28, 2016 4.972 4.981 4.767 4.904 35,500 -0.07(-1.37%)
Nov 25, 2016 5.083 5.083 4.972 4.972 10,831 -0.10(-2.01%)
Nov 23, 2016 5.074 5.074 5.074 0 -0.01(-0.17%)
Nov 22, 2016 4.981 5.108 4.981 5.083 18,689 +0.14(+2.86%)
Nov 21, 2016 5.060 5.060 4.869 4.941 37,040 -0.14(-2.67%)
Nov 18, 2016 5.060 5.077 4.973 5.077 32,421 -0.08(-1.48%)
Nov 17, 2016 5.195 5.212 5.009 5.153 44,077 +0.01(+0.16%)
Nov 16, 2016 4.958 5.161 4.916 5.144 26,819 +0.16(+3.23%)
Nov 15, 2016 4.992 4.992 4.908 4.984 11,713 +0.02(+0.34%)
Nov 14, 2016 5.051 5.077 4.963 4.967 10,407 -0.15(-2.98%)
Nov 11, 2016 5.001 5.119 4.975 5.119 27,834 +0.05(+1.00%)
Nov 10, 2016 4.975 5.102 4.975 5.068 47,407 -0.11(-2.12%)
Nov 09, 2016 5.119 5.348 4.950 5.178 120,640 -0.52(-9.20%)
Nov 08, 2016 5.398 5.783 5.391 5.703 80,207 +0.33(+6.14%)
Nov 07, 2016 5.144 5.381 5.085 5.373 26,478 +0.25(+4.96%)
Nov 04, 2016 5.077 5.170 5.043 5.119 37,039 -0.02(-0.33%)
Nov 03, 2016 5.077 5.238 5.077 5.136 29,391 +0.05(+1.00%)
Nov 02, 2016 5.161 5.178 5.043 5.085 30,335 -0.06(-1.15%)
Nov 01, 2016 5.280 5.280 5.119 5.144 45,826 -0.18(-3.34%)
Oct 31, 2016 5.271 5.331 5.221 5.322 7,851 +0.04(+0.80%)
Oct 28, 2016 5.288 5.331 5.238 5.280 23,888 +0.00(+0.00%)
Oct 27, 2016 5.288 5.356 5.204 5.280 13,196 -0.01(-0.16%)
Oct 26, 2016 5.356 5.356 5.288 5.288 8,537 -0.09(-1.73%)
Oct 25, 2016 5.407 5.441 5.348 5.381 36,435 -0.05(-0.93%)
Oct 24, 2016 5.381 5.491 5.331 5.432 18,241 -0.02(-0.31%)
Oct 21, 2016 5.407 5.449 5.296 5.449 34,142 +0.03(+0.62%)
Oct 20, 2016 5.474 5.474 5.314 5.415 23,267 +0.00(+0.00%)
Oct 19, 2016 5.441 5.449 5.391 5.415 9,929 +0.03(+0.63%)
Oct 18, 2016 5.424 5.424 5.331 5.381 9,104 -0.03(-0.63%)
Oct 17, 2016 5.390 5.491 5.349 5.415 8,108 +0.02(+0.31%)
Oct 14, 2016 5.424 5.449 5.373 5.398 12,599 -0.06(-1.09%)
Oct 13, 2016 5.534 5.534 5.390 5.458 33,664 -0.10(-1.83%)
Oct 12, 2016 5.584 5.627 5.517 5.559 13,234 -0.01(-0.15%)
Oct 11, 2016 5.610 5.661 5.517 5.568 70,377 -0.05(-0.90%)
Oct 10, 2016 5.593 5.737 5.579 5.618 35,468 +0.06(+1.07%)
Oct 07, 2016 5.415 5.610 5.407 5.559 36,085 +0.13(+2.34%)
Oct 06, 2016 5.252 5.474 5.161 5.432 33,757 +0.15(+2.88%)
Oct 05, 2016 5.271 5.466 5.187 5.280 75,905 -0.01(-0.16%)
Oct 04, 2016 5.398 5.441 5.221 5.288 40,004 -0.11(-2.04%)
Oct 03, 2016 5.407 5.466 5.331 5.398 67,270 -0.01(-0.16%)
Sep 30, 2016 5.364 5.458 5.263 5.407 37,206 +0.09(+1.75%)
Sep 29, 2016 5.339 5.381 5.254 5.314 36,410 +0.06(+1.13%)
Sep 28, 2016 5.238 5.356 5.161 5.254 10,072 +0.00(+0.00%)
Sep 27, 2016 5.271 5.271 5.136 5.254 15,520 +0.00(+0.01%)
Sep 26, 2016 5.161 5.271 5.060 5.254 40,656 +0.08(+1.62%)
Sep 23, 2016 5.136 5.238 5.128 5.170 18,634 -0.01(-0.16%)
Sep 22, 2016 5.178 5.195 5.018 5.178 47,596 +0.02(+0.33%)
Sep 21, 2016 4.946 5.161 4.946 5.161 61,140 +0.19(+3.92%)
Sep 20, 2016 4.882 4.992 4.869 4.967 68,428 +0.10(+2.09%)
Sep 19, 2016 4.738 4.865 4.738 4.865 33,377 +0.08(+1.77%)
Sep 16, 2016 4.679 4.806 4.620 4.781 14,576 +0.14(+2.91%)
Sep 15, 2016 4.527 4.679 4.527 4.645 21,404 +0.17(+3.78%)
Sep 14, 2016 4.442 4.510 4.408 4.476 66,969 +0.02(+0.38%)
Sep 13, 2016 4.324 4.552 4.324 4.459 198,628 +0.08(+1.93%)
Sep 12, 2016 4.459 4.484 4.315 4.375 100,609 -0.12(-2.64%)
Sep 09, 2016 4.544 4.628 4.484 4.493 32,341 -0.11(-2.39%)
Sep 08, 2016 4.603 4.620 4.536 4.603 16,768 +0.00(+0.00%)
Sep 07, 2016 4.535 4.603 4.531 4.603 35,295 +0.08(+1.78%)
Sep 06, 2016 4.484 4.527 4.476 4.523 33,174 +0.02(+0.47%)
Sep 02, 2016 4.383 4.501 4.501 4.501 140,639 +0.22(+5.14%)
Sep 01, 2016 4.222 4.307 4.222 4.281 29,008 +0.06(+1.40%)
Aug 31, 2016 4.188 4.281 4.175 4.222 14,065 -0.01(-0.20%)
Aug 30, 2016 4.239 4.248 4.180 4.231 20,866 -0.04(-0.99%)
Aug 29, 2016 4.315 4.324 4.273 4.273 20,520 -0.17(-3.81%)
Aug 26, 2016 4.315 4.451 4.315 4.442 7,685 +0.04(+0.96%)
Aug 25, 2016 4.375 4.417 4.290 4.400 11,579 -0.04(-0.95%)
Aug 24, 2016 4.408 4.442 4.256 4.442 49,079 +0.06(+1.44%)
Aug 23, 2016 4.304 4.472 4.270 4.379 67,232 -0.05(-1.14%)
Aug 22, 2016 4.379 4.434 4.270 4.430 36,222 +0.05(+1.15%)
Aug 19, 2016 4.421 4.446 4.228 4.379 54,183 -0.12(-2.62%)
Aug 18, 2016 4.514 4.556 4.346 4.497 68,692 -0.08(-1.65%)
Aug 17, 2016 4.480 4.572 4.386 4.572 54,051 -0.03(-0.55%)
Aug 16, 2016 4.623 4.682 4.497 4.598 8,696 -0.02(-0.36%)
Aug 15, 2016 4.556 4.673 4.539 4.615 17,850 +0.03(+0.55%)
Aug 12, 2016 4.530 4.665 4.488 4.589 15,254 -0.08(-1.62%)
Aug 11, 2016 4.657 4.665 4.488 4.665 23,212 +0.02(+0.36%)
Aug 10, 2016 4.530 4.657 4.472 4.648 12,270 +0.11(+2.41%)
Aug 09, 2016 4.464 4.556 4.464 4.539 6,806 +0.07(+1.50%)
Aug 08, 2016 4.455 4.522 4.430 4.472 8,049 +0.01(+0.19%)
Aug 05, 2016 4.598 4.615 4.421 4.463 10,034 -0.18(-3.79%)
Aug 04, 2016 4.917 4.917 4.354 4.639 81,937 -0.26(-5.34%)
Aug 03, 2016 4.741 4.909 4.632 4.900 72,679 +0.17(+3.55%)
Aug 02, 2016 4.598 4.741 4.526 4.732 31,142 +0.12(+2.55%)
Aug 01, 2016 4.413 4.615 4.413 4.615 86,939 +0.30(+7.02%)
Jul 29, 2016 4.304 4.404 4.278 4.312 3,335 +0.04(+0.98%)
Jul 28, 2016 4.403 4.403 4.270 4.270 8,665 -0.02(-0.39%)
Jul 27, 2016 4.228 4.329 4.220 4.287 4,969 -0.04(-0.97%)
Jul 26, 2016 4.345 4.396 4.304 4.329 14,737 -0.02(-0.39%)
Jul 25, 2016 4.396 4.396 4.295 4.346 7,434 +0.03(+0.58%)
Jul 22, 2016 4.329 4.329 4.203 4.320 7,629 +0.01(+0.19%)
Jul 21, 2016 4.354 4.388 4.283 4.312 12,730 -0.02(-0.39%)
Jul 20, 2016 4.261 4.388 4.204 4.329 18,155 +0.10(+2.39%)
Jul 19, 2016 4.077 4.270 4.077 4.228 10,705 +0.19(+4.79%)
Jul 18, 2016 4.219 4.219 4.035 4.035 10,753 -0.13(-3.23%)
Jul 15, 2016 4.203 4.211 4.110 4.169 7,204 +0.01(+0.20%)
Jul 14, 2016 4.110 4.228 4.110 4.161 13,324 +0.01(+0.20%)
Jul 13, 2016 4.186 4.245 4.119 4.152 12,066 -0.07(-1.59%)
Jul 12, 2016 4.161 4.270 4.161 4.219 50,972 +0.07(+1.62%)
Jul 11, 2016 4.042 4.186 4.042 4.152 11,717 +0.05(+1.23%)
Jul 08, 2016 3.833 4.110 3.950 4.102 19,520 +0.15(+3.83%)
Jul 07, 2016 3.766 3.950 3.766 3.950 6,028 +0.15(+3.98%)
Jul 06, 2016 3.774 3.850 3.724 3.799 32,035 -0.04(-1.09%)
Jul 05, 2016 3.883 3.883 3.749 3.841 87,301 -0.23(-5.58%)
Jul 01, 2016 3.934 4.068 4.068 4.068 11,302 +0.13(+3.42%)
Jun 30, 2016 3.925 3.993 3.866 3.934 17,159 +0.02(+0.43%)
Jun 29, 2016 3.807 3.950 3.791 3.917 25,847 +0.12(+3.10%)
Jun 28, 2016 3.698 3.866 3.698 3.799 12,920 +0.00(+0.00%)
Jun 27, 2016 3.866 3.883 3.623 3.799 37,266 +0.03(+0.67%)
Jun 24, 2016 3.740 3.798 3.614 3.774 125,845 -0.24(-5.87%)
Jun 23, 2016 3.900 4.009 3.866 4.009 11,668 +0.17(+4.46%)
Jun 22, 2016 3.905 3.913 3.797 3.838 52,304 -0.06(-1.50%)
Jun 21, 2016 3.838 3.955 3.805 3.897 14,065 +0.07(+1.74%)
Jun 20, 2016 3.822 3.963 3.822 3.830 21,068 -0.07(-1.71%)
Jun 17, 2016 3.797 3.897 3.763 3.897 42,849 -0.04(-1.06%)
Jun 16, 2016 3.797 3.947 3.780 3.938 29,389 +0.15(+3.96%)
Jun 15, 2016 3.847 3.955 3.763 3.788 73,386 -0.18(-4.42%)
Jun 14, 2016 4.072 4.072 3.838 3.963 35,008 -0.08(-2.06%)
Jun 13, 2016 4.130 4.130 4.005 4.047 13,862 -0.01(-0.21%)
Jun 10, 2016 4.280 4.280 4.047 4.055 22,984 -0.18(-4.33%)
Jun 09, 2016 4.337 4.347 4.180 4.239 6,017 +0.01(+0.20%)
Jun 08, 2016 4.314 4.397 4.180 4.230 77,677 -0.09(-2.12%)
Jun 07, 2016 4.130 4.406 4.130 4.322 41,629 +0.23(+5.50%)
Jun 06, 2016 4.306 4.339 4.097 4.097 34,309 -0.18(-4.10%)
Jun 03, 2016 4.289 4.289 4.214 4.272 13,649 +0.03(+0.79%)
Jun 02, 2016 4.180 4.289 4.139 4.239 12,600 +0.03(+0.79%)
Jun 01, 2016 4.205 4.247 4.089 4.205 33,006 +0.01(+0.20%)
May 31, 2016 4.205 4.214 4.038 4.197 41,485 +0.03(+0.60%)
May 27, 2016 4.097 4.172 4.172 4.172 101,749 +0.16(+3.95%)
May 26, 2016 3.963 4.097 3.755 4.013 85,236 +0.23(+6.18%)
May 25, 2016 3.863 3.980 3.772 3.780 27,637 -0.06(-1.52%)
May 24, 2016 3.792 3.863 3.772 3.838 40,083 +0.08(+2.00%)
May 23, 2016 3.671 3.797 3.638 3.763 32,643 +0.02(+0.45%)
May 20, 2016 3.671 3.780 3.617 3.746 45,373 +0.03(+0.67%)
May 19, 2016 3.663 3.738 3.605 3.721 30,516 +0.09(+2.53%)
May 18, 2016 3.663 3.688 3.588 3.630 67,669 -0.09(-2.47%)
May 17, 2016 3.705 3.738 3.646 3.721 62,123 +0.02(+0.45%)
May 16, 2016 3.755 3.755 3.651 3.705 31,285 -0.11(-2.84%)
May 13, 2016 3.663 3.822 3.588 3.813 55,769 +0.13(+3.63%)
May 12, 2016 3.671 3.713 3.613 3.680 35,679 +0.03(+0.92%)
May 11, 2016 3.663 3.680 3.563 3.646 46,097 +0.06(+1.63%)
May 10, 2016 3.755 3.805 3.580 3.588 26,408 -0.14(-3.84%)
May 09, 2016 3.847 3.847 3.721 3.731 12,640 -0.09(-2.36%)
May 06, 2016 3.696 3.822 3.696 3.822 32,504 +0.11(+2.92%)
May 05, 2016 3.838 3.838 3.680 3.713 68,036 -0.02(-0.45%)
May 04, 2016 3.671 3.822 3.596 3.730 53,827 -0.11(-2.83%)
May 03, 2016 3.396 3.855 3.379 3.838 72,195 +0.44(+13.02%)
May 02, 2016 3.421 3.428 3.396 3.396 18,451 -0.01(-0.24%)
Apr 29, 2016 3.396 3.413 3.371 3.404 19,149 +0.02(+0.49%)
Apr 28, 2016 3.354 3.413 3.338 3.388 16,288 +0.01(+0.25%)
Apr 27, 2016 3.354 3.413 3.354 3.379 3,261 +0.01(+0.25%)
Apr 26, 2016 3.379 3.379 3.354 3.371 16,596 -0.02(-0.49%)
Apr 25, 2016 3.479 3.479 3.296 3.388 86,103 -0.16(-4.47%)
Apr 22, 2016 3.346 3.563 3.329 3.546 59,842 +0.15(+4.42%)
Apr 21, 2016 3.413 3.429 3.354 3.396 4,080 -0.03(-0.73%)
Apr 20, 2016 3.388 3.421 3.306 3.421 38,353 +0.04(+1.23%)
Apr 19, 2016 3.379 3.421 3.371 3.379 26,942 +0.01(+0.25%)
Apr 18, 2016 3.338 3.479 3.296 3.371 10,330 +0.00(+0.00%)
Apr 15, 2016 3.379 3.379 3.313 3.371 5,281 +0.03(+1.00%)
Apr 14, 2016 3.288 3.479 3.279 3.338 21,803 +0.08(+2.30%)
Apr 13, 2016 3.229 3.321 3.209 3.263 20,019 +0.03(+1.03%)
Apr 12, 2016 3.171 3.237 3.158 3.229 90,510 +0.03(+0.78%)
Apr 11, 2016 3.212 3.221 3.096 3.204 89,360 +0.00(+0.00%)
Apr 08, 2016 3.171 3.212 3.167 3.204 18,521 +0.04(+1.32%)
Apr 07, 2016 3.212 3.212 3.155 3.162 45,317 -0.03(-1.04%)
Apr 06, 2016 3.215 3.215 3.096 3.196 7,007 +0.03(+1.06%)
Apr 05, 2016 3.154 3.212 3.154 3.162 5,571 -0.03(-0.79%)
Apr 04, 2016 3.229 3.304 3.111 3.187 36,587 -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.