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 (%)
Apr 30, 2018 14.80 14.96 14.53 14.55 51,593 -0.17(-1.12%)
Apr 27, 2018 14.81 14.81 14.64 14.72 33,029 +0.05(+0.36%)
Apr 26, 2018 14.55 14.84 14.55 14.67 73,363 +0.13(+0.90%)
Apr 25, 2018 14.54 14.68 14.46 14.54 87,429 -0.01(-0.06%)
Apr 24, 2018 14.78 14.84 14.33 14.54 100,770 -0.14(-0.95%)
Apr 23, 2018 14.79 14.80 14.49 14.68 81,686 +0.05(+0.36%)
Apr 20, 2018 14.58 14.69 14.41 14.63 69,285 -0.09(-0.59%)
Apr 19, 2018 14.50 14.74 14.42 14.72 53,310 +0.18(+1.26%)
Apr 18, 2018 14.65 14.67 14.27 14.54 70,270 +0.03(+0.24%)
Apr 17, 2018 14.17 14.67 14.04 14.50 174,437 +0.50(+3.54%)
Apr 16, 2018 13.89 14.11 13.81 14.00 95,581 +0.05(+0.37%)
Apr 13, 2018 13.95 14.02 13.86 13.95 40,322 -0.09(-0.62%)
Apr 12, 2018 13.91 14.12 13.77 14.04 85,496 +0.08(+0.56%)
Apr 11, 2018 13.93 14.14 13.77 13.96 142,581 -0.05(-0.37%)
Apr 10, 2018 13.81 14.08 13.68 14.01 126,257 +0.18(+1.32%)
Apr 09, 2018 13.80 13.91 13.47 13.83 168,272 +0.16(+1.15%)
Apr 06, 2018 13.56 13.88 13.48 13.67 125,053 +0.17(+1.29%)
Apr 05, 2018 13.85 13.89 13.06 13.50 221,400 -0.46(-3.31%)
Apr 04, 2018 13.79 14.00 13.57 13.96 125,138 +0.15(+1.07%)
Apr 03, 2018 13.59 14.01 13.55 13.81 140,817 +0.37(+2.79%)
Apr 02, 2018 13.54 13.54 13.26 13.44 38,573 -0.10(-0.77%)
Mar 29, 2018 13.54 13.54 13.54 0 +0.27(+2.03%)
Mar 28, 2018 13.84 13.84 13.17 13.27 79,175 -0.46(-3.36%)
Mar 27, 2018 13.93 14.21 13.67 13.73 119,575 -0.20(-1.44%)
Mar 26, 2018 13.76 14.06 13.52 13.93 92,586 +0.30(+2.24%)
Mar 23, 2018 13.88 13.88 13.49 13.63 78,355 -0.15(-1.07%)
Mar 22, 2018 14.02 14.02 13.71 13.78 89,352 -0.18(-1.31%)
Mar 21, 2018 13.50 14.02 13.46 13.96 168,405 +0.49(+3.62%)
Mar 20, 2018 13.36 13.48 13.18 13.47 108,481 +0.24(+1.84%)
Mar 19, 2018 13.06 13.30 12.88 13.23 167,090 +0.08(+0.60%)
Mar 16, 2018 13.20 13.20 13.06 13.15 73,975 +0.00(+0.00%)
Mar 15, 2018 13.08 13.24 13.07 13.15 64,705 +0.04(+0.33%)
Mar 14, 2018 13.22 13.22 13.02 13.11 106,311 -0.07(-0.53%)
Mar 13, 2018 13.18 13.31 13.12 13.18 218,654 +0.10(+0.73%)
Mar 12, 2018 13.21 13.26 12.33 13.08 367,457 -0.16(-1.18%)
Mar 09, 2018 12.59 13.24 12.57 13.24 325,451 +0.64(+5.12%)
Mar 08, 2018 12.19 12.66 12.06 12.59 439,982 +0.40(+3.29%)
Mar 07, 2018 12.62 12.19 764,071 +0.48(+4.09%)
Mar 06, 2018 11.87 11.87 11.62 11.71 84,389 -0.19(-1.61%)
Mar 05, 2018 11.57 12.11 11.43 11.91 137,003 +0.25(+2.17%)
Mar 02, 2018 11.68 11.80 11.51 11.65 34,708 -0.07(-0.59%)
Mar 01, 2018 11.58 11.76 11.57 11.72 39,969 +0.14(+1.20%)
Feb 28, 2018 11.84 11.86 11.58 11.58 76,540 -0.19(-1.63%)
Feb 27, 2018 11.82 11.87 11.76 11.77 24,149 -0.10(-0.81%)
Feb 26, 2018 11.78 11.93 11.76 11.87 121,837 +0.13(+1.11%)
Feb 23, 2018 11.75 11.78 11.64 11.74 41,372 -0.03(-0.22%)
Feb 22, 2018 11.77 11.89 11.67 11.77 45,978 +0.01(+0.10%)
Feb 21, 2018 11.82 12.22 11.69 11.75 77,120 -0.16(-1.31%)
Feb 20, 2018 11.89 12.11 11.71 11.91 39,026 -0.03(-0.22%)
Feb 16, 2018 11.94 11.94 11.94 0 -0.10(-0.86%)
Feb 15, 2018 12.17 12.17 11.98 12.04 87,053 -0.01(-0.07%)
Feb 14, 2018 12.06 12.16 11.99 12.05 67,181 +0.03(+0.22%)
Feb 13, 2018 11.97 12.34 11.94 12.02 53,869 -0.03(-0.29%)
Feb 12, 2018 11.96 12.23 11.84 12.06 86,656 +0.10(+0.87%)
Feb 09, 2018 12.06 12.14 11.63 11.95 95,113 -0.10(-0.86%)
Feb 08, 2018 11.49 12.40 11.49 12.06 120,506 -0.09(-0.71%)
Feb 07, 2018 11.58 12.50 11.56 12.14 104,494 +0.38(+3.25%)
Feb 06, 2018 11.84 12.21 11.36 11.76 154,659 -0.18(-1.53%)
Feb 05, 2018 11.71 12.13 11.71 11.94 95,415 +0.43(+3.69%)
Feb 02, 2018 11.10 11.74 10.73 11.52 198,764 +0.52(+4.73%)
Feb 01, 2018 10.15 11.13 10.02 11.00 189,995 +0.68(+6.55%)
Jan 31, 2018 9.993 10.34 9.898 10.32 118,783 +0.38(+3.84%)
Jan 30, 2018 10.01 10.01 9.881 9.941 30,209 -0.17(-1.71%)
Jan 29, 2018 10.42 10.42 9.846 10.11 72,157 -0.24(-2.35%)
Jan 26, 2018 10.31 10.38 10.24 10.36 21,452 +0.05(+0.50%)
Jan 25, 2018 10.29 10.41 10.23 10.31 23,410 +0.02(+0.17%)
Jan 24, 2018 10.35 10.44 10.27 10.29 37,311 -0.13(-1.25%)
Jan 23, 2018 10.37 10.46 10.31 10.42 98,369 +0.09(+0.84%)
Jan 22, 2018 10.44 10.45 10.20 10.33 80,271 -0.13(-1.24%)
Jan 19, 2018 10.51 10.65 10.39 10.46 58,722 -0.05(-0.50%)
Jan 18, 2018 10.49 10.65 10.33 10.51 39,809 -0.06(-0.57%)
Jan 17, 2018 10.57 10.67 10.51 10.57 27,585 -0.02(-0.16%)
Jan 16, 2018 10.86 10.99 10.57 10.59 41,021 -0.35(-3.17%)
Jan 12, 2018 10.94 10.94 10.94 0 -0.01(-0.08%)
Jan 11, 2018 10.96 10.96 10.86 10.95 35,861 -0.01(-0.08%)
Jan 10, 2018 10.76 10.96 48,150 +0.07(+0.64%)
Jan 09, 2018 10.97 11.06 10.71 10.89 38,440 -0.06(-0.55%)
Jan 08, 2018 11.02 11.02 10.58 10.95 102,067 -0.10(-0.94%)
Jan 05, 2018 11.06 11.06 10.75 11.05 40,043 +0.03(+0.31%)
Jan 04, 2018 11.09 11.16 10.83 11.02 52,917 +0.03(+0.24%)
Jan 03, 2018 11.02 11.11 10.76 10.99 32,855 +0.12(+1.12%)
Jan 02, 2018 11.07 11.42 10.82 10.87 78,059 -0.20(-1.80%)
Dec 29, 2017 11.07 11.07 11.07 0 +0.21(+1.92%)
Dec 28, 2017 11.11 11.19 10.85 10.86 104,476 -0.24(-2.19%)
Dec 27, 2017 11.25 11.31 11.07 11.10 81,749 -0.13(-1.16%)
Dec 26, 2017 11.04 11.41 10.84 11.23 86,164 +0.38(+3.52%)
Dec 22, 2017 10.70 11.15 10.70 10.85 63,619 +0.17(+1.62%)
Dec 21, 2017 10.43 11.04 10.43 10.68 81,517 +0.27(+2.58%)
Dec 20, 2017 10.55 10.62 10.41 10.41 19,934 -0.18(-1.72%)
Dec 19, 2017 10.42 10.63 10.24 10.59 63,655 +0.16(+1.50%)
Dec 18, 2017 10.11 10.57 10.05 10.44 47,911 +0.35(+3.44%)
Dec 15, 2017 10.05 10.28 9.906 10.09 28,713 +0.15(+1.48%)
Dec 14, 2017 9.967 10.02 9.889 9.941 71,019 -0.03(-0.26%)
Dec 13, 2017 9.802 9.976 9.794 9.967 39,148 -0.02(-0.17%)
Dec 12, 2017 9.941 10.14 9.875 9.984 59,372 -0.02(-0.17%)
Dec 11, 2017 9.889 10.02 9.889 10.00 32,156 +0.14(+1.41%)
Dec 08, 2017 9.716 9.976 9.646 9.863 157,980 -0.14(-1.39%)
Dec 07, 2017 9.776 10.18 9.542 10.00 101,145 +0.03(+0.26%)
Dec 06, 2017 9.646 9.976 9.637 9.976 35,344 +0.25(+2.59%)
Dec 05, 2017 9.724 10.04 9.716 9.724 57,566 +0.09(+0.90%)
Dec 04, 2017 9.820 10.03 9.577 9.637 94,386 -0.26(-2.63%)
Dec 01, 2017 10.15 10.15 9.551 9.898 58,700 -0.30(-2.98%)
Nov 30, 2017 10.05 10.32 9.872 10.20 60,121 +0.28(+2.80%)
Nov 29, 2017 10.03 10.03 9.603 9.924 48,509 -0.02(-0.17%)
Nov 28, 2017 9.984 9.984 9.756 9.941 85,524 +0.04(+0.44%)
Nov 27, 2017 10.12 10.12 9.594 9.898 64,119 -0.16(-1.64%)
Nov 24, 2017 10.11 10.13 9.984 10.06 11,721 +0.03(+0.35%)
Nov 22, 2017 10.16 10.27 9.976 10.03 17,353 -0.04(-0.38%)
Nov 21, 2017 9.980 10.19 9.894 10.07 145,088 -0.07(-0.68%)
Nov 20, 2017 9.997 10.26 9.859 10.14 68,399 -0.01(-0.09%)
Nov 17, 2017 10.11 10.17 9.894 10.14 63,835 +0.06(+0.60%)
Nov 16, 2017 9.885 10.20 9.814 10.08 131,294 +0.03(+0.26%)
Nov 15, 2017 9.764 10.10 9.721 10.06 122,721 +0.10(+1.04%)
Nov 14, 2017 9.505 9.954 9.282 9.954 121,518 +0.18(+1.86%)
Nov 13, 2017 9.505 9.799 9.315 9.773 86,642 +0.01(+0.09%)
Nov 10, 2017 9.574 9.915 9.418 9.764 53,790 -0.02(-0.18%)
Nov 09, 2017 9.669 9.851 9.298 9.781 35,150 +0.07(+0.71%)
Nov 08, 2017 9.505 9.755 9.375 9.712 81,910 +0.21(+2.18%)
Nov 07, 2017 9.522 9.730 9.246 9.505 52,455 -0.18(-1.87%)
Nov 06, 2017 9.375 9.854 9.375 9.686 77,823 +0.30(+3.22%)
Nov 03, 2017 9.030 9.514 9.030 9.384 63,497 +0.31(+3.43%)
Nov 02, 2017 9.246 9.367 8.822 9.073 97,186 +0.41(+4.69%)
Nov 01, 2017 8.840 8.840 8.554 8.667 60,940 -0.13(-1.47%)
Oct 31, 2017 8.649 8.891 8.641 8.796 49,747 +0.12(+1.39%)
Oct 30, 2017 8.675 8.675 8.649 8.675 28,270 +0.03(+0.30%)
Oct 27, 2017 8.632 8.753 8.606 8.649 57,580 +0.04(+0.50%)
Oct 26, 2017 8.606 8.641 8.019 8.606 122,278 -0.01(-0.10%)
Oct 25, 2017 8.537 8.693 8.537 8.615 199,905 -0.03(-0.40%)
Oct 24, 2017 8.641 8.693 8.580 8.649 81,862 -0.05(-0.60%)
Oct 23, 2017 8.667 8.824 8.654 8.701 109,478 +0.06(+0.70%)
Oct 20, 2017 8.528 8.719 8.518 8.641 193,136 +0.00(+0.00%)
Oct 19, 2017 8.546 8.658 8.399 8.641 157,310 +0.00(+0.00%)
Oct 18, 2017 8.770 8.883 8.624 8.641 73,419 -0.13(-1.48%)
Oct 17, 2017 8.684 8.887 8.477 8.770 131,059 +0.13(+1.50%)
Oct 16, 2017 8.488 8.684 8.488 8.641 58,250 +0.12(+1.42%)
Oct 13, 2017 8.390 8.606 8.364 8.520 46,800 +0.03(+0.31%)
Oct 12, 2017 8.632 8.684 8.399 8.494 13,072 -0.08(-0.91%)
Oct 11, 2017 8.598 8.701 8.364 8.572 25,398 -0.07(-0.80%)
Oct 10, 2017 8.390 8.684 8.382 8.641 48,772 +0.27(+3.20%)
Oct 09, 2017 8.407 8.442 8.269 8.373 36,304 -0.05(-0.62%)
Oct 06, 2017 8.352 8.485 8.325 8.425 34,611 +0.01(+0.10%)
Oct 05, 2017 8.485 8.485 8.200 8.416 56,447 -0.05(-0.61%)
Oct 04, 2017 8.494 8.598 8.425 8.468 46,349 -0.08(-0.91%)
Oct 03, 2017 8.554 8.606 8.425 8.546 31,566 -0.01(-0.10%)
Oct 02, 2017 8.641 8.667 8.425 8.554 27,746 -0.02(-0.20%)
Sep 29, 2017 8.563 8.675 8.503 8.572 34,919 -0.02(-0.20%)
Sep 28, 2017 8.485 8.641 8.425 8.589 64,570 +0.04(+0.51%)
Sep 27, 2017 8.477 8.671 8.313 8.546 192,196 +0.07(+0.82%)
Sep 26, 2017 8.295 8.641 8.209 8.477 108,377 +0.16(+1.98%)
Sep 25, 2017 8.330 8.330 8.146 8.312 77,396 -0.02(-0.21%)
Sep 22, 2017 7.906 8.338 7.794 8.330 123,530 +0.39(+4.90%)
Sep 21, 2017 8.019 8.036 7.906 7.941 18,191 -0.03(-0.33%)
Sep 20, 2017 8.053 8.148 7.803 7.967 43,688 -0.07(-0.86%)
Sep 19, 2017 7.856 8.088 7.768 8.036 104,214 +0.17(+2.20%)
Sep 18, 2017 7.941 7.941 7.699 7.863 82,889 -0.01(-0.11%)
Sep 15, 2017 7.889 7.975 7.863 7.872 28,387 -0.12(-1.51%)
Sep 14, 2017 7.984 8.036 7.863 7.993 33,854 +0.01(+0.11%)
Sep 13, 2017 8.088 8.088 7.604 7.984 75,034 -0.07(-0.86%)
Sep 12, 2017 8.114 8.148 8.053 8.053 70,300 -0.06(-0.75%)
Sep 11, 2017 8.252 8.295 8.002 8.114 226,591 -0.10(-1.16%)
Sep 08, 2017 8.304 8.338 8.209 8.209 14,786 -0.10(-1.14%)
Sep 07, 2017 8.226 8.338 8.217 8.304 28,161 +0.07(+0.84%)
Sep 06, 2017 8.209 8.347 8.131 8.235 47,403 +0.02(+0.21%)
Sep 05, 2017 8.295 8.304 8.079 8.217 45,645 -0.07(-0.83%)
Sep 01, 2017 8.451 8.459 8.254 8.287 41,394 -0.17(-2.04%)
Aug 31, 2017 8.364 8.459 8.252 8.459 62,719 +0.15(+1.77%)
Aug 30, 2017 8.226 8.373 8.209 8.312 63,574 +0.10(+1.26%)
Aug 29, 2017 8.122 8.330 8.122 8.209 60,455 +0.05(+0.64%)
Aug 28, 2017 8.338 8.347 8.088 8.157 64,009 -0.14(-1.67%)
Aug 25, 2017 8.261 8.295 8.079 8.295 40,137 +0.05(+0.63%)
Aug 24, 2017 8.148 8.243 7.993 8.243 73,811 +0.03(+0.42%)
Aug 23, 2017 8.001 8.269 7.777 8.209 66,002 +0.09(+1.15%)
Aug 22, 2017 8.090 8.133 8.073 8.116 88,491 +0.03(+0.43%)
Aug 21, 2017 7.995 8.081 7.840 8.081 70,705 +0.11(+1.40%)
Aug 18, 2017 7.763 7.987 7.763 7.969 40,178 +0.14(+1.76%)
Aug 17, 2017 7.737 7.883 7.737 7.832 54,030 +0.07(+0.89%)
Aug 16, 2017 7.772 7.918 7.686 7.763 76,493 +0.03(+0.44%)
Aug 15, 2017 7.694 7.806 7.506 7.729 83,616 +0.03(+0.45%)
Aug 14, 2017 7.479 7.728 7.333 7.694 54,428 +0.27(+3.59%)
Aug 11, 2017 7.307 7.454 7.230 7.428 35,067 +0.18(+2.49%)
Aug 10, 2017 7.419 7.419 7.136 7.247 68,716 -0.16(-2.20%)
Aug 09, 2017 7.359 7.471 7.350 7.411 40,344 -0.02(-0.23%)
Aug 08, 2017 7.307 7.522 7.307 7.428 95,730 +0.04(+0.58%)
Aug 07, 2017 7.393 7.402 7.144 7.385 139,671 -0.09(-1.15%)
Aug 04, 2017 7.548 7.548 7.419 7.471 64,307 -0.05(-0.69%)
Aug 03, 2017 7.093 7.591 7.093 7.522 307,208 +0.44(+6.19%)
Aug 02, 2017 7.084 7.161 6.732 7.084 110,146 +0.01(+0.12%)
Aug 01, 2017 7.000 7.161 6.961 7.075 141,265 +0.08(+1.11%)
Jul 31, 2017 6.878 7.067 6.697 6.998 342,992 -0.04(-0.61%)
Jul 28, 2017 7.007 7.118 6.895 7.041 185,210 -0.02(-0.24%)
Jul 27, 2017 7.153 7.170 6.886 7.058 123,367 -0.09(-1.32%)
Jul 26, 2017 7.136 7.170 7.054 7.153 65,122 +0.03(+0.36%)
Jul 25, 2017 7.187 7.204 7.058 7.127 64,797 -0.14(-1.89%)
Jul 24, 2017 7.179 7.368 7.050 7.264 150,014 +0.08(+1.08%)
Jul 21, 2017 7.247 7.299 7.085 7.187 24,349 -0.05(-0.71%)
Jul 20, 2017 7.307 7.316 7.213 7.239 31,926 -0.03(-0.47%)
Jul 19, 2017 7.273 7.273 7.144 7.273 73,328 +0.01(+0.12%)
Jul 18, 2017 7.101 7.325 7.075 7.264 58,537 +0.07(+0.96%)
Jul 17, 2017 6.912 7.393 6.835 7.196 204,880 +0.30(+4.36%)
Jul 14, 2017 6.895 7.007 6.873 6.895 35,939 -0.02(-0.25%)
Jul 13, 2017 6.946 6.998 6.903 6.912 34,729 -0.03(-0.50%)
Jul 12, 2017 6.955 7.007 6.835 6.946 70,954 +0.09(+1.38%)
Jul 11, 2017 6.895 6.895 6.809 6.852 136,735 -0.06(-0.87%)
Jul 10, 2017 6.783 7.093 6.706 6.912 309,736 +0.26(+3.88%)
Jul 07, 2017 6.534 6.706 6.401 6.654 177,552 +0.05(+0.78%)
Jul 06, 2017 6.525 6.603 6.353 6.603 91,324 +0.02(+0.26%)
Jul 05, 2017 6.551 6.585 6.260 6.585 175,152 -0.06(-0.91%)
Jul 03, 2017 6.671 6.749 6.491 6.646 154,798 -0.13(-1.90%)
Jun 30, 2017 6.809 6.809 6.641 6.774 33,187 -0.03(-0.51%)
Jun 29, 2017 6.843 6.843 6.766 6.809 25,843 -0.04(-0.63%)
Jun 28, 2017 6.809 7.024 6.736 6.852 19,580 +0.11(+1.66%)
Jun 27, 2017 6.817 6.912 6.710 6.740 31,529 -0.14(-2.00%)
Jun 26, 2017 6.792 6.955 6.775 6.878 25,600 +0.00(+0.00%)
Jun 23, 2017 6.946 6.946 6.783 6.878 30,929 -0.13(-1.84%)
Jun 22, 2017 6.895 7.093 6.826 7.007 77,836 +0.12(+1.75%)
Jun 21, 2017 6.817 6.921 6.749 6.886 89,392 -0.01(-0.12%)
Jun 20, 2017 7.015 7.015 6.592 6.895 150,158 -0.20(-2.79%)
Jun 19, 2017 6.912 7.127 6.842 7.093 116,074 +0.18(+2.61%)
Jun 16, 2017 6.603 6.946 6.603 6.912 154,462 +0.34(+5.10%)
Jun 15, 2017 6.551 6.637 6.436 6.577 70,895 -0.03(-0.39%)
Jun 14, 2017 6.233 6.663 6.224 6.603 102,082 +0.38(+6.08%)
Jun 13, 2017 6.078 6.233 6.009 6.224 59,804 +0.21(+3.55%)
Jun 12, 2017 5.865 6.045 5.710 6.011 71,226 +0.03(+0.57%)
Jun 09, 2017 6.079 6.130 5.857 5.976 57,188 -0.08(-1.27%)
Jun 08, 2017 5.994 6.113 5.942 6.053 16,170 +0.02(+0.28%)
Jun 07, 2017 6.165 6.165 5.942 6.036 55,084 -0.17(-2.75%)
Jun 06, 2017 5.985 6.207 5.835 6.207 77,340 +0.13(+2.11%)
Jun 05, 2017 5.900 6.156 5.900 6.079 191,854 +0.17(+2.89%)
Jun 02, 2017 5.711 5.942 5.686 5.908 101,372 +0.15(+2.52%)
Jun 01, 2017 5.600 5.861 5.583 5.763 118,382 +0.00(+0.00%)
May 31, 2017 5.805 5.805 5.617 5.763 93,644 -0.02(-0.30%)
May 30, 2017 5.729 5.814 5.625 5.780 94,784 -0.03(-0.59%)
May 26, 2017 5.840 5.985 5.711 5.814 126,109 -0.10(-1.73%)
May 25, 2017 5.694 5.942 5.558 5.917 290,222 +0.74(+14.19%)
May 24, 2017 5.045 5.267 4.959 5.181 90,300 +0.24(+4.84%)
May 23, 2017 4.814 4.959 4.814 4.942 38,196 +0.05(+1.05%)
May 22, 2017 5.087 5.087 4.805 4.891 104,410 -0.16(-3.21%)
May 19, 2017 4.933 5.053 4.925 5.053 26,773 +0.03(+0.51%)
May 18, 2017 4.959 5.096 4.809 5.027 50,328 +0.10(+2.08%)
May 17, 2017 5.024 5.045 4.779 4.925 52,287 -0.09(-1.71%)
May 16, 2017 5.104 5.130 5.010 5.010 22,591 -0.11(-2.17%)
May 15, 2017 5.045 5.154 5.045 5.121 13,182 +0.08(+1.53%)
May 12, 2017 4.976 5.156 4.968 5.045 33,006 -0.05(-1.01%)
May 11, 2017 4.933 5.130 4.933 5.096 36,895 +0.10(+2.05%)
May 10, 2017 4.993 5.087 4.963 4.993 39,293 +0.05(+1.04%)
May 09, 2017 5.045 5.070 4.925 4.942 49,715 -0.06(-1.20%)
May 08, 2017 4.959 5.130 4.959 5.002 261,615 +0.03(+0.52%)
May 05, 2017 5.002 5.087 4.968 4.976 100,407 -0.03(-0.68%)
May 04, 2017 5.181 5.241 5.010 5.010 90,646 -0.21(-3.93%)
May 03, 2017 5.224 5.310 5.190 5.216 13,776 +0.02(+0.33%)
May 02, 2017 5.327 5.352 5.181 5.198 31,968 -0.03(-0.65%)
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.