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 (%)
May 28, 2021 13.07 13.70 13.07 13.37 94,966 +0.11(+0.83%)
May 27, 2021 13.13 13.45 13.10 13.26 91,741 +0.40(+3.15%)
May 26, 2021 12.77 12.87 12.71 12.86 10,927 +0.10(+0.79%)
May 25, 2021 12.87 12.87 12.65 12.75 12,500 -0.06(-0.43%)
May 24, 2021 12.90 13.10 12.75 12.81 37,534 -0.06(-0.50%)
May 21, 2021 12.87 13.00 12.75 12.87 24,822 +0.03(+0.21%)
May 20, 2021 12.84 12.95 12.63 12.85 26,137 -0.12(-0.92%)
May 19, 2021 12.69 13.03 12.42 12.97 31,451 +0.01(+0.07%)
May 18, 2021 12.93 13.07 12.83 12.96 25,888 -0.11(-0.84%)
May 17, 2021 12.88 13.17 12.40 13.07 82,894 +0.26(+2.01%)
May 14, 2021 12.05 13.03 11.89 12.81 97,125 +1.15(+9.87%)
May 13, 2021 11.68 11.76 11.50 11.66 27,268 -0.02(-0.16%)
May 12, 2021 11.10 11.73 11.10 11.68 31,749 +0.10(+0.87%)
May 11, 2021 11.48 11.63 11.46 11.58 95,668 -0.21(-1.80%)
May 10, 2021 12.05 12.05 11.73 11.79 15,739 -0.13(-1.08%)
May 07, 2021 11.86 11.96 11.71 11.92 34,605 +0.14(+1.17%)
May 06, 2021 12.04 12.04 11.65 11.78 10,728 -0.14(-1.16%)
May 05, 2021 12.06 12.06 11.83 11.92 6,978 -0.03(-0.23%)
May 04, 2021 12.06 12.06 11.62 11.94 50,113 -0.09(-0.76%)
May 03, 2021 12.00 12.27 11.94 12.04 74,783 +0.16(+1.32%)
Apr 30, 2021 12.01 12.01 11.62 11.88 20,972 -0.12(-1.00%)
Apr 29, 2021 12.23 12.23 11.90 12.00 20,347 -0.21(-1.73%)
Apr 28, 2021 12.04 12.32 11.94 12.21 7,198 +0.22(+1.84%)
Apr 27, 2021 12.08 12.13 11.71 11.99 49,348 -0.03(-0.23%)
Apr 26, 2021 11.92 12.29 11.65 12.02 80,579 +0.06(+0.46%)
Apr 23, 2021 12.17 12.17 11.96 11.96 12,931 +0.01(+0.08%)
Apr 22, 2021 12.18 12.36 11.86 11.95 19,887 -0.10(-0.84%)
Apr 21, 2021 11.76 12.17 11.73 12.06 13,747 +0.06(+0.46%)
Apr 20, 2021 12.19 12.25 12.00 12.00 17,259 -0.07(-0.61%)
Apr 19, 2021 12.58 12.58 12.06 12.07 26,556 -0.48(-3.81%)
Apr 16, 2021 12.64 12.84 12.52 12.55 10,866 -0.21(-1.66%)
Apr 15, 2021 12.79 12.80 12.58 12.76 8,870 +0.02(+0.14%)
Apr 14, 2021 12.84 12.98 12.75 12.75 8,244 +0.13(+1.02%)
Apr 13, 2021 12.79 12.88 12.40 12.62 26,934 -0.11(-0.87%)
Apr 12, 2021 12.87 12.96 12.72 12.73 29,871 -0.32(-2.47%)
Apr 09, 2021 13.04 13.24 12.87 13.05 25,753 -0.06(-0.49%)
Apr 08, 2021 12.98 13.13 12.96 13.11 26,651 +0.17(+1.35%)
Apr 07, 2021 13.03 13.03 12.86 12.94 20,960 -0.02(-0.14%)
Apr 06, 2021 12.98 13.23 12.91 12.96 15,640 -0.16(-1.19%)
Apr 05, 2021 13.08 13.31 12.99 13.11 52,765 +0.04(+0.28%)
Apr 01, 2021 12.87 13.21 12.70 13.08 75,413 +0.40(+3.12%)
Mar 31, 2021 12.24 12.72 12.24 12.68 35,032 +0.22(+1.77%)
Mar 30, 2021 12.23 12.46 12.15 12.46 46,030 +0.23(+1.88%)
Mar 29, 2021 12.29 12.29 11.99 12.23 59,875 -0.13(-1.04%)
Mar 26, 2021 12.37 12.52 12.26 12.36 92,257 -0.07(-0.59%)
Mar 25, 2021 12.17 12.65 12.03 12.43 69,730 +0.34(+2.82%)
Mar 24, 2021 12.38 12.64 12.09 12.09 26,972 -0.24(-1.94%)
Mar 23, 2021 12.26 12.52 12.20 12.33 30,718 -0.06(-0.45%)
Mar 22, 2021 12.29 12.60 11.97 12.39 19,024 -0.33(-2.60%)
Mar 19, 2021 12.72 12.78 12.42 12.72 23,580 +0.12(+0.95%)
Mar 18, 2021 13.06 13.06 12.55 12.60 7,477 -0.35(-2.70%)
Mar 17, 2021 12.87 12.98 12.56 12.95 21,385 +0.07(+0.57%)
Mar 16, 2021 13.02 13.07 12.83 12.87 7,873 -0.25(-1.89%)
Mar 15, 2021 13.03 13.17 12.57 13.12 21,608 +0.09(+0.71%)
Mar 12, 2021 12.87 13.15 12.65 13.03 32,382 +0.12(+0.93%)
Mar 11, 2021 12.66 13.03 12.29 12.91 15,871 +0.29(+2.26%)
Mar 10, 2021 12.66 12.87 12.52 12.63 23,479 +0.11(+0.88%)
Mar 09, 2021 12.12 12.80 12.04 12.52 27,994 +0.40(+3.26%)
Mar 08, 2021 12.43 12.52 12.03 12.12 22,105 -0.17(-1.35%)
Mar 05, 2021 12.61 12.61 11.95 12.29 24,232 -0.24(-1.91%)
Mar 04, 2021 12.93 13.00 12.34 12.52 54,238 -0.44(-3.41%)
Mar 03, 2021 13.22 13.31 12.86 12.97 37,220 -0.40(-2.96%)
Mar 02, 2021 13.10 13.57 13.01 13.36 95,309 -0.02(-0.14%)
Mar 01, 2021 12.83 13.51 12.80 13.38 41,225 +0.60(+4.68%)
Feb 26, 2021 13.14 13.14 12.75 12.78 32,708 -0.49(-3.68%)
Feb 25, 2021 13.39 13.52 13.08 13.27 50,967 -0.03(-0.21%)
Feb 24, 2021 13.06 13.33 12.91 13.30 22,871 +0.19(+1.48%)
Feb 23, 2021 13.51 13.51 12.78 13.10 45,538 -0.40(-2.93%)
Feb 22, 2021 13.59 13.67 13.35 13.50 41,559 -0.19(-1.41%)
Feb 19, 2021 13.62 13.74 13.46 13.69 73,131 +0.11(+0.81%)
Feb 18, 2021 13.44 13.61 13.27 13.58 80,452 +0.05(+0.39%)
Feb 17, 2021 13.62 13.62 13.15 13.53 89,558 +0.04(+0.27%)
Feb 16, 2021 13.45 13.56 13.22 13.49 155,228 +0.05(+0.41%)
Feb 12, 2021 13.24 13.74 12.99 13.44 179,581 +0.21(+1.59%)
Feb 11, 2021 13.26 13.26 12.95 13.23 94,409 -0.04(-0.28%)
Feb 10, 2021 12.65 13.37 12.64 13.26 208,087 +0.60(+4.78%)
Feb 09, 2021 12.70 12.78 12.46 12.66 160,791 -0.06(-0.50%)
Feb 08, 2021 12.77 12.79 12.52 12.72 86,249 +0.22(+1.76%)
Feb 05, 2021 12.67 12.76 12.41 12.50 91,592 -0.09(-0.73%)
Feb 04, 2021 12.82 12.82 12.51 12.60 101,638 +0.04(+0.29%)
Feb 03, 2021 12.82 12.82 12.44 12.56 58,565 -0.23(-1.79%)
Feb 02, 2021 12.82 12.82 12.46 12.79 90,551 +0.06(+0.50%)
Feb 01, 2021 12.78 12.81 12.52 12.72 79,971 +0.00(+0.00%)
Jan 29, 2021 12.51 12.82 12.45 12.72 50,872 +0.17(+1.39%)
Jan 28, 2021 12.65 12.82 12.28 12.55 80,963 +0.02(+0.15%)
Jan 27, 2021 12.64 12.65 12.42 12.53 32,623 -0.11(-0.87%)
Jan 26, 2021 12.54 12.69 12.52 12.64 22,917 +0.11(+0.88%)
Jan 25, 2021 12.21 12.53 12.16 12.53 37,996 +0.18(+1.48%)
Jan 22, 2021 12.38 12.56 12.15 12.35 41,374 -0.20(-1.61%)
Jan 21, 2021 12.66 12.66 12.48 12.55 33,940 -0.15(-1.15%)
Jan 20, 2021 12.55 12.76 12.49 12.70 22,267 +0.20(+1.61%)
Jan 19, 2021 12.60 12.61 12.34 12.49 86,329 +0.16(+1.26%)
Jan 15, 2021 12.82 12.82 12.22 12.34 102,508 -0.38(-3.02%)
Jan 14, 2021 12.08 12.82 12.08 12.72 106,013 +0.76(+6.36%)
Jan 13, 2021 12.05 12.17 11.88 11.96 19,053 -0.09(-0.76%)
Jan 12, 2021 11.87 12.06 11.84 12.05 13,039 +0.27(+2.33%)
Jan 11, 2021 11.87 12.00 11.72 11.78 16,272 -0.25(-2.06%)
Jan 08, 2021 12.13 12.13 11.78 12.03 33,623 +0.04(+0.31%)
Jan 07, 2021 11.91 12.05 11.82 11.99 33,929 +0.18(+1.55%)
Jan 06, 2021 11.61 11.83 11.54 11.81 29,886 +0.22(+1.90%)
Jan 05, 2021 11.45 11.72 11.07 11.59 29,176 +0.16(+1.36%)
Jan 04, 2021 11.68 11.71 11.31 11.43 58,188 -0.10(-0.87%)
Dec 31, 2020 11.53 11.53 11.53 24,520 +0.20(+1.78%)
Dec 30, 2020 11.17 11.42 11.17 11.33 24,520 +0.12(+1.06%)
Dec 29, 2020 10.97 11.21 10.81 11.21 78,076 +0.24(+2.17%)
Dec 28, 2020 10.99 10.99 10.80 10.97 31,325 +0.02(+0.17%)
Dec 24, 2020 10.83 10.96 10.81 10.96 22,270 +0.10(+0.93%)
Dec 23, 2020 10.60 10.85 10.60 10.85 17,835 +0.03(+0.25%)
Dec 22, 2020 10.76 10.94 10.73 10.83 33,531 -0.03(-0.25%)
Dec 21, 2020 10.82 10.89 10.51 10.85 42,573 -0.02(-0.17%)
Dec 18, 2020 10.76 10.96 10.47 10.87 282,636 +0.20(+1.89%)
Dec 17, 2020 10.52 10.76 10.45 10.67 112,031 +0.26(+2.46%)
Dec 16, 2020 10.53 10.69 10.36 10.42 101,142 -0.11(-1.04%)
Dec 15, 2020 10.42 10.53 10.05 10.53 69,111 +0.13(+1.23%)
Dec 14, 2020 10.74 10.74 10.20 10.40 63,850 -0.18(-1.73%)
Dec 11, 2020 10.59 10.63 10.20 10.58 164,079 +0.00(+0.00%)
Dec 10, 2020 10.50 10.63 10.33 10.58 133,334 +0.06(+0.61%)
Dec 09, 2020 10.16 10.52 10.08 10.52 33,321 +0.30(+2.96%)
Dec 08, 2020 9.966 10.31 9.948 10.21 41,638 +0.28(+2.86%)
Dec 07, 2020 9.975 9.985 9.801 9.930 17,498 +0.00(+0.00%)
Dec 04, 2020 9.682 9.966 9.582 9.930 23,143 +0.22(+2.26%)
Dec 03, 2020 9.673 9.801 9.661 9.710 9,838 +0.06(+0.66%)
Dec 02, 2020 9.591 9.704 9.545 9.646 17,887 +0.05(+0.57%)
Dec 01, 2020 9.279 9.618 8.995 9.591 55,357 +0.46(+5.02%)
Nov 30, 2020 9.554 9.554 9.078 9.133 39,253 -0.40(-4.23%)
Nov 27, 2020 9.618 9.618 9.509 9.536 18,667 -0.08(-0.86%)
Nov 25, 2020 9.261 9.618 9.261 9.618 58,950 +0.41(+4.48%)
Nov 24, 2020 9.252 9.417 9.105 9.206 100,244 +0.05(+0.60%)
Nov 23, 2020 9.233 9.302 9.078 9.151 94,639 +0.03(+0.30%)
Nov 20, 2020 9.362 9.472 8.986 9.124 102,727 -0.16(-1.68%)
Nov 19, 2020 8.977 9.389 8.913 9.279 38,736 +0.23(+2.58%)
Nov 18, 2020 9.091 9.146 8.918 9.046 89,314 +0.05(+0.51%)
Nov 17, 2020 8.873 9.100 8.563 9.000 59,754 +0.00(+0.00%)
Nov 16, 2020 8.736 9.046 8.677 9.000 51,440 +0.28(+3.24%)
Nov 13, 2020 8.545 8.718 8.436 8.718 15,164 +0.23(+2.68%)
Nov 12, 2020 8.299 8.663 8.026 8.491 41,444 +0.12(+1.41%)
Nov 11, 2020 8.791 8.791 8.272 8.372 46,152 +0.11(+1.32%)
Nov 10, 2020 8.309 8.435 7.872 8.263 44,807 -0.15(-1.84%)
Nov 09, 2020 8.327 8.545 8.117 8.418 60,191 +0.49(+6.20%)
Nov 06, 2020 7.899 7.999 7.826 7.926 17,142 -0.06(-0.80%)
Nov 05, 2020 7.453 8.063 7.453 7.990 26,391 +0.65(+8.80%)
Nov 04, 2020 7.508 7.590 7.280 7.344 36,344 -0.32(-4.16%)
Nov 03, 2020 7.763 7.763 7.590 7.662 88,014 -0.03(-0.36%)
Nov 02, 2020 7.835 7.835 7.581 7.690 33,520 -0.07(-0.94%)
Oct 30, 2020 7.662 7.790 7.505 7.763 22,416 +0.04(+0.47%)
Oct 29, 2020 7.480 7.931 7.480 7.726 90,837 +0.26(+3.54%)
Oct 28, 2020 7.389 7.462 7.162 7.462 41,792 +0.00(+0.00%)
Oct 27, 2020 7.180 7.499 7.180 7.462 55,230 +0.25(+3.54%)
Oct 26, 2020 7.480 7.553 7.135 7.207 52,242 -0.30(-4.00%)
Oct 23, 2020 7.799 7.945 7.499 7.508 64,942 -0.03(-0.36%)
Oct 22, 2020 7.417 7.617 7.317 7.535 232,444 +0.16(+2.22%)
Oct 21, 2020 7.553 7.553 7.253 7.371 66,484 -0.17(-2.29%)
Oct 20, 2020 7.726 7.726 7.517 7.544 109,422 -0.15(-1.89%)
Oct 19, 2020 7.835 7.844 7.672 7.690 26,983 -0.15(-1.97%)
Oct 16, 2020 7.799 7.917 7.799 7.844 26,922 +0.03(+0.35%)
Oct 15, 2020 7.735 7.904 7.726 7.817 11,430 -0.02(-0.23%)
Oct 14, 2020 7.844 7.981 7.808 7.835 8,361 -0.07(-0.92%)
Oct 13, 2020 7.890 8.117 7.854 7.908 8,179 -0.06(-0.80%)
Oct 12, 2020 8.254 8.254 7.917 7.972 20,321 -0.18(-2.23%)
Oct 09, 2020 8.327 8.354 8.026 8.154 23,076 +0.15(+1.82%)
Oct 08, 2020 8.008 8.054 7.945 8.008 19,486 +0.09(+1.15%)
Oct 07, 2020 7.772 8.008 7.753 7.917 55,294 +0.18(+2.35%)
Oct 06, 2020 7.963 7.981 7.717 7.735 40,525 -0.19(-2.41%)
Oct 05, 2020 7.799 8.013 7.790 7.926 7,830 +0.08(+1.04%)
Oct 02, 2020 7.799 8.031 7.799 7.844 12,746 -0.11(-1.37%)
Oct 01, 2020 8.099 8.190 7.954 7.954 24,650 -0.18(-2.24%)
Sep 30, 2020 8.026 8.154 7.926 8.136 27,506 +0.13(+1.59%)
Sep 29, 2020 8.090 8.145 7.890 8.008 10,393 -0.07(-0.90%)
Sep 28, 2020 7.781 8.181 7.662 8.081 35,627 +0.33(+4.23%)
Sep 25, 2020 7.781 7.826 7.672 7.753 39,998 +0.02(+0.24%)
Sep 24, 2020 7.426 7.799 7.371 7.735 149,258 +0.23(+3.03%)
Sep 23, 2020 7.717 7.753 7.417 7.508 37,105 -0.20(-2.60%)
Sep 22, 2020 7.735 7.835 7.690 7.708 33,291 -0.07(-0.94%)
Sep 21, 2020 7.744 7.799 7.490 7.781 47,446 -0.14(-1.72%)
Sep 18, 2020 7.926 7.933 7.672 7.917 59,118 -0.03(-0.34%)
Sep 17, 2020 8.081 8.090 7.899 7.945 35,791 -0.26(-3.22%)
Sep 16, 2020 8.163 8.354 8.026 8.208 77,723 +0.02(+0.22%)
Sep 15, 2020 8.227 8.281 8.081 8.190 27,857 +0.05(+0.67%)
Sep 14, 2020 8.372 8.372 8.136 8.136 48,400 -0.19(-2.30%)
Sep 11, 2020 8.654 8.654 8.327 8.327 36,152 -0.34(-3.89%)
Sep 10, 2020 8.582 8.745 8.545 8.663 63,646 +0.05(+0.53%)
Sep 09, 2020 8.684 8.684 8.472 8.618 49,048 +0.03(+0.32%)
Sep 08, 2020 8.736 8.791 8.509 8.591 54,737 -0.27(-3.08%)
Sep 04, 2020 8.873 8.927 8.600 8.864 57,250 -0.01(-0.10%)
Sep 03, 2020 8.936 9.018 8.809 8.873 101,435 -0.18(-2.01%)
Sep 02, 2020 9.064 9.146 8.982 9.055 66,141 -0.05(-0.50%)
Sep 01, 2020 8.864 9.182 8.773 9.100 86,338 +0.03(+0.30%)
Aug 31, 2020 8.946 9.118 8.827 9.073 39,610 +0.03(+0.30%)
Aug 28, 2020 8.955 9.091 8.782 9.046 89,667 -0.02(-0.20%)
Aug 27, 2020 8.918 9.064 8.845 9.064 51,746 +0.13(+1.43%)
Aug 26, 2020 9.055 9.100 8.836 8.936 52,431 -0.15(-1.70%)
Aug 25, 2020 8.982 9.091 8.845 9.091 54,197 +0.04(+0.40%)
Aug 24, 2020 8.827 9.055 8.727 9.055 128,410 +0.39(+4.52%)
Aug 21, 2020 8.764 8.845 8.563 8.663 45,273 +0.00(+0.00%)
Aug 20, 2020 8.582 8.754 8.481 8.663 36,710 -0.06(-0.64%)
Aug 19, 2020 8.799 8.808 8.683 8.719 34,122 -0.06(-0.72%)
Aug 18, 2020 8.746 8.846 8.701 8.782 25,188 -0.03(-0.31%)
Aug 17, 2020 8.954 9.063 8.773 8.810 20,333 -0.12(-1.32%)
Aug 14, 2020 8.954 9.099 8.810 8.927 29,851 +0.03(+0.30%)
Aug 13, 2020 8.665 9.009 8.647 8.900 101,701 +0.24(+2.71%)
Aug 12, 2020 8.683 8.782 8.520 8.665 42,058 -0.10(-1.14%)
Aug 11, 2020 8.782 8.918 8.719 8.764 46,229 +0.01(+0.10%)
Aug 10, 2020 8.846 8.947 8.656 8.755 68,990 -0.14(-1.63%)
Aug 07, 2020 8.746 8.978 8.746 8.900 43,782 -0.03(-0.30%)
Aug 06, 2020 9.135 9.135 8.728 8.927 79,151 -0.22(-2.37%)
Aug 05, 2020 9.189 9.189 9.027 9.144 82,607 +0.01(+0.10%)
Aug 04, 2020 9.027 9.135 8.972 9.135 63,706 +0.13(+1.41%)
Aug 03, 2020 9.162 9.162 8.819 9.009 70,516 -0.18(-1.97%)
Jul 31, 2020 9.180 9.226 8.764 9.189 104,149 +0.03(+0.30%)
Jul 30, 2020 8.981 9.361 8.648 9.162 199,511 +0.71(+8.46%)
Jul 29, 2020 8.222 8.493 8.185 8.448 94,125 +0.24(+2.86%)
Jul 28, 2020 8.149 8.280 8.149 8.213 53,383 +0.00(+0.00%)
Jul 27, 2020 8.222 8.366 8.113 8.213 70,081 -0.03(-0.33%)
Jul 24, 2020 7.986 8.339 7.941 8.240 99,837 +0.15(+1.90%)
Jul 23, 2020 8.122 8.303 7.842 8.086 131,248 -0.14(-1.65%)
Jul 22, 2020 8.484 8.529 8.086 8.222 108,836 -0.24(-2.88%)
Jul 21, 2020 8.430 8.520 8.339 8.466 40,745 +0.14(+1.74%)
Jul 20, 2020 8.140 8.484 8.059 8.321 59,288 +0.06(+0.77%)
Jul 17, 2020 8.041 8.258 7.923 8.258 82,589 +0.19(+2.35%)
Jul 16, 2020 8.131 8.158 7.923 8.068 23,842 -0.16(-1.98%)
Jul 15, 2020 7.977 8.285 7.977 8.231 51,898 +0.25(+3.17%)
Jul 14, 2020 8.041 8.185 7.679 7.977 101,186 +0.04(+0.46%)
Jul 13, 2020 7.869 8.059 7.806 7.941 31,160 +0.11(+1.39%)
Jul 10, 2020 7.778 7.923 7.751 7.833 14,815 -0.05(-0.57%)
Jul 09, 2020 7.797 7.887 7.625 7.878 44,639 +0.08(+1.04%)
Jul 08, 2020 8.131 8.176 7.706 7.797 76,281 -0.42(-5.07%)
Jul 07, 2020 8.095 8.213 7.950 8.213 71,174 +0.08(+1.00%)
Jul 06, 2020 8.005 8.131 7.959 8.131 23,648 +0.22(+2.74%)
Jul 02, 2020 7.824 7.968 7.824 7.914 42,787 +0.18(+2.34%)
Jul 01, 2020 7.751 7.878 7.697 7.733 33,970 -0.07(-0.93%)
Jun 30, 2020 7.742 7.896 7.747 7.806 34,003 +0.07(+0.94%)
Jun 29, 2020 7.941 8.032 7.706 7.733 70,672 -0.21(-2.62%)
Jun 26, 2020 8.077 8.158 7.842 7.941 43,672 -0.19(-2.34%)
Jun 25, 2020 8.032 8.176 7.887 8.131 37,657 +0.15(+1.93%)
Jun 24, 2020 8.140 8.140 7.806 7.977 42,489 -0.11(-1.34%)
Jun 23, 2020 8.366 8.375 8.059 8.086 64,433 -0.16(-1.97%)
Jun 22, 2020 8.403 8.403 8.113 8.249 33,574 -0.15(-1.83%)
Jun 19, 2020 8.231 8.484 8.059 8.403 128,362 +0.31(+3.80%)
Jun 18, 2020 8.086 8.339 8.014 8.095 36,458 -0.08(-1.02%)
Jun 17, 2020 8.116 8.278 7.963 8.179 49,726 +0.23(+2.94%)
Jun 16, 2020 8.161 8.161 7.846 7.945 71,834 +0.04(+0.57%)
Jun 15, 2020 7.496 7.981 7.496 7.900 59,908 +0.21(+2.69%)
Jun 12, 2020 7.711 8.044 7.397 7.693 219,857 +0.20(+2.64%)
Jun 11, 2020 7.999 8.026 7.451 7.496 115,049 -0.75(-9.15%)
Jun 10, 2020 8.763 8.763 8.143 8.251 79,153 -0.46(-5.26%)
Jun 09, 2020 9.033 9.042 8.682 8.709 97,685 -0.25(-2.81%)
Jun 08, 2020 8.673 9.069 8.593 8.961 192,396 +0.44(+5.17%)
Jun 05, 2020 7.945 8.682 7.945 8.520 96,132 +0.58(+7.24%)
Jun 04, 2020 8.071 8.179 7.873 7.945 31,408 -0.28(-3.39%)
Jun 03, 2020 7.801 8.350 7.765 8.224 81,635 +0.56(+7.27%)
Jun 02, 2020 7.909 7.909 7.639 7.666 54,038 -0.25(-3.18%)
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.