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 (%)
Jun 30, 2015 6.308 6.308 6.022 6.197 18,429 -0.03(-0.51%)
Jun 29, 2015 6.284 6.340 6.173 6.228 189,687 -0.09(-1.39%)
Jun 26, 2015 6.252 6.356 6.165 6.316 166,358 +0.07(+1.15%)
Jun 25, 2015 6.316 6.332 6.228 6.244 27,606 -0.08(-1.26%)
Jun 24, 2015 6.300 6.364 6.173 6.324 24,482 +0.04(+0.63%)
Jun 23, 2015 6.348 6.348 6.270 6.284 5,072 -0.06(-0.88%)
Jun 22, 2015 6.396 6.396 6.276 6.340 19,408 -0.06(-0.99%)
Jun 19, 2015 6.396 6.417 6.231 6.403 31,239 -0.06(-0.86%)
Jun 18, 2015 6.403 6.459 6.244 6.459 48,784 -0.01(-0.12%)
Jun 17, 2015 6.085 6.467 5.942 6.467 71,724 +0.38(+6.27%)
Jun 16, 2015 6.045 6.117 6.006 6.085 5,394 +0.05(+0.79%)
Jun 15, 2015 5.966 6.093 5.910 6.038 20,409 +0.00(+0.00%)
Jun 12, 2015 5.926 6.109 5.926 6.037 18,789 +0.09(+1.47%)
Jun 11, 2015 5.998 6.093 5.942 5.950 10,049 -0.05(-0.80%)
Jun 10, 2015 6.045 6.053 5.886 5.998 24,231 -0.07(-1.18%)
Jun 09, 2015 6.077 6.109 5.998 6.069 12,062 -0.03(-0.52%)
Jun 08, 2015 5.998 6.157 5.998 6.101 64,438 -0.03(-0.52%)
Jun 05, 2015 5.926 6.165 5.823 6.133 41,798 +0.17(+2.94%)
Jun 04, 2015 6.053 6.061 5.934 5.958 44,733 -0.07(-1.19%)
Jun 03, 2015 5.966 6.101 5.767 6.030 35,945 -0.03(-0.52%)
Jun 02, 2015 5.966 6.101 5.966 6.061 11,937 +0.09(+1.46%)
Jun 01, 2015 5.966 6.045 5.926 5.974 56,139 -0.15(-2.47%)
May 29, 2015 5.592 6.125 5.592 6.125 117,558 +0.37(+6.35%)
May 28, 2015 5.449 5.759 5.370 5.759 89,201 +0.34(+6.31%)
May 27, 2015 5.457 5.465 5.409 5.417 44,908 -0.05(-0.87%)
May 26, 2015 5.465 5.497 5.441 5.465 60,157 -0.03(-0.58%)
May 22, 2015 5.497 5.497 5.497 5.497 29,794 +0.01(+0.14%)
May 21, 2015 5.489 5.544 5.465 5.489 42,126 -0.03(-0.58%)
May 20, 2015 5.608 5.640 5.465 5.521 27,402 -0.12(-2.12%)
May 19, 2015 5.648 5.664 5.552 5.640 84,557 -0.05(-0.84%)
May 18, 2015 5.536 5.799 5.536 5.688 61,262 +0.14(+2.44%)
May 15, 2015 5.560 5.568 5.521 5.552 31,684 +0.02(+0.29%)
May 14, 2015 5.521 5.568 5.521 5.536 5,506 -0.03(-0.57%)
May 13, 2015 5.576 5.576 5.497 5.568 11,718 +0.02(+0.29%)
May 12, 2015 5.513 5.576 5.425 5.552 27,621 +0.02(+0.43%)
May 11, 2015 5.616 5.616 5.528 5.528 8,753 -0.05(-0.86%)
May 08, 2015 5.528 5.600 5.528 5.576 8,875 -0.02(-0.28%)
May 07, 2015 5.592 5.664 5.568 5.592 6,603 -0.02(-0.42%)
May 06, 2015 5.602 5.640 5.473 5.616 238,635 +0.02(+0.28%)
May 05, 2015 5.648 5.648 5.576 5.600 11,532 -0.05(-0.85%)
May 04, 2015 5.608 5.743 5.536 5.648 147,979 +0.08(+1.43%)
May 01, 2015 5.616 5.656 5.489 5.568 10,277 +0.00(+0.00%)
Apr 30, 2015 5.568 5.666 5.481 5.568 40,535 -0.02(-0.43%)
Apr 29, 2015 5.489 5.783 5.425 5.592 94,926 +0.17(+3.08%)
Apr 28, 2015 5.473 5.576 5.393 5.425 34,387 +0.01(+0.15%)
Apr 27, 2015 5.397 5.481 5.377 5.417 30,964 -0.01(-0.15%)
Apr 24, 2015 5.409 5.481 5.377 5.425 26,819 -0.03(-0.58%)
Apr 23, 2015 5.393 5.521 5.393 5.457 12,145 +0.04(+0.73%)
Apr 22, 2015 5.497 5.556 5.330 5.417 32,376 -0.05(-0.87%)
Apr 21, 2015 5.306 5.552 5.250 5.465 21,173 +0.09(+1.63%)
Apr 20, 2015 5.250 5.552 5.250 5.377 52,359 +0.02(+0.45%)
Apr 17, 2015 5.314 5.441 5.290 5.353 29,366 +0.09(+1.66%)
Apr 16, 2015 5.401 5.536 5.266 5.266 31,643 -0.14(-2.50%)
Apr 15, 2015 5.418 5.504 5.338 5.401 32,043 -0.07(-1.31%)
Apr 14, 2015 5.481 5.568 5.457 5.473 8,533 +0.06(+1.18%)
Apr 13, 2015 5.513 5.576 5.298 5.409 64,978 -0.24(-4.23%)
Apr 10, 2015 5.513 5.703 5.457 5.648 14,590 +0.10(+1.87%)
Apr 09, 2015 5.688 5.688 5.505 5.544 10,386 -0.16(-2.79%)
Apr 08, 2015 5.656 5.711 5.624 5.703 9,576 +0.14(+2.43%)
Apr 07, 2015 5.449 5.600 5.409 5.568 19,906 +0.16(+2.94%)
Apr 06, 2015 5.409 5.465 5.306 5.409 11,175 -0.07(-1.31%)
Apr 02, 2015 5.624 5.481 5.481 5.481 16,845 -0.14(-2.55%)
Apr 01, 2015 5.592 5.719 5.592 5.624 5,747 +0.07(+1.29%)
Mar 31, 2015 5.393 5.592 5.330 5.552 15,716 +0.21(+3.87%)
Mar 30, 2015 5.409 5.425 5.298 5.346 17,291 -0.08(-1.47%)
Mar 27, 2015 5.409 5.505 5.409 5.425 16,440 -0.02(-0.29%)
Mar 26, 2015 5.465 5.592 5.425 5.441 6,460 -0.06(-1.16%)
Mar 25, 2015 5.576 5.688 5.409 5.505 40,049 -0.14(-2.54%)
Mar 24, 2015 5.640 5.727 5.584 5.648 16,747 -0.02(-0.28%)
Mar 23, 2015 5.608 5.727 5.608 5.664 11,937 +0.06(+0.99%)
Mar 20, 2015 5.664 5.751 5.457 5.608 36,997 +0.03(+0.57%)
Mar 19, 2015 5.664 5.703 5.576 5.576 8,466 -0.06(-1.13%)
Mar 18, 2015 5.640 5.799 5.608 5.640 26,885 +0.01(+0.14%)
Mar 17, 2015 5.449 5.632 5.449 5.632 25,560 +0.20(+3.66%)
Mar 16, 2015 5.290 5.441 5.290 5.433 57,985 +0.01(+0.15%)
Mar 13, 2015 5.449 5.672 5.409 5.425 24,219 -0.10(-1.87%)
Mar 12, 2015 5.648 5.648 5.409 5.528 34,465 -0.14(-2.39%)
Mar 11, 2015 5.680 5.727 5.457 5.664 53,287 -0.09(-1.52%)
Mar 10, 2015 5.664 5.767 5.645 5.751 66,135 -0.10(-1.77%)
Mar 09, 2015 5.886 5.906 5.719 5.855 55,390 -0.11(-1.87%)
Mar 06, 2015 5.791 5.990 5.711 5.966 290,631 +0.17(+2.88%)
Mar 05, 2015 5.449 6.014 5.409 5.799 374,243 +0.52(+9.79%)
Mar 04, 2015 4.574 5.377 4.502 5.282 113,871 +0.91(+20.95%)
Mar 03, 2015 4.447 4.470 4.343 4.367 30,990 -0.12(-2.66%)
Mar 02, 2015 4.558 4.558 4.375 4.486 29,760 -0.01(-0.18%)
Feb 27, 2015 4.455 4.614 4.455 4.494 33,588 +0.07(+1.62%)
Feb 26, 2015 4.685 4.741 4.367 4.423 50,165 -0.22(-4.79%)
Feb 25, 2015 4.709 4.773 4.622 4.645 34,432 -0.06(-1.35%)
Feb 24, 2015 4.701 4.836 4.701 4.709 22,343 -0.03(-0.67%)
Feb 23, 2015 4.749 4.868 4.733 4.741 44,580 +0.09(+1.88%)
Feb 20, 2015 4.717 4.781 4.653 4.653 35,048 -0.10(-2.17%)
Feb 19, 2015 4.852 4.900 4.669 4.757 70,032 -0.08(-1.64%)
Feb 18, 2015 4.685 4.868 4.669 4.836 57,772 +0.22(+4.83%)
Feb 17, 2015 4.534 4.661 4.510 4.614 108,388 +0.09(+1.93%)
Feb 13, 2015 4.494 4.526 4.526 4.526 92,399 +0.06(+1.43%)
Feb 12, 2015 4.606 4.701 4.447 4.463 179,744 -0.07(-1.58%)
Feb 11, 2015 4.574 4.661 4.463 4.534 35,490 +0.06(+1.42%)
Feb 10, 2015 4.534 4.590 4.319 4.470 98,018 -0.08(-1.75%)
Feb 09, 2015 4.470 4.574 4.470 4.550 19,464 +0.10(+2.33%)
Feb 06, 2015 4.614 4.685 4.447 4.447 51,847 -0.12(-2.61%)
Feb 05, 2015 4.693 4.717 4.566 4.566 40,293 -0.05(-1.03%)
Feb 04, 2015 4.725 4.725 4.546 4.614 31,995 -0.11(-2.36%)
Feb 03, 2015 4.733 4.773 4.566 4.725 37,833 +0.01(+0.17%)
Feb 02, 2015 4.685 4.749 4.574 4.717 22,901 +0.05(+1.02%)
Jan 30, 2015 4.574 4.669 4.486 4.669 49,646 -0.01(-0.17%)
Jan 29, 2015 4.614 4.677 4.470 4.677 41,226 +0.14(+2.98%)
Jan 28, 2015 4.638 4.677 4.429 4.542 74,993 -0.06(-1.38%)
Jan 27, 2015 4.574 4.606 4.534 4.606 25,166 -0.06(-1.19%)
Jan 26, 2015 4.614 4.669 4.518 4.661 34,456 +0.06(+1.38%)
Jan 23, 2015 4.558 4.598 4.455 4.598 18,014 +0.00(+0.00%)
Jan 22, 2015 4.630 4.685 4.447 4.598 49,528 -0.07(-1.53%)
Jan 21, 2015 4.733 4.773 4.550 4.669 25,807 -0.02(-0.51%)
Jan 20, 2015 4.653 4.892 4.653 4.693 48,830 +0.07(+1.55%)
Jan 16, 2015 4.669 4.813 4.622 4.622 16,343 +0.00(+0.00%)
Jan 15, 2015 4.948 4.980 4.550 4.622 51,010 -0.37(-7.48%)
Jan 14, 2015 5.075 5.075 4.980 4.995 17,774 -0.08(-1.57%)
Jan 13, 2015 5.051 5.123 5.011 5.075 25,273 +0.00(+0.00%)
Jan 12, 2015 5.051 5.170 5.051 5.075 50,527 +0.04(+0.79%)
Jan 09, 2015 5.027 5.051 4.956 5.035 149,764 -0.06(-1.25%)
Jan 08, 2015 5.059 5.099 5.035 5.099 29,943 +0.08(+1.58%)
Jan 07, 2015 5.035 5.115 5.003 5.019 77,469 -0.02(-0.32%)
Jan 06, 2015 5.123 5.163 5.035 5.035 52,902 -0.11(-2.16%)
Jan 05, 2015 5.218 5.250 5.019 5.147 65,868 +0.07(+1.41%)
Jan 02, 2015 5.377 5.377 4.940 5.075 158,480 -0.10(-1.85%)
Dec 31, 2014 5.043 5.170 5.170 5.170 72,536 +0.17(+3.34%)
Dec 30, 2014 4.860 5.003 4.852 5.003 57,687 +0.23(+4.83%)
Dec 29, 2014 5.147 5.147 4.693 4.773 81,032 -0.28(-5.51%)
Dec 26, 2014 4.972 5.051 4.820 5.051 44,316 +0.05(+0.95%)
Dec 24, 2014 4.988 5.003 5.003 5.003 8,925 -0.02(-0.47%)
Dec 23, 2014 5.011 5.075 4.900 5.027 159,137 +0.00(+0.00%)
Dec 22, 2014 5.091 5.194 4.932 5.027 128,697 -0.06(-1.25%)
Dec 19, 2014 5.330 5.409 4.860 5.091 127,585 -0.16(-3.03%)
Dec 18, 2014 5.163 5.330 5.107 5.250 109,855 +0.13(+2.48%)
Dec 17, 2014 5.051 5.123 4.868 5.123 70,530 +0.06(+1.26%)
Dec 16, 2014 4.924 5.059 4.828 5.059 89,175 +0.14(+2.75%)
Dec 15, 2014 5.097 5.097 4.908 4.924 20,858 -0.17(-3.28%)
Dec 12, 2014 5.322 5.330 5.083 5.091 27,257 -0.19(-3.61%)
Dec 11, 2014 5.282 5.393 5.202 5.282 21,510 -0.04(-0.75%)
Dec 10, 2014 5.441 5.489 5.258 5.322 41,946 -0.13(-2.34%)
Dec 09, 2014 5.449 5.568 5.377 5.449 15,499 -0.17(-2.97%)
Dec 08, 2014 5.807 5.807 5.417 5.616 40,277 -0.19(-3.29%)
Dec 05, 2014 5.998 5.998 5.719 5.807 12,822 -0.12(-2.01%)
Dec 04, 2014 6.014 6.042 5.926 5.926 13,408 -0.04(-0.67%)
Dec 03, 2014 6.077 6.180 5.966 5.966 7,145 -0.09(-1.45%)
Dec 02, 2014 6.539 6.539 5.974 6.053 38,127 -0.52(-7.98%)
Dec 01, 2014 6.793 6.793 6.468 6.578 26,085 -0.29(-4.17%)
Nov 28, 2014 6.761 6.952 6.761 6.865 24,209 +0.27(+4.10%)
Nov 26, 2014 6.610 6.594 6.594 6.594 25,268 +0.11(+1.72%)
Nov 25, 2014 6.515 6.690 6.451 6.483 154,495 +0.09(+1.37%)
Nov 24, 2014 6.419 6.499 6.157 6.396 124,705 +0.09(+1.39%)
Nov 21, 2014 6.459 6.459 6.284 6.308 8,383 -0.09(-1.37%)
Nov 20, 2014 6.483 6.586 6.396 6.396 66,152 +0.01(+0.12%)
Nov 19, 2014 6.483 6.483 6.388 6.388 22,405 -0.13(-1.95%)
Nov 18, 2014 6.340 6.578 6.340 6.515 48,596 +0.22(+3.54%)
Nov 17, 2014 6.053 6.380 5.942 6.292 93,491 +0.02(+0.38%)
Nov 14, 2014 6.236 6.324 6.236 6.268 24,451 +0.05(+0.77%)
Nov 13, 2014 6.244 6.300 6.157 6.221 48,603 -0.02(-0.38%)
Nov 12, 2014 6.189 6.308 6.189 6.244 98,653 +0.12(+1.95%)
Nov 11, 2014 6.157 6.459 5.926 6.125 60,465 -0.10(-1.53%)
Nov 10, 2014 6.602 6.602 6.205 6.221 25,445 -0.34(-5.21%)
Nov 07, 2014 6.690 6.738 6.563 6.563 12,690 -0.15(-2.25%)
Nov 06, 2014 6.952 7.000 6.706 6.714 13,432 -0.13(-1.86%)
Nov 05, 2014 6.960 6.960 6.841 6.841 4,065 -0.12(-1.71%)
Nov 04, 2014 6.992 6.992 6.921 6.960 5,142 -0.10(-1.35%)
Nov 03, 2014 6.960 7.056 6.920 7.056 19,226 -0.03(-0.45%)
Oct 31, 2014 6.873 7.088 6.825 7.088 22,652 +0.14(+2.06%)
Oct 30, 2014 6.952 7.036 6.921 6.944 186,620 -0.13(-1.80%)
Oct 29, 2014 7.000 7.159 6.921 7.072 155,762 +0.19(+2.77%)
Oct 28, 2014 6.960 6.960 6.849 6.881 36,854 -0.25(-3.46%)
Oct 27, 2014 6.936 7.127 6.881 7.127 6,295 +0.13(+1.82%)
Oct 24, 2014 6.913 7.080 6.897 7.000 40,854 +0.15(+2.21%)
Oct 23, 2014 6.928 7.040 6.849 6.849 92,743 +0.25(+3.86%)
Oct 22, 2014 6.984 7.040 6.594 6.594 23,539 -0.33(-4.71%)
Oct 21, 2014 6.976 7.080 6.793 6.921 11,835 -0.10(-1.47%)
Oct 20, 2014 7.000 7.056 6.936 7.024 6,500 +0.02(+0.23%)
Oct 17, 2014 7.008 7.064 6.944 7.008 8,386 -0.03(-0.45%)
Oct 16, 2014 6.801 7.103 6.801 7.040 18,095 +0.17(+2.55%)
Oct 15, 2014 6.992 6.992 6.714 6.865 20,268 -0.14(-1.93%)
Oct 14, 2014 7.143 7.143 6.976 7.000 32,134 -0.19(-2.65%)
Oct 13, 2014 7.080 7.223 7.080 7.191 12,642 +0.21(+3.08%)
Oct 10, 2014 7.080 7.286 6.976 6.976 63,514 -0.10(-1.46%)
Oct 09, 2014 7.621 7.621 7.080 7.080 14,963 -0.60(-7.87%)
Oct 08, 2014 7.605 7.863 7.422 7.684 47,602 +0.29(+3.98%)
Oct 07, 2014 7.255 7.453 7.183 7.390 28,554 +0.06(+0.76%)
Oct 06, 2014 7.239 7.398 7.032 7.334 11,618 +0.23(+3.25%)
Oct 03, 2014 7.461 7.549 7.103 7.103 30,775 -0.24(-3.25%)
Oct 02, 2014 7.446 7.446 7.167 7.342 16,122 -0.05(-0.65%)
Oct 01, 2014 7.350 7.796 7.239 7.390 50,654 -0.04(-0.54%)
Sep 30, 2014 7.636 7.644 7.239 7.430 30,225 -0.24(-3.11%)
Sep 29, 2014 7.827 7.891 7.605 7.668 9,013 -0.24(-3.02%)
Sep 26, 2014 7.915 7.986 7.756 7.907 17,650 +0.10(+1.33%)
Sep 25, 2014 7.724 7.867 7.621 7.803 17,388 +0.00(+0.00%)
Sep 24, 2014 7.652 7.819 7.589 7.803 22,519 +0.12(+1.55%)
Sep 23, 2014 7.692 7.748 7.597 7.684 28,105 -0.03(-0.41%)
Sep 22, 2014 7.700 7.732 7.628 7.716 10,091 +0.12(+1.57%)
Sep 19, 2014 7.915 8.050 7.597 7.597 48,920 -0.36(-4.50%)
Sep 18, 2014 7.732 7.963 7.652 7.955 28,249 +0.22(+2.88%)
Sep 17, 2014 7.517 7.803 7.412 7.732 32,620 +0.31(+4.18%)
Sep 16, 2014 7.684 7.684 7.326 7.422 13,051 -0.30(-3.91%)
Sep 15, 2014 7.843 7.859 7.684 7.724 12,133 -0.13(-1.62%)
Sep 12, 2014 7.438 7.931 7.438 7.851 25,067 +0.22(+2.92%)
Sep 11, 2014 7.358 7.724 7.358 7.628 14,497 +0.15(+2.02%)
Sep 10, 2014 7.334 7.485 7.239 7.477 22,046 +0.21(+2.96%)
Sep 09, 2014 7.644 7.646 7.207 7.263 28,976 -0.33(-4.40%)
Sep 08, 2014 7.557 7.827 7.557 7.597 26,350 +0.11(+1.49%)
Sep 05, 2014 7.215 7.557 7.159 7.485 34,278 +0.33(+4.56%)
Sep 04, 2014 7.239 7.271 7.103 7.159 27,695 -0.12(-1.64%)
Sep 03, 2014 7.286 7.358 7.271 7.278 34,358 +0.07(+0.99%)
Sep 02, 2014 7.286 7.286 7.056 7.207 49,366 +0.03(+0.44%)
Aug 29, 2014 7.326 7.175 7.175 7.175 27,279 -0.14(-1.96%)
Aug 28, 2014 7.382 7.414 7.175 7.318 36,070 -0.08(-1.08%)
Aug 27, 2014 7.390 7.398 7.334 7.398 20,415 +0.07(+0.98%)
Aug 26, 2014 7.358 7.533 7.326 7.326 36,231 +0.00(+0.00%)
Aug 25, 2014 7.326 7.461 7.263 7.326 31,330 -0.06(-0.75%)
Aug 22, 2014 7.223 7.517 7.223 7.382 31,008 +0.10(+1.31%)
Aug 21, 2014 7.469 7.473 7.183 7.286 36,916 -0.16(-2.14%)
Aug 20, 2014 7.374 7.485 7.374 7.446 24,812 +0.06(+0.75%)
Aug 19, 2014 7.358 7.453 7.318 7.390 49,869 +0.08(+1.09%)
Aug 18, 2014 7.255 7.469 7.255 7.310 162,226 +0.06(+0.88%)
Aug 15, 2014 7.493 7.469 7.175 7.247 45,695 -0.22(-2.98%)
Aug 14, 2014 7.509 7.525 7.374 7.469 36,718 -0.11(-1.47%)
Aug 13, 2014 7.406 7.732 7.406 7.581 26,859 +0.19(+2.58%)
Aug 12, 2014 7.565 7.682 7.302 7.390 54,509 -0.11(-1.48%)
Aug 11, 2014 7.565 7.799 7.493 7.501 145,239 -0.03(-0.42%)
Aug 08, 2014 7.581 7.668 7.318 7.533 281,602 +0.02(+0.21%)
Aug 07, 2014 8.050 8.050 7.469 7.517 131,282 -0.49(-6.16%)
Aug 06, 2014 7.923 8.058 7.915 8.010 37,799 +0.17(+2.13%)
Aug 05, 2014 7.907 7.923 7.803 7.843 14,489 -0.13(-1.60%)
Aug 04, 2014 7.986 8.058 7.899 7.971 36,312 -0.05(-0.60%)
Aug 01, 2014 8.050 8.090 7.996 8.018 41,328 +0.03(+0.40%)
Jul 31, 2014 7.907 8.066 7.907 7.986 24,862 +0.00(+0.00%)
Jul 30, 2014 8.058 8.058 7.939 7.986 28,309 -0.08(-0.99%)
Jul 29, 2014 8.018 8.233 7.994 8.066 12,363 +0.01(+0.10%)
Jul 28, 2014 8.090 8.118 7.994 8.058 16,002 -0.10(-1.17%)
Jul 25, 2014 8.114 8.161 8.114 8.153 2,872 -0.03(-0.39%)
Jul 24, 2014 8.241 8.305 8.153 8.185 6,875 -0.11(-1.34%)
Jul 23, 2014 8.305 8.328 8.193 8.297 10,287 -0.06(-0.67%)
Jul 22, 2014 8.066 8.424 8.018 8.352 66,628 +0.33(+4.17%)
Jul 21, 2014 8.074 8.074 7.947 8.018 8,558 -0.17(-2.14%)
Jul 18, 2014 7.978 8.193 7.907 8.193 16,687 +0.16(+1.98%)
Jul 17, 2014 8.090 8.352 7.971 8.034 81,691 -0.02(-0.20%)
Jul 16, 2014 7.899 8.050 7.875 8.050 13,799 +0.23(+2.95%)
Jul 15, 2014 8.002 8.002 7.819 7.819 14,636 -0.24(-2.96%)
Jul 14, 2014 8.042 8.098 8.042 8.058 17,109 +0.12(+1.50%)
Jul 11, 2014 7.835 7.986 7.835 7.939 8,904 +0.16(+2.04%)
Jul 10, 2014 8.074 8.106 7.716 7.780 16,002 -0.33(-4.02%)
Jul 09, 2014 8.082 8.133 8.082 8.106 6,071 +0.00(+0.00%)
Jul 08, 2014 8.010 8.106 7.963 8.106 55,517 +0.13(+1.60%)
Jul 07, 2014 8.082 8.134 7.819 7.978 89,549 -0.18(-2.15%)
Jul 03, 2014 7.986 8.153 8.153 8.153 39,976 +0.24(+3.02%)
Jul 02, 2014 7.955 7.971 7.915 7.915 8,618 -0.01(-0.10%)
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.