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 (%)
Jul 31, 2018 15.00 15.49 14.88 15.32 140,862 +0.41(+2.76%)
Jul 30, 2018 14.66 15.09 14.42 14.91 283,003 +0.15(+1.01%)
Jul 27, 2018 15.24 15.41 14.59 14.76 270,276 -0.45(-2.99%)
Jul 26, 2018 15.25 15.39 14.90 15.22 133,195 +0.08(+0.52%)
Jul 25, 2018 14.93 15.33 14.91 15.14 110,709 +0.21(+1.41%)
Jul 24, 2018 15.21 15.48 14.83 14.93 175,342 -0.29(-1.90%)
Jul 23, 2018 15.46 15.51 14.79 15.22 284,051 -0.21(-1.36%)
Jul 20, 2018 15.62 15.62 15.36 15.43 88,488 -0.19(-1.23%)
Jul 19, 2018 15.18 15.65 14.92 15.62 93,461 +0.45(+2.94%)
Jul 18, 2018 16.22 16.22 15.04 15.18 305,634 -0.89(-5.55%)
Jul 17, 2018 16.09 16.35 15.81 16.07 142,458 -0.06(-0.38%)
Jul 16, 2018 16.12 16.40 15.62 16.13 95,665 -0.08(-0.49%)
Jul 13, 2018 16.45 16.45 16.03 16.21 55,854 -0.18(-1.12%)
Jul 12, 2018 16.50 16.50 16.24 16.39 55,430 -0.11(-0.69%)
Jul 11, 2018 16.57 16.57 16.31 16.50 59,711 -0.07(-0.42%)
Jul 10, 2018 16.87 17.27 16.43 16.57 84,754 -0.30(-1.76%)
Jul 09, 2018 16.51 16.92 16.39 16.87 170,687 +0.50(+3.05%)
Jul 06, 2018 16.32 16.68 15.84 16.37 256,469 -0.05(-0.32%)
Jul 05, 2018 15.53 16.54 15.34 16.43 168,355 +0.87(+5.62%)
Jul 03, 2018 15.55 15.55 15.55 0 +0.10(+0.62%)
Jul 02, 2018 15.48 15.50 15.06 15.46 131,826 -0.04(-0.28%)
Jun 29, 2018 15.58 15.80 15.44 15.50 103,656 +0.06(+0.40%)
Jun 28, 2018 15.28 15.58 15.23 15.44 32,916 +0.14(+0.91%)
Jun 27, 2018 15.58 15.89 15.07 15.30 141,552 -0.22(-1.41%)
Jun 26, 2018 15.47 15.64 15.16 15.52 85,773 +0.26(+1.72%)
Jun 25, 2018 15.57 15.57 15.12 15.25 164,207 -0.45(-2.84%)
Jun 22, 2018 15.74 15.99 15.55 15.70 86,636 -0.05(-0.33%)
Jun 21, 2018 16.30 16.33 15.60 15.75 110,255 -0.44(-2.70%)
Jun 20, 2018 16.24 16.36 16.05 16.19 90,517 -0.05(-0.32%)
Jun 19, 2018 16.50 16.61 16.09 16.24 172,919 -0.23(-1.38%)
Jun 18, 2018 16.37 16.56 16.09 16.47 111,632 -0.17(-1.00%)
Jun 15, 2018 16.95 16.29 16.64 104,487 -0.33(-1.96%)
Jun 14, 2018 16.52 17.03 16.09 16.97 210,320 +1.53(+9.92%)
Jun 13, 2018 16.53 16.72 15.36 15.44 452,041 -0.72(-4.44%)
Jun 12, 2018 16.25 16.51 16.09 16.16 96,323 -0.07(-0.43%)
Jun 11, 2018 16.10 16.43 16.10 16.22 150,705 +0.17(+1.09%)
Jun 08, 2018 16.88 16.90 15.19 16.05 460,901 -0.86(-5.07%)
Jun 07, 2018 17.48 17.48 16.74 16.91 170,113 -0.66(-3.74%)
Jun 06, 2018 17.93 17.56 200,980 +0.38(+2.24%)
Jun 05, 2018 17.16 17.31 16.98 17.18 104,555 -0.20(-1.16%)
Jun 04, 2018 17.27 17.49 17.18 17.38 130,411 +0.07(+0.40%)
Jun 01, 2018 16.96 17.62 16.78 17.31 108,648 +0.24(+1.38%)
May 31, 2018 16.73 17.13 16.72 17.07 113,583 +0.36(+2.14%)
May 30, 2018 16.87 17.04 16.70 16.72 52,844 -0.12(-0.73%)
May 29, 2018 17.12 17.12 16.65 16.84 97,217 -0.29(-1.68%)
May 25, 2018 17.13 17.13 17.13 0 -0.15(-0.86%)
May 24, 2018 17.07 17.37 16.86 17.27 80,685 +0.20(+1.17%)
May 23, 2018 16.72 17.27 16.49 17.07 247,291 +0.36(+2.14%)
May 22, 2018 16.82 16.96 16.59 16.72 90,401 -0.08(-0.47%)
May 21, 2018 17.12 17.16 16.66 16.79 137,762 -0.12(-0.72%)
May 18, 2018 16.75 17.06 16.41 16.92 137,395 +0.18(+1.09%)
May 17, 2018 16.51 16.78 16.39 16.73 192,188 +0.06(+0.37%)
May 16, 2018 17.01 17.02 16.45 16.67 141,790 -0.23(-1.34%)
May 15, 2018 17.40 17.42 16.18 16.90 347,775 -1.14(-6.33%)
May 14, 2018 17.20 18.31 17.20 18.04 439,539 +1.06(+6.27%)
May 11, 2018 16.34 17.13 16.32 16.98 354,438 +0.71(+4.34%)
May 10, 2018 15.11 16.47 15.11 16.27 523,256 +1.20(+7.99%)
May 09, 2018 15.05 15.16 14.91 15.07 231,678 +0.03(+0.17%)
May 08, 2018 14.87 15.17 14.86 15.04 85,324 +0.18(+1.23%)
May 07, 2018 14.88 14.94 14.74 14.86 110,459 +0.10(+0.71%)
May 04, 2018 14.64 14.91 14.64 14.75 74,361 +0.13(+0.89%)
May 03, 2018 14.75 14.81 14.61 14.62 51,737 -0.25(-1.70%)
May 02, 2018 14.75 14.95 14.61 14.88 58,206 +0.15(+1.01%)
May 01, 2018 14.61 14.79 14.60 14.73 35,059 +0.16(+1.08%)
Apr 30, 2018 14.81 14.98 14.54 14.57 51,529 -0.17(-1.12%)
Apr 27, 2018 14.83 14.83 14.66 14.74 32,989 +0.05(+0.36%)
Apr 26, 2018 14.57 14.86 14.57 14.68 73,273 +0.13(+0.90%)
Apr 25, 2018 14.56 14.69 14.48 14.55 87,321 -0.01(-0.06%)
Apr 24, 2018 14.80 14.86 14.34 14.56 100,646 -0.14(-0.95%)
Apr 23, 2018 14.81 14.81 14.51 14.70 81,586 +0.05(+0.36%)
Apr 20, 2018 14.60 14.71 14.43 14.65 69,201 -0.09(-0.59%)
Apr 19, 2018 14.52 14.76 14.44 14.74 53,245 +0.18(+1.26%)
Apr 18, 2018 14.67 14.69 14.28 14.55 70,183 +0.03(+0.24%)
Apr 17, 2018 14.19 14.69 14.06 14.52 174,223 +0.50(+3.54%)
Apr 16, 2018 13.91 14.13 13.83 14.02 95,464 +0.05(+0.38%)
Apr 13, 2018 13.97 14.03 13.87 13.97 40,272 -0.09(-0.62%)
Apr 12, 2018 13.93 14.14 13.79 14.06 85,391 +0.08(+0.56%)
Apr 11, 2018 13.95 14.16 13.79 13.98 142,406 -0.05(-0.37%)
Apr 10, 2018 13.83 14.10 13.70 14.03 126,102 +0.18(+1.32%)
Apr 09, 2018 13.82 13.93 13.49 13.85 168,066 +0.16(+1.15%)
Apr 06, 2018 13.58 13.90 13.50 13.69 124,900 +0.17(+1.29%)
Apr 05, 2018 13.86 13.91 13.08 13.52 221,128 -0.46(-3.31%)
Apr 04, 2018 13.80 14.02 13.59 13.98 124,985 +0.15(+1.07%)
Apr 03, 2018 13.60 14.02 13.57 13.83 140,645 +0.37(+2.79%)
Apr 02, 2018 13.56 13.56 13.27 13.45 38,526 -0.10(-0.77%)
Mar 29, 2018 13.56 13.56 13.56 0 +0.27(+2.03%)
Mar 28, 2018 13.86 13.86 13.18 13.29 79,078 -0.46(-3.36%)
Mar 27, 2018 13.95 14.23 13.69 13.75 119,429 -0.20(-1.44%)
Mar 26, 2018 13.78 14.07 13.54 13.95 92,473 +0.31(+2.24%)
Mar 23, 2018 13.90 13.90 13.51 13.65 78,259 -0.15(-1.07%)
Mar 22, 2018 14.04 14.04 13.73 13.79 89,242 -0.18(-1.31%)
Mar 21, 2018 13.52 14.04 13.47 13.98 168,198 +0.49(+3.62%)
Mar 20, 2018 13.38 13.50 13.19 13.49 108,348 +0.24(+1.84%)
Mar 19, 2018 13.08 13.32 12.90 13.25 166,885 +0.08(+0.60%)
Mar 16, 2018 13.22 13.22 13.08 13.17 73,884 +0.00(+0.00%)
Mar 15, 2018 13.10 13.25 13.09 13.17 64,626 +0.04(+0.33%)
Mar 14, 2018 13.24 13.24 13.04 13.12 106,181 -0.07(-0.53%)
Mar 13, 2018 13.19 13.32 13.13 13.19 218,386 +0.10(+0.73%)
Mar 12, 2018 13.23 13.28 12.34 13.10 367,006 -0.16(-1.18%)
Mar 09, 2018 12.61 13.25 12.58 13.25 325,052 +0.65(+5.12%)
Mar 08, 2018 12.21 12.68 12.08 12.61 439,442 +0.40(+3.29%)
Mar 07, 2018 12.63 12.21 763,134 +0.48(+4.09%)
Mar 06, 2018 11.89 11.89 11.63 11.73 84,286 -0.19(-1.61%)
Mar 05, 2018 11.59 12.13 11.44 11.92 136,835 +0.25(+2.17%)
Mar 02, 2018 11.69 11.82 11.53 11.67 34,665 -0.07(-0.59%)
Mar 01, 2018 11.60 11.77 11.59 11.74 39,920 +0.14(+1.20%)
Feb 28, 2018 11.85 11.88 11.60 11.60 76,446 -0.19(-1.63%)
Feb 27, 2018 11.83 11.89 11.77 11.79 24,119 -0.10(-0.81%)
Feb 26, 2018 11.80 11.95 11.77 11.89 121,688 +0.13(+1.11%)
Feb 23, 2018 11.76 11.80 11.65 11.75 41,321 -0.03(-0.22%)
Feb 22, 2018 11.79 11.90 11.69 11.78 45,921 +0.01(+0.10%)
Feb 21, 2018 11.84 12.24 11.71 11.77 77,026 -0.16(-1.31%)
Feb 20, 2018 11.91 12.12 11.72 11.92 38,978 -0.03(-0.22%)
Feb 16, 2018 11.95 11.95 11.95 0 -0.10(-0.87%)
Feb 15, 2018 12.19 12.19 11.99 12.06 86,946 -0.01(-0.07%)
Feb 14, 2018 12.07 12.18 12.00 12.06 67,099 +0.03(+0.22%)
Feb 13, 2018 11.99 12.35 11.95 12.04 53,802 -0.03(-0.29%)
Feb 12, 2018 11.98 12.25 11.86 12.07 86,550 +0.10(+0.87%)
Feb 09, 2018 12.07 12.16 11.65 11.97 94,997 -0.10(-0.86%)
Feb 08, 2018 11.50 12.41 11.50 12.07 120,358 -0.09(-0.71%)
Feb 07, 2018 11.59 12.51 11.58 12.16 104,365 +0.38(+3.25%)
Feb 06, 2018 11.86 12.23 11.38 11.78 154,469 -0.18(-1.53%)
Feb 05, 2018 11.72 12.14 11.72 11.96 95,298 +0.43(+3.69%)
Feb 02, 2018 11.12 11.75 10.74 11.53 198,520 +0.52(+4.73%)
Feb 01, 2018 10.16 11.14 10.03 11.01 189,762 +0.68(+6.55%)
Jan 31, 2018 10.01 10.35 9.910 10.34 118,637 +0.38(+3.84%)
Jan 30, 2018 10.02 10.02 9.893 9.953 30,171 -0.17(-1.72%)
Jan 29, 2018 10.43 10.43 9.858 10.13 72,068 -0.24(-2.34%)
Jan 26, 2018 10.32 10.40 10.26 10.37 21,426 +0.05(+0.50%)
Jan 25, 2018 10.30 10.42 10.24 10.32 23,382 +0.02(+0.17%)
Jan 24, 2018 10.36 10.45 10.28 10.30 37,265 -0.13(-1.25%)
Jan 23, 2018 10.39 10.47 10.32 10.43 98,248 +0.09(+0.84%)
Jan 22, 2018 10.45 10.47 10.21 10.34 80,173 -0.13(-1.24%)
Jan 19, 2018 10.53 10.67 10.40 10.47 58,650 -0.05(-0.49%)
Jan 18, 2018 10.50 10.67 10.34 10.53 39,760 -0.06(-0.57%)
Jan 17, 2018 10.58 10.68 10.53 10.59 27,551 -0.02(-0.16%)
Jan 16, 2018 10.87 11.00 10.58 10.60 40,970 -0.35(-3.17%)
Jan 12, 2018 10.95 10.95 10.95 0 -0.01(-0.08%)
Jan 11, 2018 10.98 10.98 10.87 10.96 35,817 -0.01(-0.08%)
Jan 10, 2018 10.77 10.97 48,090 +0.07(+0.64%)
Jan 09, 2018 10.99 11.08 10.73 10.90 38,392 -0.06(-0.55%)
Jan 08, 2018 11.03 11.03 10.60 10.96 101,942 -0.10(-0.94%)
Jan 05, 2018 11.07 11.07 10.76 11.06 39,994 +0.03(+0.32%)
Jan 04, 2018 11.11 11.17 10.85 11.03 52,853 +0.03(+0.24%)
Jan 03, 2018 11.03 11.13 10.77 11.00 32,815 +0.12(+1.12%)
Jan 02, 2018 11.08 11.44 10.83 10.88 77,963 -0.20(-1.80%)
Dec 29, 2017 11.08 11.08 11.08 0 +0.21(+1.92%)
Dec 28, 2017 11.13 11.20 10.87 10.87 104,348 -0.24(-2.19%)
Dec 27, 2017 11.26 11.33 11.08 11.12 81,649 -0.13(-1.16%)
Dec 26, 2017 11.06 11.42 10.86 11.25 86,058 +0.38(+3.52%)
Dec 22, 2017 10.72 11.16 10.72 10.87 63,541 +0.17(+1.62%)
Dec 21, 2017 10.44 11.06 10.44 10.69 81,417 +0.27(+2.58%)
Dec 20, 2017 10.56 10.63 10.42 10.42 19,909 -0.18(-1.72%)
Dec 19, 2017 10.43 10.64 10.25 10.60 63,577 +0.16(+1.50%)
Dec 18, 2017 10.12 10.59 10.07 10.45 47,852 +0.35(+3.44%)
Dec 15, 2017 10.06 10.30 9.919 10.10 28,678 +0.15(+1.48%)
Dec 14, 2017 9.979 10.03 9.901 9.953 70,932 -0.03(-0.26%)
Dec 13, 2017 9.814 9.988 9.806 9.979 39,100 -0.02(-0.17%)
Dec 12, 2017 9.953 10.15 9.887 9.997 59,299 -0.02(-0.17%)
Dec 11, 2017 9.901 10.03 9.901 10.01 32,116 +0.14(+1.41%)
Dec 08, 2017 9.727 9.988 9.658 9.875 157,786 -0.14(-1.39%)
Dec 07, 2017 9.788 10.19 9.554 10.01 101,021 +0.03(+0.26%)
Dec 06, 2017 9.658 9.988 9.649 9.988 35,301 +0.25(+2.59%)
Dec 05, 2017 9.736 10.05 9.727 9.736 57,495 +0.09(+0.90%)
Dec 04, 2017 9.832 10.04 9.588 9.649 94,270 -0.26(-2.63%)
Dec 01, 2017 10.16 10.16 9.562 9.910 58,628 -0.30(-2.98%)
Nov 30, 2017 10.07 10.34 9.884 10.21 60,048 +0.28(+2.80%)
Nov 29, 2017 10.04 10.04 9.615 9.936 48,450 -0.02(-0.17%)
Nov 28, 2017 9.997 9.997 9.768 9.953 85,419 +0.04(+0.44%)
Nov 27, 2017 10.14 10.14 9.606 9.910 64,041 -0.16(-1.64%)
Nov 24, 2017 10.13 10.14 9.997 10.07 11,707 +0.03(+0.35%)
Nov 22, 2017 10.17 10.28 9.988 10.04 17,331 -0.04(-0.38%)
Nov 21, 2017 9.992 10.20 9.906 10.08 144,910 -0.07(-0.68%)
Nov 20, 2017 10.01 10.27 9.871 10.15 68,316 -0.01(-0.08%)
Nov 17, 2017 10.12 10.18 9.906 10.16 63,757 +0.06(+0.60%)
Nov 16, 2017 9.897 10.22 9.826 10.10 131,133 +0.03(+0.26%)
Nov 15, 2017 9.776 10.11 9.733 10.07 122,570 +0.10(+1.04%)
Nov 14, 2017 9.517 9.966 9.293 9.966 121,369 +0.18(+1.86%)
Nov 13, 2017 9.517 9.811 9.326 9.785 86,536 +0.01(+0.09%)
Nov 10, 2017 9.586 9.927 9.430 9.776 53,724 -0.02(-0.18%)
Nov 09, 2017 9.681 9.863 9.310 9.793 35,107 +0.07(+0.71%)
Nov 08, 2017 9.517 9.767 9.387 9.724 81,809 +0.21(+2.18%)
Nov 07, 2017 9.534 9.741 9.257 9.517 52,391 -0.18(-1.87%)
Nov 06, 2017 9.387 9.866 9.387 9.698 77,728 +0.30(+3.22%)
Nov 03, 2017 9.041 9.525 9.041 9.395 63,419 +0.31(+3.43%)
Nov 02, 2017 9.257 9.378 8.833 9.084 97,067 +0.41(+4.69%)
Nov 01, 2017 8.850 8.850 8.565 8.677 60,865 -0.13(-1.47%)
Oct 31, 2017 8.660 8.902 8.651 8.807 49,686 +0.12(+1.39%)
Oct 30, 2017 8.686 8.686 8.660 8.686 28,235 +0.03(+0.30%)
Oct 27, 2017 8.643 8.764 8.617 8.660 57,509 +0.04(+0.50%)
Oct 26, 2017 8.617 8.651 8.028 8.617 122,128 -0.01(-0.10%)
Oct 25, 2017 8.548 8.703 8.548 8.625 199,660 -0.03(-0.40%)
Oct 24, 2017 8.651 8.703 8.591 8.660 81,762 -0.05(-0.60%)
Oct 23, 2017 8.677 8.835 8.664 8.712 109,344 +0.06(+0.70%)
Oct 20, 2017 8.539 8.729 8.529 8.651 192,899 +0.00(+0.00%)
Oct 19, 2017 8.556 8.669 8.409 8.651 157,117 +0.00(+0.00%)
Oct 18, 2017 8.781 8.894 8.635 8.651 73,329 -0.13(-1.48%)
Oct 17, 2017 8.695 8.898 8.487 8.781 130,899 +0.13(+1.50%)
Oct 16, 2017 8.498 8.695 8.498 8.651 58,179 +0.12(+1.42%)
Oct 13, 2017 8.401 8.617 8.375 8.530 46,742 +0.03(+0.31%)
Oct 12, 2017 8.643 8.695 8.409 8.504 13,056 -0.08(-0.91%)
Oct 11, 2017 8.608 8.712 8.375 8.582 25,366 -0.07(-0.80%)
Oct 10, 2017 8.401 8.695 8.392 8.651 48,712 +0.27(+3.20%)
Oct 09, 2017 8.418 8.452 8.279 8.383 36,260 -0.05(-0.62%)
Oct 06, 2017 8.362 8.496 8.335 8.435 34,568 +0.01(+0.10%)
Oct 05, 2017 8.496 8.496 8.210 8.426 56,378 -0.05(-0.61%)
Oct 04, 2017 8.504 8.608 8.435 8.478 46,293 -0.08(-0.91%)
Oct 03, 2017 8.565 8.617 8.435 8.556 31,527 -0.01(-0.10%)
Oct 02, 2017 8.651 8.677 8.435 8.565 27,712 -0.02(-0.20%)
Sep 29, 2017 8.574 8.686 8.513 8.582 34,876 -0.02(-0.20%)
Sep 28, 2017 8.496 8.651 8.435 8.599 64,491 +0.04(+0.51%)
Sep 27, 2017 8.487 8.682 8.323 8.556 191,960 +0.07(+0.82%)
Sep 26, 2017 8.305 8.651 8.219 8.487 108,244 +0.16(+1.98%)
Sep 25, 2017 8.340 8.340 8.156 8.323 77,301 -0.02(-0.21%)
Sep 22, 2017 7.916 8.349 7.804 8.340 123,378 +0.39(+4.90%)
Sep 21, 2017 8.029 8.046 7.916 7.951 18,169 -0.03(-0.33%)
Sep 20, 2017 8.063 8.158 7.812 7.977 43,634 -0.07(-0.86%)
Sep 19, 2017 7.865 8.098 7.778 8.046 104,087 +0.17(+2.20%)
Sep 18, 2017 7.951 7.951 7.708 7.873 82,787 -0.01(-0.11%)
Sep 15, 2017 7.899 7.985 7.873 7.881 28,352 -0.12(-1.51%)
Sep 14, 2017 7.994 8.046 7.873 8.003 33,813 +0.01(+0.11%)
Sep 13, 2017 8.098 8.098 7.613 7.994 74,942 -0.07(-0.86%)
Sep 12, 2017 8.124 8.158 8.063 8.063 70,214 -0.06(-0.75%)
Sep 11, 2017 8.262 8.305 8.012 8.124 226,313 -0.10(-1.16%)
Sep 08, 2017 8.314 8.349 8.219 8.219 14,768 -0.10(-1.14%)
Sep 07, 2017 8.236 8.349 8.227 8.314 28,127 +0.07(+0.84%)
Sep 06, 2017 8.219 8.357 8.141 8.245 47,344 +0.02(+0.21%)
Sep 05, 2017 8.305 8.314 8.089 8.227 45,589 -0.07(-0.83%)
Sep 01, 2017 8.461 8.470 8.264 8.297 41,343 -0.17(-2.04%)
Aug 31, 2017 8.375 8.470 8.262 8.470 62,643 +0.15(+1.77%)
Aug 30, 2017 8.236 8.383 8.219 8.323 63,496 +0.10(+1.26%)
Aug 29, 2017 8.132 8.340 8.132 8.219 60,380 +0.05(+0.64%)
Aug 28, 2017 8.349 8.357 8.098 8.167 63,930 -0.14(-1.67%)
Aug 25, 2017 8.271 8.305 8.089 8.305 40,088 +0.05(+0.63%)
Aug 24, 2017 8.158 8.253 8.003 8.253 73,721 +0.03(+0.42%)
Aug 23, 2017 8.011 8.279 7.786 8.219 65,921 +0.09(+1.15%)
Aug 22, 2017 8.100 8.143 8.083 8.126 88,382 +0.03(+0.43%)
Aug 21, 2017 8.005 8.091 7.850 8.091 70,619 +0.11(+1.40%)
Aug 18, 2017 7.773 7.996 7.773 7.979 40,129 +0.14(+1.76%)
Aug 17, 2017 7.747 7.893 7.747 7.842 53,964 +0.07(+0.89%)
Aug 16, 2017 7.781 7.928 7.695 7.773 76,400 +0.03(+0.44%)
Aug 15, 2017 7.704 7.816 7.515 7.738 83,513 +0.03(+0.45%)
Aug 14, 2017 7.489 7.737 7.342 7.704 54,361 +0.27(+3.59%)
Aug 11, 2017 7.316 7.463 7.239 7.437 35,024 +0.18(+2.49%)
Aug 10, 2017 7.428 7.428 7.144 7.256 68,632 -0.16(-2.20%)
Aug 09, 2017 7.368 7.480 7.359 7.420 40,294 -0.02(-0.23%)
Aug 08, 2017 7.316 7.532 7.316 7.437 95,613 +0.04(+0.58%)
Aug 07, 2017 7.403 7.411 7.153 7.394 139,500 -0.09(-1.15%)
Aug 04, 2017 7.557 7.557 7.428 7.480 64,228 -0.05(-0.69%)
Aug 03, 2017 7.101 7.601 7.101 7.532 306,831 +0.44(+6.19%)
Aug 02, 2017 7.093 7.170 6.741 7.093 110,011 +0.01(+0.12%)
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.