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, 2023 6.621 6.630 6.396 6.630 5,303 +0.10(+1.49%)
Jul 28, 2023 6.845 6.845 6.533 6.533 2,179 -0.15(-2.19%)
Jul 27, 2023 6.689 6.738 6.572 6.679 17,150 +0.14(+2.09%)
Jul 26, 2023 6.708 6.718 6.416 6.543 5,765 -0.12(-1.76%)
Jul 25, 2023 6.786 6.786 6.416 6.660 28,783 -0.05(-0.73%)
Jul 24, 2023 6.406 6.718 6.348 6.708 10,497 +0.40(+6.34%)
Jul 21, 2023 6.230 6.338 6.230 6.309 5,991 +0.21(+3.52%)
Jul 20, 2023 6.386 6.571 6.094 6.094 18,875 -0.44(-6.72%)
Jul 19, 2023 6.533 6.591 6.484 6.533 10,320 +0.11(+1.67%)
Jul 18, 2023 6.172 6.426 6.162 6.426 5,734 +0.21(+3.45%)
Jul 17, 2023 6.591 6.591 6.055 6.211 76,504 -0.32(-4.93%)
Jul 14, 2023 6.650 6.650 6.455 6.533 1,727 -0.11(-1.62%)
Jul 13, 2023 6.494 6.679 6.494 6.640 10,489 +0.11(+1.64%)
Jul 12, 2023 6.786 6.786 6.484 6.533 16,087 -0.13(-1.90%)
Jul 11, 2023 6.235 6.660 6.235 6.660 49,711 +0.34(+5.40%)
Jul 10, 2023 6.074 6.338 6.050 6.318 9,048 +0.31(+5.19%)
Jul 07, 2023 6.211 6.211 6.006 6.006 3,607 -0.15(-2.38%)
Jul 06, 2023 6.250 6.402 5.967 6.152 6,978 -0.18(-2.85%)
Jul 05, 2023 6.377 6.377 6.157 6.333 3,699 -0.03(-0.54%)
Jul 03, 2023 6.250 6.367 5.987 6.367 3,089 +0.20(+3.32%)
Jun 30, 2023 6.094 6.162 5.996 6.162 7,394 +0.10(+1.61%)
Jun 29, 2023 5.870 6.065 5.714 6.065 59,516 +0.15(+2.47%)
Jun 28, 2023 5.967 6.133 5.860 5.918 20,811 -0.15(-2.41%)
Jun 27, 2023 6.035 6.084 5.762 6.065 37,836 +0.12(+1.97%)
Jun 26, 2023 5.909 6.162 5.606 5.948 143,269 +0.02(+0.33%)
Jun 23, 2023 6.084 6.169 5.909 5.928 17,140 -0.16(-2.56%)
Jun 22, 2023 6.348 6.367 5.909 6.084 45,935 -0.32(-5.02%)
Jun 21, 2023 6.386 6.494 6.357 6.406 15,900 -0.02(-0.38%)
Jun 20, 2023 6.582 6.582 6.396 6.430 29,709 -0.18(-2.73%)
Jun 16, 2023 6.640 6.767 6.552 6.611 74,048 +0.02(+0.30%)
Jun 15, 2023 6.484 6.689 6.465 6.591 165,393 -0.76(-10.33%)
May 08, 2023 7.506 7.510 7.341 7.351 3,883 -0.11(-1.43%)
May 05, 2023 7.457 7.496 7.283 7.457 5,711 +0.15(+1.98%)
May 04, 2023 7.689 7.689 7.312 7.312 15,784 -0.18(-2.45%)
May 03, 2023 7.554 7.631 7.496 7.496 7,845 +0.09(+1.17%)
May 02, 2023 7.457 7.528 7.341 7.409 2,428 -0.09(-1.16%)
May 01, 2023 7.506 7.564 7.496 7.496 2,898 +0.00(+0.00%)
Apr 28, 2023 7.709 7.767 7.496 7.496 35,275 -0.21(-2.76%)
Apr 27, 2023 7.689 7.709 7.455 7.709 4,615 -0.05(-0.62%)
Apr 26, 2023 7.757 7.757 7.757 7.757 404 +0.13(+1.65%)
Apr 25, 2023 7.738 7.738 7.506 7.631 2,803 -0.10(-1.25%)
Apr 21, 2023 7.728 261 +0.08(+1.01%)
Apr 20, 2023 7.757 7.757 7.631 7.651 29,786 +0.04(+0.51%)
Apr 19, 2023 7.805 7.805 7.612 7.612 12,026 -0.08(-1.03%)
Apr 18, 2023 7.757 7.815 7.496 7.691 6,757 -0.08(-0.97%)
Apr 17, 2023 7.631 7.767 7.614 7.767 4,245 -0.05(-0.62%)
Apr 14, 2023 7.786 7.834 7.583 7.815 2,405 +0.12(+1.51%)
Apr 13, 2023 7.796 7.799 7.699 7.699 398 +0.00(+0.00%)
Apr 12, 2023 7.738 7.757 7.360 7.699 36,619 -0.06(-0.75%)
Apr 11, 2023 7.467 7.832 7.467 7.757 32,685 +0.11(+1.39%)
Apr 10, 2023 7.593 7.825 7.486 7.651 19,869 -0.09(-1.13%)
Apr 06, 2023 7.738 7.825 7.515 7.738 13,145 +0.00(+0.00%)
Apr 05, 2023 7.738 7.738 7.738 7.738 712 -0.03(-0.37%)
Apr 04, 2023 7.728 7.863 7.728 7.767 5,637 +0.15(+1.90%)
Apr 03, 2023 7.418 7.747 7.418 7.622 5,307 +0.13(+1.68%)
Mar 31, 2023 7.738 7.738 7.496 7.496 14,043 -0.34(-4.32%)
Mar 30, 2023 7.941 7.979 7.660 7.834 10,677 +0.04(+0.50%)
Mar 29, 2023 7.699 7.805 7.664 7.796 3,463 -0.13(-1.59%)
Mar 28, 2023 7.631 7.931 7.631 7.921 4,975 +0.10(+1.24%)
Mar 27, 2023 7.970 8.047 7.776 7.825 7,689 -0.16(-2.05%)
Mar 24, 2023 8.023 8.042 7.921 7.989 4,161 -0.08(-0.94%)
Mar 23, 2023 8.105 8.105 8.047 8.065 416 -0.09(-1.09%)
Mar 22, 2023 8.028 8.154 7.883 8.154 961 +0.08(+0.96%)
Mar 21, 2023 7.776 8.173 7.776 8.076 4,992 +0.08(+0.97%)
Mar 20, 2023 7.979 8.154 7.854 7.999 29,882 -0.11(-1.31%)
Mar 17, 2023 7.912 8.221 7.912 8.105 7,229 +0.02(+0.24%)
Mar 16, 2023 7.902 8.270 7.680 8.086 10,872 +0.20(+2.58%)
Mar 15, 2023 7.921 7.921 7.680 7.883 5,755 -0.24(-2.92%)
Mar 14, 2023 7.960 8.202 7.863 8.120 9,791 +0.24(+3.01%)
Mar 13, 2023 7.506 7.912 7.506 7.883 25,673 +0.20(+2.64%)
Mar 10, 2023 7.496 7.805 7.370 7.680 68,874 +0.00(+0.00%)
Mar 09, 2023 7.834 7.873 7.680 7.680 79,155 -0.28(-3.52%)
Mar 08, 2023 7.902 8.163 7.767 7.960 18,290 -0.07(-0.84%)
Mar 07, 2023 8.202 8.202 7.805 8.028 11,603 -0.29(-3.49%)
Mar 06, 2023 8.318 8.367 8.299 8.318 4,463 -0.12(-1.38%)
Mar 03, 2023 8.511 8.598 8.334 8.434 9,402 +0.06(+0.69%)
Mar 02, 2023 8.173 8.531 8.173 8.376 20,936 +0.32(+3.96%)
Mar 01, 2023 8.018 8.173 7.921 8.057 5,747 +0.17(+2.21%)
Feb 28, 2023 7.738 8.008 7.718 7.883 5,322 +0.10(+1.24%)
Feb 27, 2023 7.699 8.018 7.496 7.786 81,852 +0.10(+1.26%)
Feb 24, 2023 7.728 7.728 7.486 7.689 10,349 +0.09(+1.15%)
Feb 23, 2023 7.738 7.825 7.438 7.602 4,791 -0.13(-1.63%)
Feb 22, 2023 7.815 7.873 7.660 7.728 8,521 -0.15(-1.84%)
Feb 21, 2023 7.844 7.989 7.844 7.873 5,078 -0.05(-0.61%)
Feb 17, 2023 7.892 8.028 7.854 7.921 2,838 -0.09(-1.09%)
Feb 16, 2023 7.950 8.171 7.950 8.008 12,543 -0.01(-0.06%)
Feb 15, 2023 8.081 8.110 7.812 8.014 43,465 -0.14(-1.77%)
Feb 14, 2023 8.023 8.379 7.812 8.158 43,950 +0.24(+3.03%)
Feb 13, 2023 7.466 7.975 7.466 7.918 30,307 +0.44(+5.91%)
Feb 10, 2023 7.668 7.860 7.456 7.476 45,708 -0.13(-1.77%)
Feb 09, 2023 7.812 7.841 7.495 7.610 49,501 -0.18(-2.34%)
Feb 08, 2023 8.071 8.071 7.620 7.793 5,490 -0.28(-3.45%)
Feb 07, 2023 7.937 8.139 7.860 8.071 9,600 +0.07(+0.84%)
Feb 06, 2023 8.177 8.206 7.629 8.004 127,343 -0.37(-4.47%)
Feb 03, 2023 8.167 8.552 8.166 8.379 16,631 +0.04(+0.46%)
Feb 02, 2023 8.388 8.545 8.152 8.340 51,150 -0.28(-3.23%)
Feb 01, 2023 8.408 8.811 8.273 8.619 125,066 +0.31(+3.70%)
Jan 31, 2023 7.879 8.581 7.879 8.311 84,107 +0.48(+6.13%)
Jan 30, 2023 7.206 8.523 7.206 7.831 219,117 +0.75(+10.58%)
Jan 27, 2023 7.178 7.455 7.005 7.082 181,915 -0.66(-8.56%)
Jan 26, 2023 7.149 8.033 7.034 7.745 101,543 +0.80(+11.59%)
Jan 25, 2023 6.976 7.053 6.940 6.940 3,779 -0.01(-0.10%)
Jan 24, 2023 7.034 7.197 6.870 6.947 49,208 -0.30(-4.11%)
Jan 23, 2023 6.784 7.303 6.784 7.245 136,204 +0.37(+5.31%)
Jan 20, 2023 6.870 6.985 6.784 6.880 9,215 -0.09(-1.24%)
Jan 19, 2023 6.899 7.043 6.870 6.966 10,585 +0.12(+1.68%)
Jan 18, 2023 7.072 7.274 6.745 6.851 54,747 -0.36(-4.93%)
Jan 17, 2023 7.158 7.322 6.995 7.206 113,837 +0.01(+0.13%)
Jan 13, 2023 7.206 7.300 7.110 7.197 2,961 +0.01(+0.13%)
Jan 12, 2023 7.283 7.283 7.120 7.187 19,346 -0.11(-1.45%)
Jan 11, 2023 7.399 7.399 7.110 7.293 45,749 +0.03(+0.40%)
Jan 10, 2023 7.034 7.454 7.034 7.264 32,824 +0.18(+2.58%)
Jan 09, 2023 7.082 7.188 6.899 7.082 17,337 -0.12(-1.60%)
Jan 06, 2023 7.120 7.408 6.928 7.197 17,336 -0.02(-0.27%)
Jan 05, 2023 7.226 7.303 7.072 7.216 6,779 -0.03(-0.40%)
Jan 04, 2023 6.774 7.331 6.774 7.245 59,429 +0.57(+8.49%)
Jan 03, 2023 6.726 6.861 6.601 6.678 58,337 -0.08(-1.14%)
Dec 30, 2022 6.640 6.871 6.592 6.755 18,439 +0.01(+0.14%)
Dec 29, 2022 6.678 6.822 6.600 6.745 35,231 +0.03(+0.43%)
Dec 28, 2022 6.678 6.784 6.592 6.716 14,816 +0.00(+0.00%)
Dec 27, 2022 6.617 6.726 6.617 6.716 61,910 -0.05(-0.71%)
Dec 23, 2022 6.726 6.774 6.707 6.764 17,071 +0.07(+1.00%)
Dec 22, 2022 6.678 6.726 6.563 6.697 14,092 -0.11(-1.55%)
Dec 21, 2022 6.822 6.841 6.726 6.803 74,208 -0.07(-0.98%)
Dec 20, 2022 6.755 6.957 6.726 6.870 47,852 +0.01(+0.14%)
Dec 19, 2022 7.110 7.110 6.774 6.861 60,687 -0.37(-5.05%)
Dec 16, 2022 7.206 7.245 7.053 7.226 76,745 +0.11(+1.48%)
Dec 15, 2022 7.178 7.245 6.918 7.120 34,175 -0.15(-2.11%)
Dec 14, 2022 7.226 7.341 7.144 7.274 14,312 +0.09(+1.27%)
Dec 13, 2022 7.370 7.370 7.110 7.182 38,712 -0.03(-0.47%)
Dec 12, 2022 7.264 7.294 7.178 7.216 58,791 -0.18(-2.47%)
Dec 09, 2022 7.379 7.562 7.170 7.399 19,751 -0.05(-0.65%)
Dec 08, 2022 7.226 7.572 7.210 7.447 14,659 +0.13(+1.84%)
Dec 07, 2022 7.216 7.379 7.187 7.312 7,489 +0.11(+1.47%)
Dec 06, 2022 7.259 7.336 7.158 7.206 34,431 -0.21(-2.85%)
Dec 05, 2022 7.370 7.471 7.255 7.418 6,646 -0.12(-1.66%)
Dec 02, 2022 7.466 7.551 7.178 7.543 16,653 +0.00(+0.00%)
Dec 01, 2022 7.495 7.841 7.427 7.543 50,553 +0.03(+0.38%)
Nov 30, 2022 7.418 7.591 7.360 7.514 5,524 -0.08(-1.01%)
Nov 29, 2022 7.447 7.591 7.427 7.591 4,222 +0.09(+1.15%)
Nov 28, 2022 7.591 7.591 7.495 7.504 53,500 -0.18(-2.38%)
Nov 25, 2022 7.677 7.687 7.639 7.687 2,551 +0.00(+0.00%)
Nov 23, 2022 7.591 7.687 7.504 7.687 59,263 -0.05(-0.62%)
Nov 22, 2022 7.687 7.764 7.504 7.735 115,107 +0.06(+0.75%)
Nov 21, 2022 7.687 7.745 7.615 7.677 25,818 -0.01(-0.13%)
Nov 18, 2022 7.687 7.745 7.592 7.687 9,947 +0.00(+0.00%)
Nov 17, 2022 7.687 7.783 7.687 7.687 5,598 +0.04(+0.47%)
Nov 16, 2022 7.632 7.880 7.632 7.651 25,391 -0.10(-1.23%)
Nov 15, 2022 7.727 7.918 7.727 7.746 11,222 +0.11(+1.50%)
Nov 14, 2022 7.632 7.640 7.584 7.632 19,739 +0.00(+0.00%)
Nov 11, 2022 7.632 7.823 7.565 7.632 78,137 -0.24(-3.03%)
Nov 10, 2022 7.727 7.870 7.527 7.870 69,773 +0.17(+2.23%)
Nov 09, 2022 7.966 7.966 7.508 7.699 9,270 -0.59(-7.13%)
Nov 08, 2022 7.556 8.290 7.556 8.290 191,868 +0.73(+9.72%)
Nov 07, 2022 7.689 7.975 7.556 7.556 126,989 -0.32(-4.12%)
Nov 04, 2022 7.947 8.099 7.765 7.880 19,524 -0.10(-1.20%)
Nov 03, 2022 7.918 8.233 7.746 7.975 19,294 +0.14(+1.83%)
Nov 02, 2022 7.756 8.176 7.746 7.832 19,160 +0.09(+1.11%)
Nov 01, 2022 7.661 7.918 7.632 7.746 5,780 +0.10(+1.25%)
Oct 31, 2022 7.546 7.799 7.489 7.651 19,338 -0.13(-1.72%)
Oct 28, 2022 7.756 8.023 7.532 7.785 20,634 +0.06(+0.74%)
Oct 27, 2022 8.166 8.166 7.556 7.727 107,263 -0.44(-5.37%)
Oct 26, 2022 7.909 8.443 7.625 8.166 18,824 +0.20(+2.51%)
Oct 25, 2022 7.670 8.088 7.508 7.966 10,261 +0.43(+5.70%)
Oct 24, 2022 7.451 7.594 7.308 7.537 23,193 -0.05(-0.63%)
Oct 21, 2022 7.346 7.661 7.346 7.584 16,426 +0.24(+3.25%)
Oct 20, 2022 7.241 7.479 7.241 7.346 5,963 -0.01(-0.13%)
Oct 19, 2022 7.241 7.461 7.231 7.355 8,408 +0.07(+0.92%)
Oct 18, 2022 7.441 7.565 7.222 7.288 12,242 -0.10(-1.42%)
Oct 17, 2022 7.250 7.441 7.203 7.393 12,504 +0.11(+1.57%)
Oct 14, 2022 7.250 7.441 7.124 7.279 16,601 -0.16(-2.18%)
Oct 13, 2022 7.155 7.441 7.132 7.441 7,073 +0.16(+2.23%)
Oct 12, 2022 7.212 7.346 7.079 7.279 5,775 +0.03(+0.39%)
Oct 11, 2022 7.250 7.432 7.079 7.250 17,434 -0.06(-0.78%)
Oct 10, 2022 7.241 7.346 7.231 7.308 9,147 -0.02(-0.26%)
Oct 07, 2022 7.298 7.374 7.164 7.327 31,982 +0.07(+0.92%)
Oct 06, 2022 7.441 7.441 7.126 7.260 31,080 -0.18(-2.44%)
Oct 05, 2022 7.365 7.632 7.231 7.441 49,166 +0.08(+1.04%)
Oct 04, 2022 7.527 7.622 7.069 7.365 36,107 +0.03(+0.39%)
Oct 03, 2022 7.184 7.680 7.184 7.336 56,572 +0.09(+1.18%)
Sep 30, 2022 7.241 7.374 7.069 7.250 5,221 +0.08(+1.06%)
Sep 29, 2022 7.250 7.432 7.098 7.174 56,344 -0.27(-3.59%)
Sep 28, 2022 7.632 7.632 7.206 7.441 132,777 +0.08(+1.10%)
Sep 27, 2022 7.613 7.613 7.226 7.360 38,449 +0.04(+0.59%)
Sep 26, 2022 7.346 7.441 7.091 7.317 9,834 +0.06(+0.79%)
Sep 23, 2022 7.250 7.446 7.069 7.260 12,976 -0.11(-1.55%)
Sep 22, 2022 7.365 7.460 7.186 7.374 2,987 -0.22(-2.89%)
Sep 21, 2022 7.250 7.594 7.212 7.594 8,146 +0.19(+2.58%)
Sep 20, 2022 7.479 7.613 7.355 7.403 9,347 +0.15(+2.11%)
Sep 19, 2022 7.355 7.355 7.155 7.250 8,206 -0.26(-3.43%)
Sep 16, 2022 7.680 7.684 7.384 7.508 13,028 -0.17(-2.24%)
Sep 15, 2022 7.737 7.742 7.546 7.680 15,520 +0.00(+0.00%)
Sep 14, 2022 7.689 7.694 7.527 7.680 34,529 +0.00(+0.00%)
Sep 13, 2022 7.479 7.699 7.470 7.680 6,381 -0.04(-0.49%)
Sep 12, 2022 7.441 7.918 7.441 7.718 64,204 +0.23(+3.06%)
Sep 09, 2022 7.718 7.775 7.346 7.489 10,422 -0.14(-1.88%)
Sep 08, 2022 7.556 7.689 7.553 7.632 2,975 -0.08(-0.99%)
Sep 07, 2022 7.661 7.775 7.508 7.708 11,307 -0.06(-0.74%)
Sep 06, 2022 7.537 7.765 7.412 7.765 20,928 +0.13(+1.75%)
Sep 02, 2022 7.330 7.651 7.330 7.632 62,234 +0.00(+0.00%)
Sep 01, 2022 7.699 7.737 7.374 7.632 13,446 +0.00(+0.00%)
Aug 31, 2022 7.441 7.671 7.308 7.632 12,613 +0.19(+2.56%)
Aug 30, 2022 7.632 7.726 7.241 7.441 13,320 -0.20(-2.62%)
Aug 29, 2022 7.432 7.641 7.374 7.641 32,394 +0.15(+2.04%)
Aug 26, 2022 7.441 7.679 7.412 7.489 36,224 +0.01(+0.13%)
Aug 25, 2022 7.412 7.603 7.412 7.479 9,178 +0.08(+1.03%)
Aug 24, 2022 7.412 7.595 7.393 7.403 14,990 +0.00(+0.00%)
Aug 23, 2022 7.317 7.422 7.250 7.403 11,033 +0.02(+0.26%)
Aug 22, 2022 7.785 7.785 7.250 7.384 25,326 -0.52(-6.63%)
Aug 19, 2022 7.613 8.118 7.412 7.909 35,034 +0.20(+2.60%)
Aug 18, 2022 7.727 7.804 7.632 7.708 3,117 +0.02(+0.23%)
Aug 17, 2022 7.681 7.717 7.454 7.691 11,362 -0.34(-4.25%)
Aug 16, 2022 7.709 8.031 7.653 8.031 16,331 +0.22(+2.79%)
Aug 15, 2022 8.126 8.126 7.672 7.814 12,808 -0.34(-4.18%)
Aug 12, 2022 7.823 8.155 7.643 8.155 36,987 +0.38(+4.87%)
Aug 11, 2022 7.823 7.823 7.624 7.776 9,410 +0.05(+0.61%)
Aug 10, 2022 7.605 7.785 7.435 7.728 22,257 +0.13(+1.75%)
Aug 09, 2022 7.511 7.662 7.359 7.596 19,550 -0.07(-0.87%)
Aug 08, 2022 7.672 7.672 7.378 7.662 20,414 +0.04(+0.50%)
Aug 05, 2022 7.444 7.672 7.339 7.624 30,805 +0.03(+0.37%)
Aug 04, 2022 7.530 7.624 7.160 7.596 66,389 +0.19(+2.56%)
Aug 03, 2022 7.236 7.416 7.065 7.406 21,046 +0.06(+0.77%)
Aug 02, 2022 7.297 7.420 7.297 7.350 4,653 -0.04(-0.51%)
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.