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 (%)
Aug 31, 2020 8.957 9.130 8.838 9.084 39,562 +0.03(+0.30%)
Aug 28, 2020 8.966 9.102 8.793 9.057 89,557 -0.02(-0.20%)
Aug 27, 2020 8.929 9.075 8.856 9.075 51,683 +0.13(+1.43%)
Aug 26, 2020 9.066 9.111 8.847 8.947 52,366 -0.15(-1.70%)
Aug 25, 2020 8.993 9.102 8.856 9.102 54,130 +0.04(+0.40%)
Aug 24, 2020 8.838 9.066 8.738 9.066 128,252 +0.39(+4.52%)
Aug 21, 2020 8.774 8.856 8.574 8.674 45,217 +0.00(+0.00%)
Aug 20, 2020 8.592 8.765 8.492 8.674 36,665 -0.06(-0.64%)
Aug 19, 2020 8.810 8.819 8.694 8.730 34,080 -0.06(-0.72%)
Aug 18, 2020 8.757 8.857 8.712 8.793 25,157 -0.03(-0.31%)
Aug 17, 2020 8.965 9.074 8.784 8.820 20,308 -0.12(-1.32%)
Aug 14, 2020 8.965 9.110 8.820 8.938 29,815 +0.03(+0.30%)
Aug 13, 2020 8.675 9.020 8.657 8.911 101,576 +0.24(+2.71%)
Aug 12, 2020 8.694 8.793 8.531 8.675 42,007 -0.10(-1.14%)
Aug 11, 2020 8.793 8.929 8.730 8.775 46,172 +0.01(+0.10%)
Aug 10, 2020 8.857 8.958 8.666 8.766 68,906 -0.14(-1.63%)
Aug 07, 2020 8.757 8.989 8.757 8.911 43,728 -0.03(-0.30%)
Aug 06, 2020 9.146 9.146 8.739 8.938 79,054 -0.22(-2.37%)
Aug 05, 2020 9.201 9.201 9.038 9.155 82,506 +0.01(+0.10%)
Aug 04, 2020 9.038 9.146 8.983 9.146 63,628 +0.13(+1.41%)
Aug 03, 2020 9.174 9.174 8.829 9.020 70,430 -0.18(-1.97%)
Jul 31, 2020 9.192 9.237 8.775 9.201 104,021 +0.03(+0.30%)
Jul 30, 2020 8.992 9.373 8.658 9.174 199,266 +0.72(+8.46%)
Jul 29, 2020 8.232 8.503 8.195 8.458 94,010 +0.24(+2.86%)
Jul 28, 2020 8.159 8.291 8.159 8.223 53,318 +0.00(+0.00%)
Jul 27, 2020 8.232 8.377 8.123 8.223 69,996 -0.03(-0.33%)
Jul 24, 2020 7.996 8.349 7.951 8.250 99,715 +0.15(+1.90%)
Jul 23, 2020 8.132 8.313 7.851 8.096 131,087 -0.14(-1.65%)
Jul 22, 2020 8.494 8.540 8.096 8.232 108,702 -0.24(-2.88%)
Jul 21, 2020 8.440 8.531 8.349 8.476 40,695 +0.14(+1.74%)
Jul 20, 2020 8.150 8.494 8.069 8.331 59,216 +0.06(+0.77%)
Jul 17, 2020 8.051 8.268 7.933 8.268 82,488 +0.19(+2.35%)
Jul 16, 2020 8.141 8.168 7.933 8.078 23,813 -0.16(-1.98%)
Jul 15, 2020 7.987 8.295 7.987 8.241 51,835 +0.25(+3.17%)
Jul 14, 2020 8.051 8.195 7.688 7.987 101,062 +0.04(+0.46%)
Jul 13, 2020 7.879 8.069 7.815 7.951 31,122 +0.11(+1.39%)
Jul 10, 2020 7.788 7.933 7.761 7.842 14,797 -0.05(-0.57%)
Jul 09, 2020 7.806 7.897 7.634 7.888 44,584 +0.08(+1.04%)
Jul 08, 2020 8.141 8.186 7.716 7.806 76,187 -0.42(-5.07%)
Jul 07, 2020 8.105 8.223 7.960 8.223 71,087 +0.08(+1.00%)
Jul 06, 2020 8.014 8.141 7.969 8.141 23,619 +0.22(+2.74%)
Jul 02, 2020 7.833 7.978 7.833 7.924 42,735 +0.18(+2.34%)
Jul 01, 2020 7.761 7.888 7.706 7.743 33,928 -0.07(-0.93%)
Jun 30, 2020 7.752 7.906 7.756 7.815 33,961 +0.07(+0.94%)
Jun 29, 2020 7.951 8.042 7.716 7.743 70,585 -0.21(-2.62%)
Jun 26, 2020 8.087 8.168 7.851 7.951 43,618 -0.19(-2.34%)
Jun 25, 2020 8.042 8.186 7.897 8.141 37,611 +0.15(+1.93%)
Jun 24, 2020 8.150 8.150 7.815 7.987 42,436 -0.11(-1.34%)
Jun 23, 2020 8.377 8.386 8.069 8.096 64,354 -0.16(-1.97%)
Jun 22, 2020 8.413 8.413 8.123 8.259 33,533 -0.15(-1.83%)
Jun 19, 2020 8.241 8.494 8.069 8.413 128,205 +0.31(+3.80%)
Jun 18, 2020 8.096 8.349 8.023 8.105 36,414 -0.08(-1.02%)
Jun 17, 2020 8.126 8.288 7.973 8.189 49,665 +0.23(+2.94%)
Jun 16, 2020 8.171 8.171 7.856 7.955 71,746 +0.04(+0.57%)
Jun 15, 2020 7.505 7.991 7.505 7.910 59,835 +0.21(+2.69%)
Jun 12, 2020 7.721 8.054 7.406 7.703 219,587 +0.20(+2.64%)
Jun 11, 2020 8.009 8.036 7.460 7.505 114,908 -0.76(-9.15%)
Jun 10, 2020 8.774 8.774 8.153 8.261 79,056 -0.46(-5.26%)
Jun 09, 2020 9.044 9.053 8.693 8.720 97,565 -0.25(-2.81%)
Jun 08, 2020 8.684 9.080 8.603 8.972 192,160 +0.44(+5.17%)
Jun 05, 2020 7.955 8.693 7.955 8.531 96,014 +0.58(+7.24%)
Jun 04, 2020 8.081 8.189 7.883 7.955 31,370 -0.28(-3.39%)
Jun 03, 2020 7.811 8.360 7.775 8.234 81,535 +0.56(+7.27%)
Jun 02, 2020 7.919 7.919 7.649 7.676 53,972 -0.25(-3.18%)
Jun 01, 2020 7.712 7.955 7.685 7.928 191,879 +0.23(+3.04%)
May 29, 2020 7.739 7.757 7.649 7.694 92,124 -0.05(-0.70%)
May 28, 2020 8.909 8.909 7.433 7.748 160,631 -0.49(-6.00%)
May 27, 2020 7.235 8.243 7.199 8.243 139,064 +1.04(+14.50%)
May 26, 2020 7.469 7.536 7.073 7.199 100,409 +0.02(+0.25%)
May 22, 2020 7.154 7.181 7.055 7.181 33,782 +0.05(+0.76%)
May 21, 2020 7.163 7.307 7.091 7.127 63,019 -0.07(-1.00%)
May 20, 2020 7.289 7.289 7.019 7.199 133,017 +0.07(+1.01%)
May 19, 2020 7.163 7.208 7.046 7.127 39,803 -0.08(-1.12%)
May 18, 2020 7.262 7.494 7.199 7.208 62,184 -0.02(-0.25%)
May 15, 2020 7.334 7.397 7.217 7.226 18,002 -0.14(-1.95%)
May 14, 2020 7.514 7.514 7.199 7.370 46,978 -0.08(-1.09%)
May 13, 2020 7.649 7.739 7.244 7.451 83,607 -0.19(-2.47%)
May 12, 2020 8.198 8.198 7.604 7.640 28,339 -0.52(-6.39%)
May 11, 2020 8.189 8.207 7.955 8.162 39,903 -0.10(-1.20%)
May 08, 2020 8.189 8.333 8.063 8.261 129,574 +0.23(+2.91%)
May 07, 2020 7.946 8.180 7.946 8.027 53,902 +0.13(+1.71%)
May 06, 2020 7.757 7.928 7.739 7.892 86,608 +0.15(+1.98%)
May 05, 2020 7.823 7.996 7.706 7.739 45,652 -0.08(-1.04%)
May 04, 2020 7.739 7.901 7.739 7.820 24,240 -0.05(-0.69%)
May 01, 2020 8.009 8.171 7.559 7.874 86,234 -0.46(-5.51%)
Apr 30, 2020 8.396 8.414 8.018 8.333 44,273 -0.12(-1.38%)
Apr 29, 2020 7.892 8.549 7.892 8.450 172,739 +0.56(+7.07%)
Apr 28, 2020 8.081 8.110 7.838 7.892 72,065 -0.17(-2.12%)
Apr 27, 2020 8.009 8.171 7.856 8.063 98,346 +0.23(+2.99%)
Apr 24, 2020 7.811 7.923 7.739 7.829 210,475 -0.05(-0.68%)
Apr 23, 2020 7.838 8.036 7.811 7.883 58,673 +0.10(+1.27%)
Apr 22, 2020 7.874 8.081 7.748 7.784 49,275 -0.05(-0.69%)
Apr 21, 2020 8.009 8.054 7.703 7.838 71,600 -0.17(-2.13%)
Apr 20, 2020 8.468 8.630 7.955 8.009 55,844 -0.46(-5.42%)
Apr 17, 2020 8.018 8.621 8.018 8.468 107,904 +0.47(+5.85%)
Apr 16, 2020 8.099 8.155 7.874 8.000 68,487 -0.07(-0.89%)
Apr 15, 2020 8.342 8.342 7.874 8.072 62,499 -0.22(-2.61%)
Apr 14, 2020 8.369 8.594 8.279 8.288 114,509 -0.10(-1.18%)
Apr 13, 2020 8.396 8.432 7.865 8.387 104,119 -0.21(-2.41%)
Apr 09, 2020 8.486 8.900 8.441 8.594 91,902 +0.23(+2.80%)
Apr 08, 2020 8.054 8.432 7.955 8.360 107,703 +0.31(+3.80%)
Apr 07, 2020 7.946 8.270 7.946 8.054 62,224 +0.11(+1.36%)
Apr 06, 2020 7.946 8.297 7.874 7.946 97,531 +0.14(+1.85%)
Apr 03, 2020 7.793 7.901 7.514 7.802 119,906 -0.02(-0.23%)
Apr 02, 2020 7.514 7.829 7.469 7.820 59,206 +0.16(+2.12%)
Apr 01, 2020 7.514 7.703 7.478 7.658 136,561 -0.13(-1.62%)
Mar 31, 2020 7.244 7.784 7.244 7.784 88,908 +0.33(+4.47%)
Mar 30, 2020 7.505 7.532 7.334 7.451 175,902 -0.08(-1.08%)
Mar 27, 2020 7.424 7.568 7.415 7.532 153,689 +0.02(+0.24%)
Mar 26, 2020 7.028 7.730 7.028 7.514 162,657 +0.41(+5.83%)
Mar 25, 2020 6.866 7.793 6.866 7.100 107,139 +0.31(+4.50%)
Mar 24, 2020 6.587 6.884 6.295 6.794 141,211 +0.42(+6.64%)
Mar 23, 2020 6.371 6.461 6.038 6.371 184,391 -0.13(-1.94%)
Mar 20, 2020 6.425 6.992 6.425 6.497 82,456 +0.12(+1.83%)
Mar 19, 2020 6.011 6.983 6.011 6.380 116,826 +0.16(+2.60%)
Mar 18, 2020 7.028 7.181 5.975 6.218 139,975 -1.05(-14.48%)
Mar 17, 2020 7.676 7.748 7.154 7.271 143,902 -0.14(-1.94%)
Mar 16, 2020 7.190 8.018 7.037 7.415 124,381 -0.70(-8.65%)
Mar 13, 2020 7.901 8.216 7.649 8.117 200,029 +0.56(+7.38%)
Mar 12, 2020 8.090 8.279 7.496 7.559 171,917 -0.99(-11.58%)
Mar 11, 2020 9.026 9.107 8.414 8.549 201,859 -0.69(-7.50%)
Mar 10, 2020 9.539 9.780 9.044 9.242 185,471 -0.16(-1.72%)
Mar 09, 2020 10.48 10.49 9.323 9.404 253,769 -1.57(-14.27%)
Mar 06, 2020 11.17 11.26 10.91 10.97 159,356 -0.48(-4.17%)
Mar 05, 2020 11.58 11.67 11.38 11.45 49,755 -0.29(-2.45%)
Mar 04, 2020 11.58 11.76 11.52 11.73 122,800 +0.36(+3.17%)
Mar 03, 2020 11.88 11.94 11.18 11.37 196,873 -0.53(-4.46%)
Mar 02, 2020 11.70 11.94 11.12 11.91 235,060 -0.04(-0.30%)
Feb 28, 2020 11.47 12.05 10.99 11.94 649,095 +0.24(+2.08%)
Feb 27, 2020 11.82 11.83 11.42 11.70 114,441 -0.34(-2.84%)
Feb 26, 2020 12.10 12.25 11.94 12.04 77,371 -0.01(-0.07%)
Feb 25, 2020 12.45 12.52 11.92 12.05 181,762 -0.31(-2.48%)
Feb 24, 2020 12.15 12.36 12.15 12.36 87,824 -0.04(-0.36%)
Feb 21, 2020 12.36 12.48 12.28 12.40 61,564 +0.06(+0.51%)
Feb 20, 2020 12.32 12.42 12.28 12.34 74,249 +0.01(+0.04%)
Feb 19, 2020 12.45 12.51 12.26 12.33 45,156 -0.03(-0.22%)
Feb 18, 2020 12.52 12.66 12.24 12.36 109,885 -0.21(-1.64%)
Feb 14, 2020 12.64 12.64 12.47 12.56 51,476 -0.07(-0.57%)
Feb 13, 2020 12.28 12.64 12.28 12.64 63,102 +0.11(+0.86%)
Feb 12, 2020 12.63 12.65 12.37 12.53 71,250 -0.08(-0.64%)
Feb 11, 2020 12.54 12.70 12.43 12.61 60,155 +0.07(+0.57%)
Feb 10, 2020 12.65 12.68 12.54 12.54 47,589 -0.19(-1.48%)
Feb 07, 2020 12.81 12.82 12.56 12.73 66,438 -0.11(-0.84%)
Feb 06, 2020 12.99 13.00 12.61 12.83 100,203 -0.11(-0.83%)
Feb 05, 2020 12.81 12.99 12.22 12.94 166,875 +0.24(+1.90%)
Feb 04, 2020 12.22 12.70 12.10 12.70 176,463 +0.63(+5.19%)
Feb 03, 2020 11.69 12.30 11.64 12.07 347,126 +0.36(+3.06%)
Jan 31, 2020 12.26 12.26 11.56 11.71 80,285 -0.69(-5.56%)
Jan 30, 2020 13.30 13.30 12.33 12.40 472,404 -0.94(-7.05%)
Jan 29, 2020 13.22 13.35 13.08 13.34 285,506 +0.18(+1.36%)
Jan 28, 2020 12.86 13.16 12.72 13.16 60,851 +0.37(+2.87%)
Jan 27, 2020 12.70 12.85 12.70 12.80 49,938 +0.21(+1.71%)
Jan 24, 2020 13.09 13.10 12.55 12.58 33,386 -0.39(-3.04%)
Jan 23, 2020 12.88 12.99 12.77 12.98 41,997 +0.10(+0.76%)
Jan 22, 2020 13.20 13.25 12.84 12.88 51,541 -0.20(-1.51%)
Jan 21, 2020 13.25 13.25 13.03 13.08 95,864 -0.16(-1.22%)
Jan 17, 2020 13.36 13.36 12.99 13.24 60,855 +0.02(+0.14%)
Jan 16, 2020 12.56 13.22 12.56 13.22 107,261 +0.72(+5.73%)
Jan 15, 2020 12.67 12.76 12.42 12.50 33,595 -0.08(-0.64%)
Jan 14, 2020 12.43 12.68 12.40 12.58 39,908 +0.12(+0.93%)
Jan 13, 2020 12.33 12.63 12.30 12.47 36,293 +0.22(+1.83%)
Jan 10, 2020 12.38 12.40 12.18 12.24 37,295 -0.16(-1.30%)
Jan 09, 2020 12.41 12.45 12.38 12.40 28,016 +0.05(+0.43%)
Jan 08, 2020 12.18 12.49 12.18 12.35 51,265 +0.46(+3.84%)
Jan 07, 2020 12.09 12.18 11.84 11.89 49,757 -0.36(-2.92%)
Jan 06, 2020 12.22 12.36 12.15 12.25 37,841 -0.11(-0.87%)
Jan 03, 2020 12.49 12.51 12.15 12.36 52,592 -0.13(-1.08%)
Jan 02, 2020 11.71 12.51 11.65 12.49 90,675 +0.88(+7.56%)
Dec 31, 2019 11.72 11.79 11.59 11.62 143,374 -0.04(-0.38%)
Dec 30, 2019 11.32 11.67 11.28 11.66 54,933 +0.19(+1.64%)
Dec 27, 2019 11.09 11.48 11.09 11.47 69,118 +0.30(+2.73%)
Dec 26, 2019 11.25 11.28 11.10 11.17 15,248 -0.13(-1.19%)
Dec 24, 2019 11.29 11.34 11.24 11.30 8,486 +0.05(+0.48%)
Dec 23, 2019 11.02 11.40 11.02 11.25 47,014 +0.18(+1.62%)
Dec 20, 2019 11.19 11.23 11.06 11.07 34,950 -0.11(-0.96%)
Dec 19, 2019 11.15 11.22 10.96 11.18 152,165 +0.01(+0.08%)
Dec 18, 2019 11.33 11.37 11.07 11.17 156,223 -0.15(-1.35%)
Dec 17, 2019 11.02 11.38 10.93 11.32 111,915 +0.30(+2.76%)
Dec 16, 2019 11.03 11.10 10.99 11.02 57,765 +0.00(+0.00%)
Dec 13, 2019 10.98 11.05 10.89 11.02 32,717 -0.07(-0.65%)
Dec 12, 2019 11.02 11.09 10.87 11.09 73,190 +0.08(+0.73%)
Dec 11, 2019 10.85 11.07 10.81 11.01 58,216 +0.11(+0.99%)
Dec 10, 2019 10.97 10.97 10.77 10.90 62,047 -0.06(-0.57%)
Dec 09, 2019 10.85 11.00 10.85 10.96 40,710 +0.13(+1.16%)
Dec 06, 2019 10.85 10.85 10.76 10.84 113,560 +0.05(+0.50%)
Dec 05, 2019 10.76 10.87 10.75 10.78 53,504 -0.01(-0.08%)
Dec 04, 2019 10.82 10.88 10.77 10.79 56,965 +0.00(+0.00%)
Dec 03, 2019 10.76 10.86 10.71 10.79 52,868 -0.02(-0.17%)
Dec 02, 2019 10.93 10.93 10.76 10.81 93,477 -0.07(-0.66%)
Nov 29, 2019 10.99 10.99 10.85 10.88 16,079 -0.06(-0.57%)
Nov 27, 2019 10.80 11.06 10.80 10.94 34,726 +0.08(+0.74%)
Nov 26, 2019 10.87 10.96 10.81 10.86 63,216 -0.08(-0.74%)
Nov 25, 2019 10.84 11.13 10.81 10.94 93,616 +0.09(+0.82%)
Nov 22, 2019 10.84 10.90 10.78 10.85 73,473 +0.12(+1.08%)
Nov 21, 2019 11.11 11.11 10.74 10.74 185,553 -0.30(-2.70%)
Nov 20, 2019 10.91 11.13 10.87 11.04 82,383 +0.17(+1.56%)
Nov 19, 2019 11.14 11.14 10.83 10.87 63,539 -0.24(-2.17%)
Nov 18, 2019 11.05 11.32 11.03 11.11 90,192 -0.03(-0.24%)
Nov 15, 2019 11.16 11.30 11.01 11.13 102,619 -0.02(-0.16%)
Nov 14, 2019 11.34 11.37 11.15 11.15 54,370 -0.27(-2.34%)
Nov 13, 2019 11.30 11.50 11.24 11.42 82,192 +0.10(+0.86%)
Nov 12, 2019 11.45 11.65 11.32 11.32 36,491 -0.21(-1.85%)
Nov 11, 2019 11.40 11.53 11.25 11.53 52,867 +0.19(+1.65%)
Nov 08, 2019 11.17 11.44 11.09 11.35 65,681 +0.08(+0.71%)
Nov 07, 2019 11.27 11.42 11.18 11.27 78,856 +0.04(+0.40%)
Nov 06, 2019 11.25 11.33 11.10 11.22 119,957 -0.04(-0.39%)
Nov 05, 2019 11.24 11.36 11.18 11.27 109,088 -0.04(-0.39%)
Nov 04, 2019 11.31 11.38 10.97 11.31 157,787 -0.07(-0.63%)
Nov 01, 2019 11.14 11.45 11.13 11.38 167,515 +0.17(+1.51%)
Oct 31, 2019 11.14 11.40 11.05 11.21 383,079 -0.45(-3.89%)
Oct 30, 2019 11.60 11.68 11.32 11.67 182,847 -0.03(-0.23%)
Oct 29, 2019 11.41 11.70 11.33 11.69 55,761 +0.29(+2.50%)
Oct 28, 2019 11.42 11.42 11.36 11.41 30,669 +0.05(+0.47%)
Oct 25, 2019 11.31 11.42 11.25 11.36 57,372 -0.03(-0.23%)
Oct 24, 2019 11.35 11.48 11.31 11.38 14,362 +0.04(+0.39%)
Oct 23, 2019 11.25 11.45 11.25 11.34 57,911 +0.02(+0.16%)
Oct 22, 2019 11.49 11.49 11.28 11.32 25,080 -0.12(-1.09%)
Oct 21, 2019 11.38 11.50 11.23 11.45 90,642 +0.06(+0.55%)
Oct 18, 2019 11.59 11.59 11.23 11.38 75,449 -0.12(-1.08%)
Oct 17, 2019 11.38 11.69 11.38 11.51 52,132 +0.14(+1.25%)
Oct 16, 2019 11.57 11.57 11.32 11.36 77,461 -0.24(-2.07%)
Oct 15, 2019 11.61 11.69 11.57 11.61 24,452 +0.01(+0.08%)
Oct 14, 2019 11.60 11.73 11.52 11.60 22,831 -0.02(-0.15%)
Oct 11, 2019 11.58 11.82 11.57 11.61 23,802 +0.06(+0.54%)
Oct 10, 2019 11.86 11.87 11.47 11.55 47,756 -0.30(-2.56%)
Oct 09, 2019 12.05 12.05 11.70 11.85 50,476 -0.11(-0.89%)
Oct 08, 2019 11.80 12.02 11.63 11.96 38,264 +0.03(+0.22%)
Oct 07, 2019 11.76 12.02 11.70 11.93 104,284 +0.27(+2.29%)
Oct 04, 2019 11.94 11.94 11.62 11.67 73,989 -0.17(-1.43%)
Oct 03, 2019 11.90 11.96 11.60 11.84 76,137 -0.15(-1.26%)
Oct 02, 2019 12.16 12.19 11.96 11.99 31,905 -0.30(-2.46%)
Oct 01, 2019 12.45 12.46 12.07 12.29 47,687 -0.13(-1.08%)
Sep 30, 2019 12.45 12.50 12.09 12.42 38,847 -0.11(-0.85%)
Sep 27, 2019 12.74 12.77 12.43 12.53 92,515 -0.29(-2.29%)
Sep 26, 2019 12.53 12.88 12.50 12.83 46,557 +0.33(+2.64%)
Sep 25, 2019 12.43 12.51 12.29 12.50 25,717 +0.16(+1.30%)
Sep 24, 2019 12.45 12.45 12.14 12.34 40,809 +0.00(+0.00%)
Sep 23, 2019 12.38 12.44 12.24 12.34 25,342 -0.05(-0.43%)
Sep 20, 2019 12.37 12.44 12.13 12.39 39,071 +0.08(+0.65%)
Sep 19, 2019 12.26 12.37 11.87 12.31 67,940 -0.06(-0.50%)
Sep 18, 2019 12.33 12.41 11.57 12.37 159,568 -0.22(-1.77%)
Sep 17, 2019 12.59 12.62 12.27 12.59 36,527 -0.03(-0.21%)
Sep 16, 2019 12.69 12.85 12.55 12.62 57,949 -0.12(-0.98%)
Sep 13, 2019 12.61 12.90 12.42 12.75 59,281 +0.15(+1.20%)
Sep 12, 2019 12.86 12.86 12.42 12.59 37,577 -0.29(-2.28%)
Sep 11, 2019 13.01 13.01 12.83 12.89 33,482 -0.18(-1.36%)
Sep 10, 2019 12.98 13.13 12.76 13.07 60,665 +0.18(+1.38%)
Sep 09, 2019 12.77 12.97 12.52 12.89 95,808 +0.12(+0.91%)
Sep 06, 2019 12.59 12.92 12.35 12.77 133,158 +0.18(+1.41%)
Sep 05, 2019 12.42 12.83 12.42 12.59 47,229 +0.17(+1.36%)
Sep 04, 2019 12.42 12.68 12.30 12.42 17,552 +0.03(+0.22%)
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.