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 (%)
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%)
Aug 01, 2017 7.009 7.170 6.970 7.084 141,091 +0.08(+1.11%)
Jul 31, 2017 6.886 7.075 6.705 7.007 342,572 -0.04(-0.61%)
Jul 28, 2017 7.015 7.127 6.903 7.050 184,983 -0.02(-0.24%)
Jul 27, 2017 7.162 7.179 6.895 7.067 123,215 -0.09(-1.32%)
Jul 26, 2017 7.144 7.179 7.063 7.162 65,042 +0.03(+0.36%)
Jul 25, 2017 7.196 7.213 7.067 7.136 64,718 -0.14(-1.89%)
Jul 24, 2017 7.187 7.377 7.058 7.273 149,830 +0.08(+1.08%)
Jul 21, 2017 7.256 7.308 7.094 7.196 24,319 -0.05(-0.71%)
Jul 20, 2017 7.316 7.325 7.222 7.248 31,886 -0.03(-0.47%)
Jul 19, 2017 7.282 7.282 7.153 7.282 73,238 +0.01(+0.12%)
Jul 18, 2017 7.110 7.334 7.084 7.273 58,465 +0.07(+0.96%)
Jul 17, 2017 6.920 7.403 6.843 7.205 204,628 +0.30(+4.36%)
Jul 14, 2017 6.903 7.015 6.881 6.903 35,895 -0.02(-0.25%)
Jul 13, 2017 6.955 7.007 6.912 6.920 34,686 -0.03(-0.50%)
Jul 12, 2017 6.964 7.015 6.843 6.955 70,867 +0.09(+1.38%)
Jul 11, 2017 6.903 6.903 6.817 6.860 136,567 -0.06(-0.87%)
Jul 10, 2017 6.791 7.101 6.714 6.920 309,356 +0.26(+3.88%)
Jul 07, 2017 6.542 6.714 6.409 6.662 177,334 +0.05(+0.78%)
Jul 06, 2017 6.533 6.611 6.361 6.611 91,212 +0.02(+0.26%)
Jul 05, 2017 6.559 6.593 6.267 6.593 174,937 -0.06(-0.91%)
Jul 03, 2017 6.679 6.757 6.499 6.654 154,608 -0.13(-1.90%)
Jun 30, 2017 6.817 6.817 6.649 6.783 33,146 -0.03(-0.51%)
Jun 29, 2017 6.852 6.852 6.774 6.817 25,812 -0.04(-0.63%)
Jun 28, 2017 6.817 7.032 6.745 6.860 19,556 +0.11(+1.66%)
Jun 27, 2017 6.826 6.920 6.718 6.748 31,490 -0.14(-2.00%)
Jun 26, 2017 6.800 6.964 6.783 6.886 25,569 +0.00(+0.00%)
Jun 23, 2017 6.955 6.955 6.791 6.886 30,891 -0.13(-1.84%)
Jun 22, 2017 6.903 7.101 6.835 7.015 77,740 +0.12(+1.75%)
Jun 21, 2017 6.826 6.929 6.757 6.895 89,282 -0.01(-0.12%)
Jun 20, 2017 7.024 7.024 6.600 6.903 149,974 -0.20(-2.79%)
Jun 19, 2017 6.920 7.136 6.850 7.101 115,932 +0.18(+2.61%)
Jun 16, 2017 6.611 6.955 6.611 6.920 154,273 +0.34(+5.10%)
Jun 15, 2017 6.559 6.645 6.444 6.585 70,808 -0.03(-0.39%)
Jun 14, 2017 6.240 6.671 6.232 6.611 101,957 +0.38(+6.08%)
Jun 13, 2017 6.086 6.240 6.017 6.232 59,731 +0.21(+3.55%)
Jun 12, 2017 5.873 6.052 5.717 6.018 71,139 +0.03(+0.57%)
Jun 09, 2017 6.087 6.138 5.864 5.984 57,117 -0.08(-1.27%)
Jun 08, 2017 6.001 6.121 5.950 6.061 16,150 +0.02(+0.28%)
Jun 07, 2017 6.172 6.172 5.950 6.044 55,016 -0.17(-2.75%)
Jun 06, 2017 5.992 6.215 5.843 6.215 77,245 +0.13(+2.11%)
Jun 05, 2017 5.907 6.164 5.907 6.087 191,619 +0.17(+2.89%)
Jun 02, 2017 5.718 5.950 5.693 5.915 101,248 +0.15(+2.52%)
Jun 01, 2017 5.607 5.868 5.590 5.770 118,236 +0.00(+0.00%)
May 31, 2017 5.813 5.813 5.624 5.770 93,529 -0.02(-0.30%)
May 30, 2017 5.736 5.821 5.632 5.787 94,668 -0.03(-0.59%)
May 26, 2017 5.847 5.992 5.718 5.821 125,954 -0.10(-1.73%)
May 25, 2017 5.701 5.950 5.564 5.924 289,866 +0.74(+14.19%)
May 24, 2017 5.051 5.273 4.965 5.188 90,189 +0.24(+4.84%)
May 23, 2017 4.820 4.965 4.820 4.948 38,149 +0.05(+1.05%)
May 22, 2017 5.094 5.094 4.811 4.897 104,282 -0.16(-3.21%)
May 19, 2017 4.939 5.059 4.931 5.059 26,740 +0.03(+0.51%)
May 18, 2017 4.965 5.102 4.815 5.034 50,266 +0.10(+2.08%)
May 17, 2017 5.030 5.051 4.785 4.931 52,223 -0.09(-1.71%)
May 16, 2017 5.111 5.136 5.016 5.016 22,564 -0.11(-2.17%)
May 15, 2017 5.051 5.161 5.051 5.128 13,166 +0.08(+1.53%)
May 12, 2017 4.982 5.162 4.974 5.051 32,966 -0.05(-1.01%)
May 11, 2017 4.939 5.136 4.939 5.102 36,850 +0.10(+2.05%)
May 10, 2017 4.999 5.094 4.969 4.999 39,245 +0.05(+1.04%)
May 09, 2017 5.051 5.076 4.931 4.948 49,654 -0.06(-1.20%)
May 08, 2017 4.965 5.136 4.965 5.008 261,294 +0.03(+0.52%)
May 05, 2017 5.008 5.094 4.974 4.982 100,284 -0.03(-0.68%)
May 04, 2017 5.188 5.248 5.016 5.016 90,535 -0.21(-3.93%)
May 03, 2017 5.230 5.316 5.196 5.222 13,759 +0.02(+0.33%)
May 02, 2017 5.333 5.359 5.188 5.205 31,929 -0.03(-0.65%)
May 01, 2017 5.410 5.436 5.230 5.239 38,781 -0.17(-3.16%)
Apr 28, 2017 5.393 5.446 5.337 5.410 24,373 +0.08(+1.44%)
Apr 27, 2017 5.308 5.444 5.308 5.333 95,056 -0.01(-0.16%)
Apr 26, 2017 5.393 5.555 5.342 5.342 109,277 -0.09(-1.73%)
Apr 25, 2017 5.522 5.573 5.410 5.436 100,382 -0.07(-1.24%)
Apr 24, 2017 5.436 5.564 5.427 5.504 97,418 +0.08(+1.42%)
Apr 21, 2017 5.436 5.436 5.367 5.427 13,179 +0.00(+0.00%)
Apr 20, 2017 5.393 5.444 5.350 5.427 48,560 +0.00(+0.00%)
Apr 19, 2017 5.376 5.436 5.325 5.427 23,687 +0.15(+2.92%)
Apr 18, 2017 5.393 5.513 5.265 5.273 39,825 -0.10(-1.91%)
Apr 17, 2017 5.350 5.513 5.287 5.376 40,246 -0.15(-2.78%)
Apr 13, 2017 5.342 5.530 5.282 5.530 54,057 +0.25(+4.70%)
Apr 12, 2017 5.282 5.376 5.230 5.282 21,588 +0.00(+0.00%)
Apr 11, 2017 5.393 5.393 5.230 5.282 9,759 +0.05(+0.98%)
Apr 10, 2017 5.230 5.316 5.153 5.230 53,649 -0.05(-0.97%)
Apr 07, 2017 5.299 5.325 5.197 5.282 49,415 -0.07(-1.28%)
Apr 06, 2017 5.179 5.367 5.179 5.350 21,158 +0.13(+2.46%)
Apr 05, 2017 5.213 5.350 5.162 5.222 54,002 -0.02(-0.33%)
Apr 04, 2017 5.410 5.410 5.230 5.239 83,997 -0.11(-2.08%)
Apr 03, 2017 5.436 5.436 5.273 5.350 88,981 -0.04(-0.79%)
Mar 31, 2017 5.530 5.547 5.316 5.393 123,929 -0.18(-3.23%)
Mar 30, 2017 5.701 5.701 5.564 5.573 28,698 -0.13(-2.25%)
Mar 29, 2017 5.821 5.821 5.530 5.701 46,605 -0.09(-1.62%)
Mar 28, 2017 5.736 5.864 5.590 5.795 20,063 +0.10(+1.80%)
Mar 27, 2017 5.727 5.727 5.581 5.693 48,078 +0.03(+0.61%)
Mar 24, 2017 5.736 5.787 5.573 5.659 23,282 -0.07(-1.20%)
Mar 23, 2017 5.616 5.727 5.581 5.727 31,411 +0.08(+1.36%)
Mar 22, 2017 5.693 5.738 5.650 5.650 24,185 -0.04(-0.75%)
Mar 21, 2017 5.761 5.890 5.684 5.693 32,346 -0.13(-2.21%)
Mar 20, 2017 5.855 5.855 5.778 5.821 69,306 -0.09(-1.45%)
Mar 17, 2017 6.001 6.001 5.898 5.907 33,216 -0.16(-2.68%)
Mar 16, 2017 5.975 6.095 5.862 6.069 39,647 +0.09(+1.43%)
Mar 15, 2017 5.701 6.052 5.701 5.984 60,090 +0.27(+4.80%)
Mar 14, 2017 5.804 5.804 5.659 5.710 39,586 -0.09(-1.48%)
Mar 13, 2017 5.650 5.838 5.650 5.795 67,827 -0.06(-1.02%)
Mar 10, 2017 5.659 5.907 5.659 5.855 46,944 +0.19(+3.32%)
Mar 09, 2017 5.847 5.897 5.624 5.667 50,061 -0.17(-2.93%)
Mar 08, 2017 5.821 5.898 5.787 5.838 40,211 -0.04(-0.73%)
Mar 07, 2017 5.804 5.881 5.693 5.881 127,089 +0.17(+3.00%)
Mar 06, 2017 6.035 6.035 5.693 5.710 111,175 -0.27(-4.44%)
Mar 03, 2017 5.984 6.052 5.958 5.975 71,775 +0.00(+0.00%)
Mar 02, 2017 5.992 6.061 5.967 5.975 32,961 -0.05(-0.85%)
Mar 01, 2017 6.121 6.155 6.001 6.027 84,331 -0.08(-1.26%)
Feb 28, 2017 6.249 6.249 6.052 6.104 42,204 -0.11(-1.79%)
Feb 27, 2017 6.095 6.283 6.009 6.215 68,744 +0.14(+2.25%)
Feb 24, 2017 5.992 6.085 5.924 6.078 43,867 -0.02(-0.28%)
Feb 23, 2017 5.984 6.121 5.967 6.095 139,887 +0.09(+1.42%)
Feb 22, 2017 6.035 6.061 5.932 6.009 99,685 +0.04(+0.69%)
Feb 21, 2017 6.164 6.190 5.764 5.968 238,832 -0.31(-4.88%)
Feb 17, 2017 6.275 6.275 6.275 0 +0.02(+0.27%)
Feb 16, 2017 6.266 6.309 6.096 6.258 74,263 +0.04(+0.68%)
Feb 15, 2017 6.471 6.471 6.215 6.215 126,326 -0.23(-3.57%)
Feb 14, 2017 6.283 6.454 6.190 6.445 99,057 +0.22(+3.56%)
Feb 13, 2017 6.045 6.326 5.977 6.224 155,565 +0.20(+3.25%)
Feb 10, 2017 6.215 6.356 6.002 6.028 575,568 -0.68(-10.15%)
Feb 09, 2017 6.675 6.803 6.454 6.709 174,804 +0.08(+1.16%)
Feb 08, 2017 6.769 6.803 6.607 6.632 106,370 -0.20(-2.87%)
Feb 07, 2017 6.879 6.879 6.684 6.828 115,245 +0.03(+0.50%)
Feb 06, 2017 6.701 6.932 6.701 6.794 349,569 +0.21(+3.23%)
Feb 03, 2017 6.445 6.709 6.445 6.581 184,132 +0.12(+1.84%)
Feb 02, 2017 5.951 6.530 5.951 6.462 195,344 +0.50(+8.43%)
Feb 01, 2017 6.088 6.088 5.926 5.960 56,537 -0.12(-1.96%)
Jan 31, 2017 6.130 6.130 6.053 6.079 45,893 -0.05(-0.83%)
Jan 30, 2017 6.062 6.130 5.875 6.130 174,873 -0.06(-0.96%)
Jan 27, 2017 6.147 6.258 6.045 6.190 229,956 +0.07(+1.11%)
Jan 26, 2017 6.258 6.258 6.079 6.122 130,631 -0.11(-1.78%)
Jan 25, 2017 6.300 6.300 6.140 6.232 131,325 +0.13(+2.09%)
Jan 24, 2017 6.215 6.215 6.088 6.105 146,629 -0.11(-1.78%)
Jan 23, 2017 5.917 6.343 5.849 6.215 373,852 +0.28(+4.73%)
Jan 20, 2017 5.738 6.002 5.721 5.934 103,173 +0.20(+3.57%)
Jan 19, 2017 5.917 5.950 5.585 5.730 71,010 -0.20(-3.44%)
Jan 18, 2017 5.960 6.000 5.892 5.934 79,505 -0.06(-0.99%)
Jan 17, 2017 6.071 6.088 5.968 5.994 67,509 -0.08(-1.26%)
Jan 13, 2017 6.071 6.071 6.071 0 -0.19(-2.99%)
Jan 12, 2017 6.053 6.258 6.002 6.258 202,008 +0.14(+2.37%)
Jan 11, 2017 5.815 6.156 5.636 6.113 219,157 +0.39(+6.85%)
Jan 10, 2017 5.611 5.818 5.577 5.721 98,873 +0.09(+1.51%)
Jan 09, 2017 5.704 5.747 5.577 5.636 164,437 -0.13(-2.22%)
Jan 06, 2017 5.526 5.866 5.449 5.764 251,000 +0.34(+6.28%)
Jan 05, 2017 5.475 5.560 5.406 5.423 101,384 +0.02(+0.31%)
Jan 04, 2017 5.551 5.611 5.321 5.406 254,808 +0.04(+0.79%)
Jan 03, 2017 5.321 5.411 5.321 5.364 47,613 +0.09(+1.78%)
Dec 30, 2016 5.270 5.270 5.270 0 +0.03(+0.65%)
Dec 29, 2016 5.151 5.270 5.106 5.236 49,102 -0.01(-0.16%)
Dec 28, 2016 5.287 5.330 5.151 5.245 11,431 -0.05(-0.96%)
Dec 27, 2016 5.347 5.347 5.211 5.296 9,094 +0.04(+0.81%)
Dec 23, 2016 5.253 5.253 5.253 0 +0.01(+0.16%)
Dec 22, 2016 5.347 5.347 5.219 5.245 27,532 -0.11(-2.07%)
Dec 21, 2016 5.338 5.449 5.279 5.355 6,807 +0.02(+0.32%)
Dec 20, 2016 5.398 5.432 5.331 5.338 22,402 -0.02(-0.32%)
Dec 19, 2016 5.321 5.423 5.304 5.355 25,113 +0.01(+0.16%)
Dec 16, 2016 5.364 5.364 5.288 5.347 4,223 -0.08(-1.41%)
Dec 15, 2016 5.372 5.423 5.215 5.423 21,305 +0.14(+2.74%)
Dec 14, 2016 5.347 5.398 5.253 5.279 88,687 -0.00(-0.08%)
Dec 13, 2016 5.426 5.432 5.245 5.283 43,930 -0.11(-1.97%)
Dec 12, 2016 5.338 5.415 5.313 5.389 74,023 +0.10(+1.93%)
Dec 09, 2016 5.168 5.330 5.108 5.287 118,047 +0.04(+0.81%)
Dec 08, 2016 5.091 5.355 5.091 5.245 80,820 +0.11(+2.16%)
Dec 07, 2016 5.202 5.202 5.108 5.134 37,281 -0.01(-0.17%)
Dec 06, 2016 5.108 5.142 5.049 5.142 18,142 +0.03(+0.67%)
Dec 05, 2016 5.108 5.142 5.083 5.108 44,327 +0.09(+1.69%)
Dec 02, 2016 4.896 5.023 4.896 5.023 31,978 +0.14(+2.79%)
Dec 01, 2016 5.015 5.015 4.827 4.887 20,696 -0.08(-1.54%)
Nov 30, 2016 4.981 4.981 4.921 4.964 11,328 -0.03(-0.68%)
Nov 29, 2016 4.938 5.032 4.888 4.998 19,524 +0.09(+1.91%)
Nov 28, 2016 4.972 4.981 4.767 4.904 35,500 -0.07(-1.37%)
Nov 25, 2016 5.083 5.083 4.972 4.972 10,831 -0.10(-2.01%)
Nov 23, 2016 5.074 5.074 5.074 0 -0.01(-0.17%)
Nov 22, 2016 4.981 5.108 4.981 5.083 18,689 +0.14(+2.86%)
Nov 21, 2016 5.060 5.060 4.869 4.941 37,040 -0.14(-2.67%)
Nov 18, 2016 5.060 5.077 4.973 5.077 32,421 -0.08(-1.48%)
Nov 17, 2016 5.195 5.212 5.009 5.153 44,077 +0.01(+0.16%)
Nov 16, 2016 4.958 5.161 4.916 5.144 26,819 +0.16(+3.23%)
Nov 15, 2016 4.992 4.992 4.908 4.984 11,713 +0.02(+0.34%)
Nov 14, 2016 5.051 5.077 4.963 4.967 10,407 -0.15(-2.98%)
Nov 11, 2016 5.001 5.119 4.975 5.119 27,834 +0.05(+1.00%)
Nov 10, 2016 4.975 5.102 4.975 5.068 47,407 -0.11(-2.12%)
Nov 09, 2016 5.119 5.348 4.950 5.178 120,640 -0.52(-9.20%)
Nov 08, 2016 5.398 5.783 5.391 5.703 80,207 +0.33(+6.14%)
Nov 07, 2016 5.144 5.381 5.085 5.373 26,478 +0.25(+4.96%)
Nov 04, 2016 5.077 5.170 5.043 5.119 37,039 -0.02(-0.33%)
Nov 03, 2016 5.077 5.238 5.077 5.136 29,391 +0.05(+1.00%)
Nov 02, 2016 5.161 5.178 5.043 5.085 30,335 -0.06(-1.15%)
Nov 01, 2016 5.280 5.280 5.119 5.144 45,826 -0.18(-3.34%)
Oct 31, 2016 5.271 5.331 5.221 5.322 7,851 +0.04(+0.80%)
Oct 28, 2016 5.288 5.331 5.238 5.280 23,888 +0.00(+0.00%)
Oct 27, 2016 5.288 5.356 5.204 5.280 13,196 -0.01(-0.16%)
Oct 26, 2016 5.356 5.356 5.288 5.288 8,537 -0.09(-1.73%)
Oct 25, 2016 5.407 5.441 5.348 5.381 36,435 -0.05(-0.93%)
Oct 24, 2016 5.381 5.491 5.331 5.432 18,241 -0.02(-0.31%)
Oct 21, 2016 5.407 5.449 5.296 5.449 34,142 +0.03(+0.62%)
Oct 20, 2016 5.474 5.474 5.314 5.415 23,267 +0.00(+0.00%)
Oct 19, 2016 5.441 5.449 5.391 5.415 9,929 +0.03(+0.63%)
Oct 18, 2016 5.424 5.424 5.331 5.381 9,104 -0.03(-0.63%)
Oct 17, 2016 5.390 5.491 5.349 5.415 8,108 +0.02(+0.31%)
Oct 14, 2016 5.424 5.449 5.373 5.398 12,599 -0.06(-1.09%)
Oct 13, 2016 5.534 5.534 5.390 5.458 33,664 -0.10(-1.83%)
Oct 12, 2016 5.584 5.627 5.517 5.559 13,234 -0.01(-0.15%)
Oct 11, 2016 5.610 5.661 5.517 5.568 70,377 -0.05(-0.90%)
Oct 10, 2016 5.593 5.737 5.579 5.618 35,468 +0.06(+1.07%)
Oct 07, 2016 5.415 5.610 5.407 5.559 36,085 +0.13(+2.34%)
Oct 06, 2016 5.252 5.474 5.161 5.432 33,757 +0.15(+2.88%)
Oct 05, 2016 5.271 5.466 5.187 5.280 75,905 -0.01(-0.16%)
Oct 04, 2016 5.398 5.441 5.221 5.288 40,004 -0.11(-2.04%)
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.