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 28, 2018 12.48 12.76 12.35 12.66 118,538 +0.10(+0.77%)
Sep 27, 2018 12.79 12.85 12.49 12.56 173,321 -0.28(-2.18%)
Sep 26, 2018 13.14 13.14 12.80 12.84 117,998 -0.22(-1.68%)
Sep 25, 2018 13.06 13.14 12.97 13.06 77,775 +0.04(+0.27%)
Sep 24, 2018 13.00 13.10 12.95 13.02 126,569 -0.02(-0.13%)
Sep 21, 2018 12.88 13.17 12.88 13.04 75,184 +0.16(+1.22%)
Sep 20, 2018 13.00 13.24 12.82 12.88 44,562 -0.05(-0.41%)
Sep 19, 2018 12.86 12.99 12.73 12.94 58,421 -0.01(-0.07%)
Sep 18, 2018 12.88 13.00 12.72 12.95 72,897 +0.01(+0.07%)
Sep 17, 2018 13.35 13.35 12.80 12.94 153,513 -0.51(-3.78%)
Sep 14, 2018 13.56 13.59 13.37 13.45 46,662 -0.10(-0.71%)
Sep 13, 2018 13.59 13.80 13.38 13.54 88,167 +0.03(+0.19%)
Sep 12, 2018 13.24 13.56 12.98 13.52 343,339 +0.25(+1.85%)
Sep 11, 2018 13.24 13.37 13.19 13.27 38,944 -0.11(-0.79%)
Sep 10, 2018 13.49 13.63 13.31 13.38 64,264 -0.13(-0.97%)
Sep 07, 2018 13.52 13.73 13.42 13.51 84,996 -0.09(-0.65%)
Sep 06, 2018 13.94 13.94 13.41 13.59 105,323 -0.25(-1.84%)
Sep 05, 2018 14.41 14.49 13.62 13.85 335,977 -0.60(-4.13%)
Sep 04, 2018 14.65 14.69 14.29 14.44 107,044 -0.23(-1.55%)
Aug 31, 2018 14.67 14.67 14.67 0 +0.56(+3.98%)
Aug 30, 2018 14.23 14.24 14.06 14.11 82,154 -0.13(-0.92%)
Aug 29, 2018 14.01 14.26 13.89 14.24 199,025 +0.23(+1.63%)
Aug 28, 2018 14.02 14.10 13.81 14.02 120,728 +0.06(+0.44%)
Aug 27, 2018 13.96 14.09 13.81 13.95 132,998 +0.03(+0.19%)
Aug 24, 2018 13.79 13.99 13.68 13.93 61,380 +0.25(+1.86%)
Aug 23, 2018 13.87 13.94 13.65 13.67 40,634 -0.21(-1.50%)
Aug 22, 2018 13.82 13.89 13.66 13.88 77,972 +0.15(+1.08%)
Aug 21, 2018 13.87 13.92 13.62 13.73 75,408 -0.05(-0.38%)
Aug 20, 2018 13.89 14.07 13.70 13.79 142,122 +0.68(+5.20%)
Aug 17, 2018 13.34 13.34 12.99 13.10 101,306 -0.22(-1.64%)
Aug 16, 2018 13.63 13.69 13.25 13.32 113,991 -0.24(-1.74%)
Aug 15, 2018 13.84 13.93 13.43 13.56 107,022 -0.40(-2.88%)
Aug 14, 2018 14.06 14.16 13.40 13.96 341,684 -0.20(-1.42%)
Aug 13, 2018 14.55 14.61 13.82 14.16 247,409 -0.44(-2.99%)
Aug 10, 2018 14.75 14.93 14.55 14.60 64,675 -0.31(-2.11%)
Aug 09, 2018 14.88 15.04 14.50 14.91 223,948 +0.00(+0.00%)
Aug 08, 2018 14.88 15.02 14.83 14.91 134,909 -0.01(-0.06%)
Aug 07, 2018 15.08 15.33 14.88 14.92 167,495 -0.15(-0.99%)
Aug 06, 2018 15.27 15.42 14.73 15.07 179,117 -0.31(-2.04%)
Aug 03, 2018 15.17 15.44 14.52 15.38 288,923 +0.19(+1.27%)
Aug 02, 2018 15.33 15.51 14.72 15.19 221,614 -0.10(-0.63%)
Aug 01, 2018 15.40 15.40 15.17 15.29 79,284 -0.02(-0.11%)
Jul 31, 2018 14.98 15.48 14.86 15.31 141,035 +0.41(+2.76%)
Jul 30, 2018 14.64 15.07 14.41 14.89 283,351 +0.15(+1.01%)
Jul 27, 2018 15.22 15.39 14.57 14.75 270,608 -0.45(-2.99%)
Jul 26, 2018 15.23 15.37 14.88 15.20 133,359 +0.08(+0.52%)
Jul 25, 2018 14.91 15.31 14.89 15.12 110,845 +0.21(+1.41%)
Jul 24, 2018 15.19 15.46 14.82 14.91 175,557 -0.29(-1.90%)
Jul 23, 2018 15.45 15.49 14.77 15.20 284,400 -0.21(-1.36%)
Jul 20, 2018 15.60 15.60 15.34 15.41 88,596 -0.19(-1.23%)
Jul 19, 2018 15.17 15.63 14.90 15.60 93,576 +0.45(+2.94%)
Jul 18, 2018 16.20 16.20 15.03 15.16 306,009 -0.89(-5.55%)
Jul 17, 2018 16.07 16.33 15.79 16.05 142,633 -0.06(-0.38%)
Jul 16, 2018 16.10 16.38 15.60 16.11 95,783 -0.08(-0.49%)
Jul 13, 2018 16.43 16.43 16.01 16.19 55,923 -0.18(-1.12%)
Jul 12, 2018 16.48 16.48 16.22 16.37 55,498 -0.11(-0.69%)
Jul 11, 2018 16.55 16.55 16.29 16.48 59,784 -0.07(-0.42%)
Jul 10, 2018 16.85 17.24 16.41 16.55 84,858 -0.30(-1.76%)
Jul 09, 2018 16.49 16.90 16.37 16.85 170,896 +0.50(+3.05%)
Jul 06, 2018 16.30 16.66 15.82 16.35 256,783 -0.05(-0.32%)
Jul 05, 2018 15.51 16.52 15.32 16.41 168,562 +0.87(+5.62%)
Jul 03, 2018 15.53 15.53 15.53 0 +0.10(+0.62%)
Jul 02, 2018 15.46 15.48 15.04 15.44 131,988 -0.04(-0.28%)
Jun 29, 2018 15.56 15.78 15.42 15.48 103,783 +0.06(+0.40%)
Jun 28, 2018 15.26 15.56 15.21 15.42 32,957 +0.14(+0.91%)
Jun 27, 2018 15.56 15.87 15.05 15.28 141,726 -0.22(-1.41%)
Jun 26, 2018 15.45 15.62 15.14 15.50 85,879 +0.26(+1.72%)
Jun 25, 2018 15.55 15.55 15.10 15.24 164,409 -0.45(-2.84%)
Jun 22, 2018 15.72 15.97 15.53 15.68 86,742 -0.05(-0.33%)
Jun 21, 2018 16.28 16.31 15.58 15.73 110,390 -0.44(-2.70%)
Jun 20, 2018 16.22 16.34 16.03 16.17 90,628 -0.05(-0.32%)
Jun 19, 2018 16.48 16.59 16.07 16.22 173,132 -0.23(-1.38%)
Jun 18, 2018 16.35 16.54 16.07 16.45 111,769 -0.17(-1.00%)
Jun 15, 2018 16.93 16.27 16.62 104,615 -0.33(-1.96%)
Jun 14, 2018 16.50 17.01 16.07 16.95 210,579 +1.53(+9.92%)
Jun 13, 2018 16.51 16.70 15.34 15.42 452,596 -0.72(-4.44%)
Jun 12, 2018 16.23 16.49 16.07 16.14 96,441 -0.07(-0.43%)
Jun 11, 2018 16.08 16.41 16.08 16.20 150,890 +0.17(+1.09%)
Jun 08, 2018 16.86 16.88 15.17 16.03 461,467 -0.86(-5.07%)
Jun 07, 2018 17.45 17.45 16.72 16.89 170,322 -0.66(-3.74%)
Jun 06, 2018 17.91 17.54 201,226 +0.38(+2.24%)
Jun 05, 2018 17.14 17.29 16.96 17.16 104,683 -0.20(-1.16%)
Jun 04, 2018 17.25 17.47 17.16 17.36 130,572 +0.07(+0.40%)
Jun 01, 2018 16.94 17.60 16.76 17.29 108,781 +0.24(+1.38%)
May 31, 2018 16.71 17.10 16.70 17.05 113,723 +0.36(+2.14%)
May 30, 2018 16.85 17.02 16.68 16.70 52,908 -0.12(-0.72%)
May 29, 2018 17.10 17.10 16.63 16.82 97,337 -0.29(-1.68%)
May 25, 2018 17.10 17.10 17.10 0 -0.15(-0.86%)
May 24, 2018 17.05 17.35 16.83 17.25 80,784 +0.20(+1.17%)
May 23, 2018 16.70 17.24 16.47 17.05 247,595 +0.36(+2.14%)
May 22, 2018 16.80 16.94 16.57 16.70 90,511 -0.08(-0.47%)
May 21, 2018 17.10 17.14 16.64 16.77 137,931 -0.12(-0.72%)
May 18, 2018 16.73 17.04 16.39 16.90 137,563 +0.18(+1.09%)
May 17, 2018 16.49 16.76 16.37 16.71 192,424 +0.06(+0.37%)
May 16, 2018 16.99 17.00 16.43 16.65 141,964 -0.23(-1.34%)
May 15, 2018 17.37 17.40 16.16 16.88 348,202 -1.14(-6.33%)
May 14, 2018 17.17 18.29 17.17 18.02 440,078 +1.06(+6.27%)
May 11, 2018 16.32 17.11 16.30 16.96 354,873 +0.71(+4.34%)
May 10, 2018 15.09 16.45 15.09 16.25 523,898 +1.20(+7.99%)
May 09, 2018 15.03 15.15 14.89 15.05 231,962 +0.03(+0.17%)
May 08, 2018 14.85 15.15 14.84 15.02 85,428 +0.18(+1.23%)
May 07, 2018 14.86 14.92 14.72 14.84 110,595 +0.10(+0.71%)
May 04, 2018 14.62 14.89 14.62 14.74 74,452 +0.13(+0.89%)
May 03, 2018 14.74 14.80 14.60 14.61 51,800 -0.25(-1.70%)
May 02, 2018 14.74 14.94 14.60 14.86 58,277 +0.15(+1.01%)
May 01, 2018 14.60 14.77 14.58 14.71 35,102 +0.16(+1.08%)
Apr 30, 2018 14.80 14.96 14.53 14.55 51,593 -0.17(-1.12%)
Apr 27, 2018 14.81 14.81 14.64 14.72 33,029 +0.05(+0.36%)
Apr 26, 2018 14.55 14.84 14.55 14.67 73,363 +0.13(+0.90%)
Apr 25, 2018 14.54 14.68 14.46 14.54 87,429 -0.01(-0.06%)
Apr 24, 2018 14.78 14.84 14.33 14.54 100,770 -0.14(-0.95%)
Apr 23, 2018 14.79 14.80 14.49 14.68 81,686 +0.05(+0.36%)
Apr 20, 2018 14.58 14.69 14.41 14.63 69,285 -0.09(-0.59%)
Apr 19, 2018 14.50 14.74 14.42 14.72 53,310 +0.18(+1.26%)
Apr 18, 2018 14.65 14.67 14.27 14.54 70,270 +0.03(+0.24%)
Apr 17, 2018 14.17 14.67 14.04 14.50 174,437 +0.50(+3.54%)
Apr 16, 2018 13.89 14.11 13.81 14.00 95,581 +0.05(+0.37%)
Apr 13, 2018 13.95 14.02 13.86 13.95 40,322 -0.09(-0.62%)
Apr 12, 2018 13.91 14.12 13.77 14.04 85,496 +0.08(+0.56%)
Apr 11, 2018 13.93 14.14 13.77 13.96 142,581 -0.05(-0.37%)
Apr 10, 2018 13.81 14.08 13.68 14.01 126,257 +0.18(+1.32%)
Apr 09, 2018 13.80 13.91 13.47 13.83 168,272 +0.16(+1.15%)
Apr 06, 2018 13.56 13.88 13.48 13.67 125,053 +0.17(+1.29%)
Apr 05, 2018 13.85 13.89 13.06 13.50 221,400 -0.46(-3.31%)
Apr 04, 2018 13.79 14.00 13.57 13.96 125,138 +0.15(+1.07%)
Apr 03, 2018 13.59 14.01 13.55 13.81 140,817 +0.37(+2.79%)
Apr 02, 2018 13.54 13.54 13.26 13.44 38,573 -0.10(-0.77%)
Mar 29, 2018 13.54 13.54 13.54 0 +0.27(+2.03%)
Mar 28, 2018 13.84 13.84 13.17 13.27 79,175 -0.46(-3.36%)
Mar 27, 2018 13.93 14.21 13.67 13.73 119,575 -0.20(-1.44%)
Mar 26, 2018 13.76 14.06 13.52 13.93 92,586 +0.30(+2.24%)
Mar 23, 2018 13.88 13.88 13.49 13.63 78,355 -0.15(-1.07%)
Mar 22, 2018 14.02 14.02 13.71 13.78 89,352 -0.18(-1.31%)
Mar 21, 2018 13.50 14.02 13.46 13.96 168,405 +0.49(+3.62%)
Mar 20, 2018 13.36 13.48 13.18 13.47 108,481 +0.24(+1.84%)
Mar 19, 2018 13.06 13.30 12.88 13.23 167,090 +0.08(+0.60%)
Mar 16, 2018 13.20 13.20 13.06 13.15 73,975 +0.00(+0.00%)
Mar 15, 2018 13.08 13.24 13.07 13.15 64,705 +0.04(+0.33%)
Mar 14, 2018 13.22 13.22 13.02 13.11 106,311 -0.07(-0.53%)
Mar 13, 2018 13.18 13.31 13.12 13.18 218,654 +0.10(+0.73%)
Mar 12, 2018 13.21 13.26 12.33 13.08 367,457 -0.16(-1.18%)
Mar 09, 2018 12.59 13.24 12.57 13.24 325,451 +0.64(+5.12%)
Mar 08, 2018 12.19 12.66 12.06 12.59 439,982 +0.40(+3.29%)
Mar 07, 2018 12.62 12.19 764,071 +0.48(+4.09%)
Mar 06, 2018 11.87 11.87 11.62 11.71 84,389 -0.19(-1.61%)
Mar 05, 2018 11.57 12.11 11.43 11.91 137,003 +0.25(+2.17%)
Mar 02, 2018 11.68 11.80 11.51 11.65 34,708 -0.07(-0.59%)
Mar 01, 2018 11.58 11.76 11.57 11.72 39,969 +0.14(+1.20%)
Feb 28, 2018 11.84 11.86 11.58 11.58 76,540 -0.19(-1.63%)
Feb 27, 2018 11.82 11.87 11.76 11.77 24,149 -0.10(-0.81%)
Feb 26, 2018 11.78 11.93 11.76 11.87 121,837 +0.13(+1.11%)
Feb 23, 2018 11.75 11.78 11.64 11.74 41,372 -0.03(-0.22%)
Feb 22, 2018 11.77 11.89 11.67 11.77 45,978 +0.01(+0.10%)
Feb 21, 2018 11.82 12.22 11.69 11.75 77,120 -0.16(-1.31%)
Feb 20, 2018 11.89 12.11 11.71 11.91 39,026 -0.03(-0.22%)
Feb 16, 2018 11.94 11.94 11.94 0 -0.10(-0.86%)
Feb 15, 2018 12.17 12.17 11.98 12.04 87,053 -0.01(-0.07%)
Feb 14, 2018 12.06 12.16 11.99 12.05 67,181 +0.03(+0.22%)
Feb 13, 2018 11.97 12.34 11.94 12.02 53,869 -0.03(-0.29%)
Feb 12, 2018 11.96 12.23 11.84 12.06 86,656 +0.10(+0.87%)
Feb 09, 2018 12.06 12.14 11.63 11.95 95,113 -0.10(-0.86%)
Feb 08, 2018 11.49 12.40 11.49 12.06 120,506 -0.09(-0.71%)
Feb 07, 2018 11.58 12.50 11.56 12.14 104,494 +0.38(+3.25%)
Feb 06, 2018 11.84 12.21 11.36 11.76 154,659 -0.18(-1.53%)
Feb 05, 2018 11.71 12.13 11.71 11.94 95,415 +0.43(+3.69%)
Feb 02, 2018 11.10 11.74 10.73 11.52 198,764 +0.52(+4.73%)
Feb 01, 2018 10.15 11.13 10.02 11.00 189,995 +0.68(+6.55%)
Jan 31, 2018 9.993 10.34 9.898 10.32 118,783 +0.38(+3.84%)
Jan 30, 2018 10.01 10.01 9.881 9.941 30,209 -0.17(-1.71%)
Jan 29, 2018 10.42 10.42 9.846 10.11 72,157 -0.24(-2.35%)
Jan 26, 2018 10.31 10.38 10.24 10.36 21,452 +0.05(+0.50%)
Jan 25, 2018 10.29 10.41 10.23 10.31 23,410 +0.02(+0.17%)
Jan 24, 2018 10.35 10.44 10.27 10.29 37,311 -0.13(-1.25%)
Jan 23, 2018 10.37 10.46 10.31 10.42 98,369 +0.09(+0.84%)
Jan 22, 2018 10.44 10.45 10.20 10.33 80,271 -0.13(-1.24%)
Jan 19, 2018 10.51 10.65 10.39 10.46 58,722 -0.05(-0.50%)
Jan 18, 2018 10.49 10.65 10.33 10.51 39,809 -0.06(-0.57%)
Jan 17, 2018 10.57 10.67 10.51 10.57 27,585 -0.02(-0.16%)
Jan 16, 2018 10.86 10.99 10.57 10.59 41,021 -0.35(-3.17%)
Jan 12, 2018 10.94 10.94 10.94 0 -0.01(-0.08%)
Jan 11, 2018 10.96 10.96 10.86 10.95 35,861 -0.01(-0.08%)
Jan 10, 2018 10.76 10.96 48,150 +0.07(+0.64%)
Jan 09, 2018 10.97 11.06 10.71 10.89 38,440 -0.06(-0.55%)
Jan 08, 2018 11.02 11.02 10.58 10.95 102,067 -0.10(-0.94%)
Jan 05, 2018 11.06 11.06 10.75 11.05 40,043 +0.03(+0.31%)
Jan 04, 2018 11.09 11.16 10.83 11.02 52,917 +0.03(+0.24%)
Jan 03, 2018 11.02 11.11 10.76 10.99 32,855 +0.12(+1.12%)
Jan 02, 2018 11.07 11.42 10.82 10.87 78,059 -0.20(-1.80%)
Dec 29, 2017 11.07 11.07 11.07 0 +0.21(+1.92%)
Dec 28, 2017 11.11 11.19 10.85 10.86 104,476 -0.24(-2.19%)
Dec 27, 2017 11.25 11.31 11.07 11.10 81,749 -0.13(-1.16%)
Dec 26, 2017 11.04 11.41 10.84 11.23 86,164 +0.38(+3.52%)
Dec 22, 2017 10.70 11.15 10.70 10.85 63,619 +0.17(+1.62%)
Dec 21, 2017 10.43 11.04 10.43 10.68 81,517 +0.27(+2.58%)
Dec 20, 2017 10.55 10.62 10.41 10.41 19,934 -0.18(-1.72%)
Dec 19, 2017 10.42 10.63 10.24 10.59 63,655 +0.16(+1.50%)
Dec 18, 2017 10.11 10.57 10.05 10.44 47,911 +0.35(+3.44%)
Dec 15, 2017 10.05 10.28 9.906 10.09 28,713 +0.15(+1.48%)
Dec 14, 2017 9.967 10.02 9.889 9.941 71,019 -0.03(-0.26%)
Dec 13, 2017 9.802 9.976 9.794 9.967 39,148 -0.02(-0.17%)
Dec 12, 2017 9.941 10.14 9.875 9.984 59,372 -0.02(-0.17%)
Dec 11, 2017 9.889 10.02 9.889 10.00 32,156 +0.14(+1.41%)
Dec 08, 2017 9.716 9.976 9.646 9.863 157,980 -0.14(-1.39%)
Dec 07, 2017 9.776 10.18 9.542 10.00 101,145 +0.03(+0.26%)
Dec 06, 2017 9.646 9.976 9.637 9.976 35,344 +0.25(+2.59%)
Dec 05, 2017 9.724 10.04 9.716 9.724 57,566 +0.09(+0.90%)
Dec 04, 2017 9.820 10.03 9.577 9.637 94,386 -0.26(-2.63%)
Dec 01, 2017 10.15 10.15 9.551 9.898 58,700 -0.30(-2.98%)
Nov 30, 2017 10.05 10.32 9.872 10.20 60,121 +0.28(+2.80%)
Nov 29, 2017 10.03 10.03 9.603 9.924 48,509 -0.02(-0.17%)
Nov 28, 2017 9.984 9.984 9.756 9.941 85,524 +0.04(+0.44%)
Nov 27, 2017 10.12 10.12 9.594 9.898 64,119 -0.16(-1.64%)
Nov 24, 2017 10.11 10.13 9.984 10.06 11,721 +0.03(+0.35%)
Nov 22, 2017 10.16 10.27 9.976 10.03 17,353 -0.04(-0.38%)
Nov 21, 2017 9.980 10.19 9.894 10.07 145,088 -0.07(-0.68%)
Nov 20, 2017 9.997 10.26 9.859 10.14 68,399 -0.01(-0.09%)
Nov 17, 2017 10.11 10.17 9.894 10.14 63,835 +0.06(+0.60%)
Nov 16, 2017 9.885 10.20 9.814 10.08 131,294 +0.03(+0.26%)
Nov 15, 2017 9.764 10.10 9.721 10.06 122,721 +0.10(+1.04%)
Nov 14, 2017 9.505 9.954 9.282 9.954 121,518 +0.18(+1.86%)
Nov 13, 2017 9.505 9.799 9.315 9.773 86,642 +0.01(+0.09%)
Nov 10, 2017 9.574 9.915 9.418 9.764 53,790 -0.02(-0.18%)
Nov 09, 2017 9.669 9.851 9.298 9.781 35,150 +0.07(+0.71%)
Nov 08, 2017 9.505 9.755 9.375 9.712 81,910 +0.21(+2.18%)
Nov 07, 2017 9.522 9.730 9.246 9.505 52,455 -0.18(-1.87%)
Nov 06, 2017 9.375 9.854 9.375 9.686 77,823 +0.30(+3.22%)
Nov 03, 2017 9.030 9.514 9.030 9.384 63,497 +0.31(+3.43%)
Nov 02, 2017 9.246 9.367 8.822 9.073 97,186 +0.41(+4.69%)
Nov 01, 2017 8.840 8.840 8.554 8.667 60,940 -0.13(-1.47%)
Oct 31, 2017 8.649 8.891 8.641 8.796 49,747 +0.12(+1.39%)
Oct 30, 2017 8.675 8.675 8.649 8.675 28,270 +0.03(+0.30%)
Oct 27, 2017 8.632 8.753 8.606 8.649 57,580 +0.04(+0.50%)
Oct 26, 2017 8.606 8.641 8.019 8.606 122,278 -0.01(-0.10%)
Oct 25, 2017 8.537 8.693 8.537 8.615 199,905 -0.03(-0.40%)
Oct 24, 2017 8.641 8.693 8.580 8.649 81,862 -0.05(-0.60%)
Oct 23, 2017 8.667 8.824 8.654 8.701 109,478 +0.06(+0.70%)
Oct 20, 2017 8.528 8.719 8.518 8.641 193,136 +0.00(+0.00%)
Oct 19, 2017 8.546 8.658 8.399 8.641 157,310 +0.00(+0.00%)
Oct 18, 2017 8.770 8.883 8.624 8.641 73,419 -0.13(-1.48%)
Oct 17, 2017 8.684 8.887 8.477 8.770 131,059 +0.13(+1.50%)
Oct 16, 2017 8.488 8.684 8.488 8.641 58,250 +0.12(+1.42%)
Oct 13, 2017 8.390 8.606 8.364 8.520 46,800 +0.03(+0.31%)
Oct 12, 2017 8.632 8.684 8.399 8.494 13,072 -0.08(-0.91%)
Oct 11, 2017 8.598 8.701 8.364 8.572 25,398 -0.07(-0.80%)
Oct 10, 2017 8.390 8.684 8.382 8.641 48,772 +0.27(+3.20%)
Oct 09, 2017 8.407 8.442 8.269 8.373 36,304 -0.05(-0.62%)
Oct 06, 2017 8.352 8.485 8.325 8.425 34,611 +0.01(+0.10%)
Oct 05, 2017 8.485 8.485 8.200 8.416 56,447 -0.05(-0.61%)
Oct 04, 2017 8.494 8.598 8.425 8.468 46,349 -0.08(-0.91%)
Oct 03, 2017 8.554 8.606 8.425 8.546 31,566 -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.