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 30, 2020 8.026 8.154 7.926 8.136 27,506 +0.13(+1.59%)
Sep 29, 2020 8.090 8.145 7.890 8.008 10,393 -0.07(-0.90%)
Sep 28, 2020 7.781 8.181 7.662 8.081 35,627 +0.33(+4.23%)
Sep 25, 2020 7.781 7.826 7.672 7.753 39,998 +0.02(+0.24%)
Sep 24, 2020 7.426 7.799 7.371 7.735 149,258 +0.23(+3.03%)
Sep 23, 2020 7.717 7.753 7.417 7.508 37,105 -0.20(-2.60%)
Sep 22, 2020 7.735 7.835 7.690 7.708 33,291 -0.07(-0.94%)
Sep 21, 2020 7.744 7.799 7.490 7.781 47,446 -0.14(-1.72%)
Sep 18, 2020 7.926 7.933 7.672 7.917 59,118 -0.03(-0.34%)
Sep 17, 2020 8.081 8.090 7.899 7.945 35,791 -0.26(-3.22%)
Sep 16, 2020 8.163 8.354 8.026 8.208 77,723 +0.02(+0.22%)
Sep 15, 2020 8.227 8.281 8.081 8.190 27,857 +0.05(+0.67%)
Sep 14, 2020 8.372 8.372 8.136 8.136 48,400 -0.19(-2.30%)
Sep 11, 2020 8.654 8.654 8.327 8.327 36,152 -0.34(-3.89%)
Sep 10, 2020 8.582 8.745 8.545 8.663 63,646 +0.05(+0.53%)
Sep 09, 2020 8.684 8.684 8.472 8.618 49,048 +0.03(+0.32%)
Sep 08, 2020 8.736 8.791 8.509 8.591 54,737 -0.27(-3.08%)
Sep 04, 2020 8.873 8.927 8.600 8.864 57,250 -0.01(-0.10%)
Sep 03, 2020 8.936 9.018 8.809 8.873 101,435 -0.18(-2.01%)
Sep 02, 2020 9.064 9.146 8.982 9.055 66,141 -0.05(-0.50%)
Sep 01, 2020 8.864 9.182 8.773 9.100 86,338 +0.03(+0.30%)
Aug 31, 2020 8.946 9.118 8.827 9.073 39,610 +0.03(+0.30%)
Aug 28, 2020 8.955 9.091 8.782 9.046 89,667 -0.02(-0.20%)
Aug 27, 2020 8.918 9.064 8.845 9.064 51,746 +0.13(+1.43%)
Aug 26, 2020 9.055 9.100 8.836 8.936 52,431 -0.15(-1.70%)
Aug 25, 2020 8.982 9.091 8.845 9.091 54,197 +0.04(+0.40%)
Aug 24, 2020 8.827 9.055 8.727 9.055 128,410 +0.39(+4.52%)
Aug 21, 2020 8.764 8.845 8.563 8.663 45,273 +0.00(+0.00%)
Aug 20, 2020 8.582 8.754 8.481 8.663 36,710 -0.06(-0.64%)
Aug 19, 2020 8.799 8.808 8.683 8.719 34,122 -0.06(-0.72%)
Aug 18, 2020 8.746 8.846 8.701 8.782 25,188 -0.03(-0.31%)
Aug 17, 2020 8.954 9.063 8.773 8.810 20,333 -0.12(-1.32%)
Aug 14, 2020 8.954 9.099 8.810 8.927 29,851 +0.03(+0.30%)
Aug 13, 2020 8.665 9.009 8.647 8.900 101,701 +0.24(+2.71%)
Aug 12, 2020 8.683 8.782 8.520 8.665 42,058 -0.10(-1.14%)
Aug 11, 2020 8.782 8.918 8.719 8.764 46,229 +0.01(+0.10%)
Aug 10, 2020 8.846 8.947 8.656 8.755 68,990 -0.14(-1.63%)
Aug 07, 2020 8.746 8.978 8.746 8.900 43,782 -0.03(-0.30%)
Aug 06, 2020 9.135 9.135 8.728 8.927 79,151 -0.22(-2.37%)
Aug 05, 2020 9.189 9.189 9.027 9.144 82,607 +0.01(+0.10%)
Aug 04, 2020 9.027 9.135 8.972 9.135 63,706 +0.13(+1.41%)
Aug 03, 2020 9.162 9.162 8.819 9.009 70,516 -0.18(-1.97%)
Jul 31, 2020 9.180 9.226 8.764 9.189 104,149 +0.03(+0.30%)
Jul 30, 2020 8.981 9.361 8.648 9.162 199,511 +0.71(+8.46%)
Jul 29, 2020 8.222 8.493 8.185 8.448 94,125 +0.24(+2.86%)
Jul 28, 2020 8.149 8.280 8.149 8.213 53,383 +0.00(+0.00%)
Jul 27, 2020 8.222 8.366 8.113 8.213 70,081 -0.03(-0.33%)
Jul 24, 2020 7.986 8.339 7.941 8.240 99,837 +0.15(+1.90%)
Jul 23, 2020 8.122 8.303 7.842 8.086 131,248 -0.14(-1.65%)
Jul 22, 2020 8.484 8.529 8.086 8.222 108,836 -0.24(-2.88%)
Jul 21, 2020 8.430 8.520 8.339 8.466 40,745 +0.14(+1.74%)
Jul 20, 2020 8.140 8.484 8.059 8.321 59,288 +0.06(+0.77%)
Jul 17, 2020 8.041 8.258 7.923 8.258 82,589 +0.19(+2.35%)
Jul 16, 2020 8.131 8.158 7.923 8.068 23,842 -0.16(-1.98%)
Jul 15, 2020 7.977 8.285 7.977 8.231 51,898 +0.25(+3.17%)
Jul 14, 2020 8.041 8.185 7.679 7.977 101,186 +0.04(+0.46%)
Jul 13, 2020 7.869 8.059 7.806 7.941 31,160 +0.11(+1.39%)
Jul 10, 2020 7.778 7.923 7.751 7.833 14,815 -0.05(-0.57%)
Jul 09, 2020 7.797 7.887 7.625 7.878 44,639 +0.08(+1.04%)
Jul 08, 2020 8.131 8.176 7.706 7.797 76,281 -0.42(-5.07%)
Jul 07, 2020 8.095 8.213 7.950 8.213 71,174 +0.08(+1.00%)
Jul 06, 2020 8.005 8.131 7.959 8.131 23,648 +0.22(+2.74%)
Jul 02, 2020 7.824 7.968 7.824 7.914 42,787 +0.18(+2.34%)
Jul 01, 2020 7.751 7.878 7.697 7.733 33,970 -0.07(-0.93%)
Jun 30, 2020 7.742 7.896 7.747 7.806 34,003 +0.07(+0.94%)
Jun 29, 2020 7.941 8.032 7.706 7.733 70,672 -0.21(-2.62%)
Jun 26, 2020 8.077 8.158 7.842 7.941 43,672 -0.19(-2.34%)
Jun 25, 2020 8.032 8.176 7.887 8.131 37,657 +0.15(+1.93%)
Jun 24, 2020 8.140 8.140 7.806 7.977 42,489 -0.11(-1.34%)
Jun 23, 2020 8.366 8.375 8.059 8.086 64,433 -0.16(-1.97%)
Jun 22, 2020 8.403 8.403 8.113 8.249 33,574 -0.15(-1.83%)
Jun 19, 2020 8.231 8.484 8.059 8.403 128,362 +0.31(+3.80%)
Jun 18, 2020 8.086 8.339 8.014 8.095 36,458 -0.08(-1.02%)
Jun 17, 2020 8.116 8.278 7.963 8.179 49,726 +0.23(+2.94%)
Jun 16, 2020 8.161 8.161 7.846 7.945 71,834 +0.04(+0.57%)
Jun 15, 2020 7.496 7.981 7.496 7.900 59,908 +0.21(+2.69%)
Jun 12, 2020 7.711 8.044 7.397 7.693 219,857 +0.20(+2.64%)
Jun 11, 2020 7.999 8.026 7.451 7.496 115,049 -0.75(-9.15%)
Jun 10, 2020 8.763 8.763 8.143 8.251 79,153 -0.46(-5.26%)
Jun 09, 2020 9.033 9.042 8.682 8.709 97,685 -0.25(-2.81%)
Jun 08, 2020 8.673 9.069 8.593 8.961 192,396 +0.44(+5.17%)
Jun 05, 2020 7.945 8.682 7.945 8.520 96,132 +0.58(+7.24%)
Jun 04, 2020 8.071 8.179 7.873 7.945 31,408 -0.28(-3.39%)
Jun 03, 2020 7.801 8.350 7.765 8.224 81,635 +0.56(+7.27%)
Jun 02, 2020 7.909 7.909 7.639 7.666 54,038 -0.25(-3.18%)
Jun 01, 2020 7.702 7.945 7.675 7.918 192,114 +0.23(+3.04%)
May 29, 2020 7.729 7.747 7.639 7.684 92,237 -0.05(-0.70%)
May 28, 2020 8.898 8.898 7.424 7.738 160,828 -0.49(-6.00%)
May 27, 2020 7.226 8.233 7.190 8.233 139,235 +1.04(+14.50%)
May 26, 2020 7.460 7.527 7.064 7.190 100,532 +0.02(+0.25%)
May 22, 2020 7.145 7.172 7.046 7.172 33,824 +0.05(+0.76%)
May 21, 2020 7.154 7.298 7.082 7.118 63,096 -0.07(-1.00%)
May 20, 2020 7.280 7.280 7.010 7.190 133,180 +0.07(+1.01%)
May 19, 2020 7.154 7.199 7.037 7.118 39,852 -0.08(-1.12%)
May 18, 2020 7.253 7.485 7.190 7.199 62,261 -0.02(-0.25%)
May 15, 2020 7.325 7.388 7.208 7.217 18,024 -0.14(-1.95%)
May 14, 2020 7.505 7.505 7.190 7.361 47,035 -0.08(-1.09%)
May 13, 2020 7.639 7.730 7.235 7.442 83,710 -0.19(-2.47%)
May 12, 2020 8.188 8.188 7.595 7.631 28,374 -0.52(-6.39%)
May 11, 2020 8.179 8.197 7.945 8.152 39,952 -0.10(-1.20%)
May 08, 2020 8.179 8.323 8.053 8.251 129,733 +0.23(+2.91%)
May 07, 2020 7.936 8.170 7.936 8.017 53,968 +0.13(+1.71%)
May 06, 2020 7.747 7.918 7.729 7.882 86,714 +0.15(+1.98%)
May 05, 2020 7.814 7.986 7.696 7.729 45,708 -0.08(-1.04%)
May 04, 2020 7.729 7.891 7.729 7.810 24,269 -0.05(-0.69%)
May 01, 2020 7.999 8.161 7.550 7.864 86,340 -0.46(-5.51%)
Apr 30, 2020 8.385 8.403 8.008 8.323 44,327 -0.12(-1.38%)
Apr 29, 2020 7.882 8.538 7.882 8.439 172,951 +0.56(+7.07%)
Apr 28, 2020 8.071 8.100 7.828 7.882 72,153 -0.17(-2.12%)
Apr 27, 2020 7.999 8.161 7.846 8.053 98,467 +0.23(+2.99%)
Apr 24, 2020 7.801 7.914 7.729 7.819 210,733 -0.05(-0.68%)
Apr 23, 2020 7.828 8.026 7.801 7.873 58,745 +0.10(+1.27%)
Apr 22, 2020 7.864 8.071 7.738 7.774 49,335 -0.05(-0.69%)
Apr 21, 2020 7.999 8.044 7.693 7.828 71,688 -0.17(-2.13%)
Apr 20, 2020 8.457 8.619 7.945 7.999 55,913 -0.46(-5.42%)
Apr 17, 2020 8.008 8.610 8.008 8.457 108,037 +0.47(+5.85%)
Apr 16, 2020 8.089 8.145 7.864 7.990 68,571 -0.07(-0.89%)
Apr 15, 2020 8.332 8.332 7.864 8.062 62,575 -0.22(-2.61%)
Apr 14, 2020 8.359 8.583 8.269 8.278 114,649 -0.10(-1.18%)
Apr 13, 2020 8.385 8.421 7.855 8.376 104,247 -0.21(-2.41%)
Apr 09, 2020 8.475 8.889 8.430 8.583 92,015 +0.23(+2.80%)
Apr 08, 2020 8.044 8.421 7.945 8.350 107,835 +0.31(+3.80%)
Apr 07, 2020 7.936 8.260 7.936 8.044 62,301 +0.11(+1.36%)
Apr 06, 2020 7.936 8.287 7.864 7.936 97,650 +0.14(+1.85%)
Apr 03, 2020 7.783 7.891 7.505 7.792 120,053 -0.02(-0.23%)
Apr 02, 2020 7.505 7.819 7.460 7.810 59,279 +0.16(+2.12%)
Apr 01, 2020 7.505 7.693 7.469 7.648 136,728 -0.13(-1.62%)
Mar 31, 2020 7.235 7.774 7.235 7.774 89,017 +0.33(+4.47%)
Mar 30, 2020 7.496 7.523 7.325 7.442 176,118 -0.08(-1.08%)
Mar 27, 2020 7.415 7.559 7.406 7.523 153,877 +0.02(+0.24%)
Mar 26, 2020 7.019 7.720 7.019 7.505 162,856 +0.41(+5.83%)
Mar 25, 2020 6.858 7.783 6.858 7.091 107,270 +0.31(+4.50%)
Mar 24, 2020 6.579 6.876 6.287 6.786 141,385 +0.42(+6.64%)
Mar 23, 2020 6.363 6.453 6.031 6.363 184,617 -0.13(-1.94%)
Mar 20, 2020 6.417 6.983 6.417 6.489 82,557 +0.12(+1.83%)
Mar 19, 2020 6.004 6.974 6.004 6.372 116,969 +0.16(+2.60%)
Mar 18, 2020 7.019 7.172 5.968 6.210 140,146 -1.05(-14.48%)
Mar 17, 2020 7.666 7.738 7.145 7.262 144,078 -0.14(-1.94%)
Mar 16, 2020 7.181 8.008 7.028 7.406 124,534 -0.70(-8.65%)
Mar 13, 2020 7.891 8.206 7.639 8.107 200,275 +0.56(+7.38%)
Mar 12, 2020 8.080 8.269 7.487 7.550 172,128 -0.99(-11.58%)
Mar 11, 2020 9.015 9.095 8.403 8.538 202,107 -0.69(-7.50%)
Mar 10, 2020 9.527 9.768 9.033 9.230 185,699 -0.16(-1.72%)
Mar 09, 2020 10.47 10.48 9.311 9.392 254,081 -1.56(-14.27%)
Mar 06, 2020 11.15 11.24 10.89 10.96 159,552 -0.48(-4.17%)
Mar 05, 2020 11.57 11.66 11.37 11.43 49,816 -0.29(-2.45%)
Mar 04, 2020 11.57 11.75 11.51 11.72 122,951 +0.36(+3.16%)
Mar 03, 2020 11.86 11.93 11.16 11.36 197,115 -0.53(-4.46%)
Mar 02, 2020 11.68 11.93 11.11 11.89 235,348 -0.04(-0.30%)
Feb 28, 2020 11.46 12.03 10.97 11.93 649,892 +0.24(+2.08%)
Feb 27, 2020 11.80 11.82 11.40 11.68 114,581 -0.34(-2.84%)
Feb 26, 2020 12.09 12.23 11.93 12.03 77,466 -0.01(-0.07%)
Feb 25, 2020 12.43 12.50 11.91 12.03 181,985 -0.31(-2.48%)
Feb 24, 2020 12.13 12.35 12.13 12.34 87,931 -0.04(-0.36%)
Feb 21, 2020 12.34 12.47 12.27 12.38 61,640 +0.06(+0.51%)
Feb 20, 2020 12.30 12.40 12.27 12.32 74,340 +0.01(+0.04%)
Feb 19, 2020 12.43 12.50 12.25 12.32 45,211 -0.03(-0.22%)
Feb 18, 2020 12.50 12.65 12.23 12.34 110,020 -0.21(-1.64%)
Feb 14, 2020 12.62 12.62 12.45 12.55 51,539 -0.07(-0.57%)
Feb 13, 2020 12.26 12.62 12.26 12.62 63,180 +0.11(+0.86%)
Feb 12, 2020 12.61 12.63 12.35 12.51 71,338 -0.08(-0.64%)
Feb 11, 2020 12.52 12.68 12.42 12.59 60,229 +0.07(+0.57%)
Feb 10, 2020 12.63 12.67 12.52 12.52 47,647 -0.19(-1.48%)
Feb 07, 2020 12.79 12.81 12.54 12.71 66,520 -0.11(-0.84%)
Feb 06, 2020 12.97 12.98 12.59 12.82 100,326 -0.11(-0.83%)
Feb 05, 2020 12.79 12.97 12.21 12.92 167,080 +0.24(+1.90%)
Feb 04, 2020 12.21 12.68 12.08 12.68 176,679 +0.63(+5.19%)
Feb 03, 2020 11.67 12.29 11.63 12.06 347,552 +0.36(+3.06%)
Jan 31, 2020 12.25 12.25 11.55 11.70 80,383 -0.69(-5.56%)
Jan 30, 2020 13.28 13.28 12.32 12.39 472,984 -0.94(-7.05%)
Jan 29, 2020 13.20 13.34 13.06 13.33 285,857 +0.18(+1.36%)
Jan 28, 2020 12.84 13.15 12.70 13.15 60,926 +0.37(+2.87%)
Jan 27, 2020 12.68 12.84 12.68 12.78 49,999 +0.21(+1.71%)
Jan 24, 2020 13.08 13.09 12.53 12.57 33,427 -0.39(-3.04%)
Jan 23, 2020 12.86 12.98 12.76 12.96 42,048 +0.10(+0.77%)
Jan 22, 2020 13.18 13.24 12.83 12.86 51,604 -0.20(-1.51%)
Jan 21, 2020 13.23 13.23 13.01 13.06 95,981 -0.16(-1.22%)
Jan 17, 2020 13.35 13.35 12.98 13.22 60,930 +0.02(+0.14%)
Jan 16, 2020 12.55 13.20 12.55 13.20 107,393 +0.72(+5.73%)
Jan 15, 2020 12.66 12.75 12.41 12.49 33,637 -0.08(-0.64%)
Jan 14, 2020 12.42 12.67 12.39 12.57 39,957 +0.12(+0.93%)
Jan 13, 2020 12.32 12.62 12.29 12.45 36,338 +0.22(+1.83%)
Jan 10, 2020 12.36 12.39 12.16 12.23 37,340 -0.16(-1.30%)
Jan 09, 2020 12.40 12.43 12.36 12.39 28,050 +0.05(+0.44%)
Jan 08, 2020 12.16 12.48 12.16 12.33 51,328 +0.46(+3.84%)
Jan 07, 2020 12.08 12.16 11.82 11.88 49,818 -0.36(-2.92%)
Jan 06, 2020 12.21 12.34 12.14 12.24 37,887 -0.11(-0.87%)
Jan 03, 2020 12.48 12.50 12.14 12.34 52,657 -0.13(-1.08%)
Jan 02, 2020 11.70 12.50 11.64 12.48 90,786 +0.88(+7.56%)
Dec 31, 2019 11.71 11.78 11.57 11.60 143,550 -0.04(-0.38%)
Dec 30, 2019 11.31 11.65 11.27 11.65 55,000 +0.19(+1.64%)
Dec 27, 2019 11.07 11.47 11.07 11.46 69,203 +0.30(+2.73%)
Dec 26, 2019 11.23 11.26 11.08 11.15 15,267 -0.13(-1.19%)
Dec 24, 2019 11.28 11.32 11.23 11.29 8,496 +0.05(+0.48%)
Dec 23, 2019 11.01 11.39 11.01 11.23 47,071 +0.18(+1.62%)
Dec 20, 2019 11.17 11.21 11.05 11.06 34,993 -0.11(-0.96%)
Dec 19, 2019 11.14 11.21 10.95 11.16 152,352 +0.01(+0.08%)
Dec 18, 2019 11.31 11.36 11.06 11.15 156,415 -0.15(-1.35%)
Dec 17, 2019 11.00 11.37 10.92 11.31 112,053 +0.30(+2.76%)
Dec 16, 2019 11.02 11.09 10.97 11.00 57,836 +0.00(+0.00%)
Dec 13, 2019 10.97 11.04 10.88 11.00 32,757 -0.07(-0.65%)
Dec 12, 2019 11.01 11.07 10.86 11.07 73,279 +0.08(+0.73%)
Dec 11, 2019 10.83 11.06 10.80 10.99 58,287 +0.11(+0.99%)
Dec 10, 2019 10.96 10.96 10.76 10.89 62,123 -0.06(-0.57%)
Dec 09, 2019 10.83 10.98 10.83 10.95 40,760 +0.13(+1.16%)
Dec 06, 2019 10.84 10.84 10.75 10.82 113,699 +0.05(+0.50%)
Dec 05, 2019 10.74 10.86 10.73 10.77 53,569 -0.01(-0.08%)
Dec 04, 2019 10.81 10.87 10.76 10.78 57,035 +0.00(+0.00%)
Dec 03, 2019 10.74 10.85 10.70 10.78 52,933 -0.02(-0.17%)
Dec 02, 2019 10.91 10.91 10.74 10.80 93,592 -0.07(-0.66%)
Nov 29, 2019 10.97 10.97 10.84 10.87 16,099 -0.06(-0.57%)
Nov 27, 2019 10.79 11.05 10.79 10.93 34,769 +0.08(+0.74%)
Nov 26, 2019 10.86 10.95 10.80 10.85 63,294 -0.08(-0.74%)
Nov 25, 2019 10.82 11.12 10.80 10.93 93,731 +0.09(+0.82%)
Nov 22, 2019 10.82 10.89 10.77 10.84 73,563 +0.12(+1.08%)
Nov 21, 2019 11.10 11.10 10.72 10.72 185,781 -0.30(-2.70%)
Nov 20, 2019 10.90 11.12 10.85 11.02 82,484 +0.17(+1.56%)
Nov 19, 2019 11.13 11.13 10.82 10.85 63,617 -0.24(-2.17%)
Nov 18, 2019 11.04 11.31 11.01 11.09 90,302 -0.03(-0.24%)
Nov 15, 2019 11.15 11.29 11.00 11.12 102,745 -0.02(-0.16%)
Nov 14, 2019 11.32 11.36 11.14 11.14 54,437 -0.27(-2.34%)
Nov 13, 2019 11.29 11.48 11.23 11.40 82,293 +0.10(+0.86%)
Nov 12, 2019 11.43 11.63 11.31 11.31 36,536 -0.21(-1.85%)
Nov 11, 2019 11.39 11.52 11.24 11.52 52,932 +0.19(+1.65%)
Nov 08, 2019 11.16 11.42 11.08 11.33 65,761 +0.08(+0.71%)
Nov 07, 2019 11.25 11.41 11.16 11.25 78,953 +0.04(+0.40%)
Nov 06, 2019 11.24 11.32 11.08 11.21 120,104 -0.04(-0.40%)
Nov 05, 2019 11.23 11.35 11.16 11.25 109,222 -0.04(-0.39%)
Nov 04, 2019 11.30 11.37 10.96 11.30 157,981 -0.07(-0.63%)
Nov 01, 2019 11.13 11.43 11.12 11.37 167,720 +0.17(+1.51%)
Oct 31, 2019 11.13 11.39 11.04 11.20 383,550 -0.45(-3.89%)
Oct 30, 2019 11.58 11.66 11.31 11.65 183,072 -0.03(-0.23%)
Oct 29, 2019 11.40 11.69 11.32 11.68 55,830 +0.28(+2.50%)
Oct 28, 2019 11.40 11.40 11.34 11.40 30,706 +0.05(+0.47%)
Oct 25, 2019 11.30 11.40 11.24 11.34 57,443 -0.03(-0.23%)
Oct 24, 2019 11.33 11.46 11.30 11.37 14,379 +0.04(+0.39%)
Oct 23, 2019 11.24 11.43 11.24 11.32 57,982 +0.02(+0.16%)
Oct 22, 2019 11.48 11.48 11.27 11.31 25,110 -0.12(-1.09%)
Oct 21, 2019 11.37 11.48 11.22 11.43 90,753 +0.06(+0.55%)
Oct 18, 2019 11.57 11.57 11.22 11.37 75,541 -0.12(-1.08%)
Oct 17, 2019 11.37 11.68 11.37 11.49 52,196 +0.14(+1.25%)
Oct 16, 2019 11.56 11.56 11.31 11.35 77,556 -0.24(-2.07%)
Oct 15, 2019 11.60 11.67 11.56 11.59 24,482 +0.01(+0.08%)
Oct 14, 2019 11.58 11.72 11.50 11.58 22,859 -0.02(-0.15%)
Oct 11, 2019 11.56 11.80 11.56 11.60 23,831 +0.06(+0.54%)
Oct 10, 2019 11.85 11.86 11.46 11.54 47,815 -0.30(-2.55%)
Oct 09, 2019 12.04 12.04 11.69 11.84 50,538 -0.11(-0.89%)
Oct 08, 2019 11.79 12.00 11.62 11.95 38,311 +0.03(+0.22%)
Oct 07, 2019 11.74 12.00 11.69 11.92 104,413 +0.27(+2.29%)
Oct 04, 2019 11.93 11.93 11.61 11.65 74,080 -0.17(-1.43%)
Oct 03, 2019 11.88 11.95 11.58 11.82 76,230 -0.15(-1.26%)
Oct 02, 2019 12.14 12.18 11.95 11.97 31,944 -0.30(-2.46%)
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.