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 (%)
Mar 31, 2015 5.387 5.585 5.323 5.546 15,735 +0.21(+3.87%)
Mar 30, 2015 5.402 5.418 5.291 5.339 17,313 -0.08(-1.47%)
Mar 27, 2015 5.402 5.498 5.402 5.418 16,460 -0.02(-0.29%)
Mar 26, 2015 5.458 5.585 5.418 5.434 6,468 -0.06(-1.16%)
Mar 25, 2015 5.569 5.681 5.402 5.498 40,098 -0.14(-2.54%)
Mar 24, 2015 5.633 5.720 5.577 5.641 16,768 -0.02(-0.28%)
Mar 23, 2015 5.601 5.720 5.601 5.657 11,952 +0.06(+0.99%)
Mar 20, 2015 5.657 5.744 5.450 5.601 37,042 +0.03(+0.57%)
Mar 19, 2015 5.657 5.696 5.569 5.569 8,477 -0.06(-1.13%)
Mar 18, 2015 5.633 5.792 5.601 5.633 26,918 +0.01(+0.14%)
Mar 17, 2015 5.442 5.625 5.442 5.625 25,591 +0.20(+3.66%)
Mar 16, 2015 5.283 5.434 5.283 5.426 58,056 +0.01(+0.15%)
Mar 13, 2015 5.442 5.665 5.402 5.418 24,249 -0.10(-1.87%)
Mar 12, 2015 5.641 5.641 5.402 5.522 34,507 -0.14(-2.39%)
Mar 11, 2015 5.673 5.720 5.450 5.657 53,352 -0.09(-1.52%)
Mar 10, 2015 5.657 5.760 5.638 5.744 66,216 -0.10(-1.77%)
Mar 09, 2015 5.879 5.899 5.712 5.847 55,458 -0.11(-1.87%)
Mar 06, 2015 5.784 5.982 5.704 5.959 290,988 +0.17(+2.88%)
Mar 05, 2015 5.442 6.006 5.402 5.792 374,702 +0.52(+9.79%)
Mar 04, 2015 4.568 5.371 4.497 5.275 114,010 +0.91(+20.95%)
Mar 03, 2015 4.441 4.465 4.338 4.362 31,028 -0.12(-2.66%)
Mar 02, 2015 4.552 4.552 4.370 4.481 29,796 -0.01(-0.18%)
Feb 27, 2015 4.449 4.608 4.449 4.489 33,629 +0.07(+1.62%)
Feb 26, 2015 4.680 4.735 4.362 4.417 50,227 -0.22(-4.79%)
Feb 25, 2015 4.703 4.767 4.616 4.640 34,475 -0.06(-1.35%)
Feb 24, 2015 4.695 4.830 4.695 4.703 22,370 -0.03(-0.67%)
Feb 23, 2015 4.743 4.862 4.727 4.735 44,635 +0.09(+1.88%)
Feb 20, 2015 4.711 4.775 4.648 4.648 35,091 -0.10(-2.17%)
Feb 19, 2015 4.846 4.894 4.664 4.751 70,118 -0.08(-1.64%)
Feb 18, 2015 4.680 4.862 4.664 4.830 57,843 +0.22(+4.83%)
Feb 17, 2015 4.529 4.656 4.505 4.608 108,521 +0.09(+1.93%)
Feb 13, 2015 4.489 4.521 4.521 4.521 92,512 +0.06(+1.43%)
Feb 12, 2015 4.600 4.695 4.441 4.457 179,965 -0.07(-1.58%)
Feb 11, 2015 4.568 4.656 4.457 4.529 35,533 +0.06(+1.42%)
Feb 10, 2015 4.529 4.584 4.314 4.465 98,139 -0.08(-1.75%)
Feb 09, 2015 4.465 4.568 4.465 4.544 19,488 +0.10(+2.33%)
Feb 06, 2015 4.608 4.680 4.441 4.441 51,911 -0.12(-2.61%)
Feb 05, 2015 4.687 4.711 4.560 4.560 40,343 -0.05(-1.03%)
Feb 04, 2015 4.719 4.719 4.540 4.608 32,034 -0.11(-2.36%)
Feb 03, 2015 4.727 4.767 4.560 4.719 37,879 +0.01(+0.17%)
Feb 02, 2015 4.680 4.743 4.568 4.711 22,929 +0.05(+1.02%)
Jan 30, 2015 4.568 4.664 4.481 4.664 49,707 -0.01(-0.17%)
Jan 29, 2015 4.608 4.672 4.464 4.672 41,277 +0.14(+2.98%)
Jan 28, 2015 4.632 4.672 4.423 4.537 75,085 -0.06(-1.38%)
Jan 27, 2015 4.568 4.600 4.529 4.600 25,197 -0.06(-1.19%)
Jan 26, 2015 4.608 4.664 4.513 4.656 34,499 +0.06(+1.38%)
Jan 23, 2015 4.552 4.592 4.449 4.592 18,036 +0.00(+0.00%)
Jan 22, 2015 4.624 4.680 4.441 4.592 49,589 -0.07(-1.53%)
Jan 21, 2015 4.727 4.767 4.544 4.664 25,839 -0.02(-0.51%)
Jan 20, 2015 4.648 4.886 4.648 4.687 48,890 +0.07(+1.55%)
Jan 16, 2015 4.664 4.807 4.616 4.616 16,364 +0.00(+0.00%)
Jan 15, 2015 4.942 4.973 4.544 4.616 51,073 -0.37(-7.48%)
Jan 14, 2015 5.069 5.069 4.973 4.989 17,796 -0.08(-1.57%)
Jan 13, 2015 5.045 5.116 5.005 5.069 25,304 +0.00(+0.00%)
Jan 12, 2015 5.045 5.164 5.045 5.069 50,589 +0.04(+0.79%)
Jan 09, 2015 5.021 5.045 4.950 5.029 149,948 -0.06(-1.25%)
Jan 08, 2015 5.053 5.093 5.029 5.093 29,980 +0.08(+1.58%)
Jan 07, 2015 5.029 5.109 4.997 5.013 77,564 -0.02(-0.32%)
Jan 06, 2015 5.116 5.156 5.029 5.029 52,967 -0.11(-2.16%)
Jan 05, 2015 5.212 5.244 5.013 5.140 65,949 +0.07(+1.41%)
Jan 02, 2015 5.371 5.371 4.934 5.069 158,675 -0.10(-1.85%)
Dec 31, 2014 5.037 5.164 5.164 5.164 72,625 +0.17(+3.34%)
Dec 30, 2014 4.854 4.997 4.846 4.997 57,758 +0.23(+4.83%)
Dec 29, 2014 5.140 5.140 4.687 4.767 81,131 -0.28(-5.51%)
Dec 26, 2014 4.966 5.045 4.815 5.045 44,370 +0.05(+0.95%)
Dec 24, 2014 4.981 4.997 4.997 4.997 8,936 -0.02(-0.47%)
Dec 23, 2014 5.005 5.069 4.894 5.021 159,333 +0.00(+0.00%)
Dec 22, 2014 5.085 5.188 4.926 5.021 128,855 -0.06(-1.25%)
Dec 19, 2014 5.323 5.402 4.854 5.085 127,741 -0.16(-3.03%)
Dec 18, 2014 5.156 5.323 5.101 5.244 109,990 +0.13(+2.48%)
Dec 17, 2014 5.045 5.116 4.862 5.116 70,616 +0.06(+1.26%)
Dec 16, 2014 4.918 5.053 4.823 5.053 89,285 +0.14(+2.75%)
Dec 15, 2014 5.090 5.090 4.902 4.918 20,883 -0.17(-3.28%)
Dec 12, 2014 5.315 5.323 5.077 5.085 27,290 -0.19(-3.61%)
Dec 11, 2014 5.275 5.387 5.196 5.275 21,537 -0.04(-0.75%)
Dec 10, 2014 5.434 5.482 5.252 5.315 41,998 -0.13(-2.34%)
Dec 09, 2014 5.442 5.561 5.371 5.442 15,518 -0.17(-2.97%)
Dec 08, 2014 5.800 5.800 5.410 5.609 40,326 -0.19(-3.29%)
Dec 05, 2014 5.990 5.990 5.712 5.800 12,838 -0.12(-2.01%)
Dec 04, 2014 6.006 6.034 5.919 5.919 13,425 -0.04(-0.67%)
Dec 03, 2014 6.070 6.172 5.959 5.959 7,154 -0.09(-1.45%)
Dec 02, 2014 6.531 6.531 5.967 6.046 38,174 -0.52(-7.98%)
Dec 01, 2014 6.785 6.785 6.460 6.570 26,117 -0.29(-4.17%)
Nov 28, 2014 6.753 6.944 6.753 6.856 24,239 +0.27(+4.10%)
Nov 26, 2014 6.602 6.586 6.586 6.586 25,299 +0.11(+1.72%)
Nov 25, 2014 6.507 6.682 6.443 6.475 154,685 +0.09(+1.37%)
Nov 24, 2014 6.412 6.491 6.149 6.388 124,858 +0.09(+1.39%)
Nov 21, 2014 6.451 6.451 6.276 6.300 8,394 -0.09(-1.37%)
Nov 20, 2014 6.475 6.578 6.388 6.388 66,234 +0.01(+0.12%)
Nov 19, 2014 6.475 6.475 6.380 6.380 22,433 -0.13(-1.95%)
Nov 18, 2014 6.332 6.570 6.332 6.507 48,656 +0.22(+3.54%)
Nov 17, 2014 6.046 6.372 5.935 6.284 93,606 +0.02(+0.38%)
Nov 14, 2014 6.229 6.316 6.229 6.261 24,481 +0.05(+0.77%)
Nov 13, 2014 6.237 6.292 6.149 6.213 48,662 -0.02(-0.38%)
Nov 12, 2014 6.181 6.300 6.181 6.237 98,774 +0.12(+1.95%)
Nov 11, 2014 6.149 6.451 5.919 6.118 60,539 -0.10(-1.53%)
Nov 10, 2014 6.594 6.594 6.197 6.213 25,476 -0.34(-5.21%)
Nov 07, 2014 6.682 6.729 6.554 6.554 12,706 -0.15(-2.25%)
Nov 06, 2014 6.944 6.991 6.698 6.705 13,448 -0.13(-1.86%)
Nov 05, 2014 6.952 6.952 6.833 6.833 4,070 -0.12(-1.71%)
Nov 04, 2014 6.984 6.984 6.912 6.952 5,149 -0.10(-1.35%)
Nov 03, 2014 6.952 7.047 6.911 7.047 19,250 -0.03(-0.45%)
Oct 31, 2014 6.864 7.079 6.817 7.079 22,680 +0.14(+2.06%)
Oct 30, 2014 6.944 7.027 6.912 6.936 186,849 -0.13(-1.80%)
Oct 29, 2014 6.991 7.150 6.912 7.063 155,953 +0.19(+2.77%)
Oct 28, 2014 6.952 6.952 6.841 6.872 36,899 -0.25(-3.46%)
Oct 27, 2014 6.928 7.119 6.872 7.119 6,303 +0.13(+1.82%)
Oct 24, 2014 6.904 7.071 6.888 6.991 40,904 +0.15(+2.21%)
Oct 23, 2014 6.920 7.031 6.841 6.841 92,857 +0.25(+3.86%)
Oct 22, 2014 6.976 7.031 6.586 6.586 23,568 -0.33(-4.71%)
Oct 21, 2014 6.968 7.071 6.785 6.912 11,850 -0.10(-1.47%)
Oct 20, 2014 6.991 7.047 6.928 7.015 6,508 +0.02(+0.23%)
Oct 17, 2014 6.999 7.055 6.936 6.999 8,396 -0.03(-0.45%)
Oct 16, 2014 6.793 7.095 6.793 7.031 18,117 +0.17(+2.55%)
Oct 15, 2014 6.984 6.984 6.705 6.856 20,293 -0.14(-1.93%)
Oct 14, 2014 7.134 7.134 6.968 6.991 32,174 -0.19(-2.65%)
Oct 13, 2014 7.071 7.214 7.071 7.182 12,658 +0.21(+3.08%)
Oct 10, 2014 7.071 7.277 6.968 6.968 63,592 -0.10(-1.46%)
Oct 09, 2014 7.611 7.611 7.071 7.071 14,982 -0.60(-7.87%)
Oct 08, 2014 7.595 7.854 7.413 7.675 47,661 +0.29(+3.98%)
Oct 07, 2014 7.246 7.444 7.174 7.381 28,589 +0.06(+0.76%)
Oct 06, 2014 7.230 7.389 7.023 7.325 11,632 +0.23(+3.25%)
Oct 03, 2014 7.452 7.540 7.095 7.095 30,813 -0.24(-3.25%)
Oct 02, 2014 7.436 7.436 7.158 7.333 16,142 -0.05(-0.65%)
Oct 01, 2014 7.341 7.786 7.230 7.381 50,717 -0.04(-0.54%)
Sep 30, 2014 7.627 7.635 7.230 7.420 30,262 -0.24(-3.11%)
Sep 29, 2014 7.818 7.881 7.595 7.659 9,024 -0.24(-3.02%)
Sep 26, 2014 7.905 7.977 7.746 7.897 17,671 +0.10(+1.33%)
Sep 25, 2014 7.715 7.857 7.611 7.794 17,410 +0.00(+0.00%)
Sep 24, 2014 7.643 7.810 7.579 7.794 22,546 +0.12(+1.55%)
Sep 23, 2014 7.683 7.738 7.587 7.675 28,140 -0.03(-0.41%)
Sep 22, 2014 7.691 7.722 7.619 7.707 10,103 +0.12(+1.57%)
Sep 19, 2014 7.905 8.040 7.587 7.587 48,980 -0.36(-4.50%)
Sep 18, 2014 7.722 7.953 7.643 7.945 28,283 +0.22(+2.88%)
Sep 17, 2014 7.508 7.794 7.403 7.722 32,660 +0.31(+4.18%)
Sep 16, 2014 7.675 7.675 7.317 7.413 13,067 -0.30(-3.91%)
Sep 15, 2014 7.834 7.850 7.675 7.714 12,148 -0.13(-1.62%)
Sep 12, 2014 7.428 7.921 7.428 7.842 25,098 +0.22(+2.92%)
Sep 11, 2014 7.349 7.714 7.349 7.619 14,515 +0.15(+2.02%)
Sep 10, 2014 7.325 7.476 7.230 7.468 22,073 +0.21(+2.96%)
Sep 09, 2014 7.635 7.636 7.198 7.254 29,012 -0.33(-4.40%)
Sep 08, 2014 7.548 7.818 7.548 7.587 26,383 +0.11(+1.49%)
Sep 05, 2014 7.206 7.548 7.150 7.476 34,320 +0.33(+4.56%)
Sep 04, 2014 7.230 7.262 7.095 7.150 27,729 -0.12(-1.64%)
Sep 03, 2014 7.277 7.349 7.262 7.270 34,400 +0.07(+0.99%)
Sep 02, 2014 7.277 7.277 7.047 7.198 49,426 +0.03(+0.44%)
Aug 29, 2014 7.317 7.166 7.166 7.166 27,313 -0.14(-1.96%)
Aug 28, 2014 7.373 7.405 7.166 7.309 36,115 -0.08(-1.08%)
Aug 27, 2014 7.381 7.389 7.325 7.389 20,440 +0.07(+0.98%)
Aug 26, 2014 7.349 7.524 7.317 7.317 36,276 +0.00(+0.00%)
Aug 25, 2014 7.317 7.452 7.254 7.317 31,368 -0.06(-0.75%)
Aug 22, 2014 7.214 7.508 7.214 7.373 31,046 +0.10(+1.31%)
Aug 21, 2014 7.460 7.464 7.174 7.277 36,962 -0.16(-2.14%)
Aug 20, 2014 7.365 7.476 7.365 7.436 24,842 +0.06(+0.75%)
Aug 19, 2014 7.349 7.444 7.309 7.381 49,930 +0.08(+1.09%)
Aug 18, 2014 7.246 7.460 7.246 7.301 162,425 +0.06(+0.88%)
Aug 15, 2014 7.484 7.460 7.166 7.238 45,751 -0.22(-2.98%)
Aug 14, 2014 7.500 7.516 7.365 7.460 36,763 -0.11(-1.47%)
Aug 13, 2014 7.397 7.722 7.397 7.571 26,892 +0.19(+2.58%)
Aug 12, 2014 7.556 7.673 7.293 7.381 54,576 -0.11(-1.48%)
Aug 11, 2014 7.556 7.790 7.484 7.492 145,417 -0.03(-0.42%)
Aug 08, 2014 7.571 7.659 7.309 7.524 281,948 +0.02(+0.21%)
Aug 07, 2014 8.040 8.040 7.460 7.508 131,443 -0.49(-6.16%)
Aug 06, 2014 7.913 8.048 7.905 8.000 37,845 +0.17(+2.13%)
Aug 05, 2014 7.897 7.913 7.794 7.834 14,507 -0.13(-1.60%)
Aug 04, 2014 7.977 8.048 7.889 7.961 36,356 -0.05(-0.60%)
Aug 01, 2014 8.040 8.080 7.986 8.008 41,378 +0.03(+0.40%)
Jul 31, 2014 7.897 8.056 7.897 7.977 24,892 +0.00(+0.00%)
Jul 30, 2014 8.048 8.048 7.929 7.977 28,344 -0.08(-0.99%)
Jul 29, 2014 8.008 8.223 7.985 8.056 12,379 +0.01(+0.10%)
Jul 28, 2014 8.080 8.108 7.985 8.048 16,021 -0.10(-1.17%)
Jul 25, 2014 8.104 8.151 8.104 8.143 2,876 -0.03(-0.39%)
Jul 24, 2014 8.231 8.294 8.143 8.175 6,883 -0.11(-1.34%)
Jul 23, 2014 8.294 8.318 8.183 8.286 10,299 -0.06(-0.67%)
Jul 22, 2014 8.056 8.414 8.008 8.342 66,709 +0.33(+4.17%)
Jul 21, 2014 8.064 8.064 7.937 8.008 8,569 -0.17(-2.14%)
Jul 18, 2014 7.969 8.183 7.897 8.183 16,707 +0.16(+1.98%)
Jul 17, 2014 8.080 8.342 7.961 8.024 81,791 -0.02(-0.20%)
Jul 16, 2014 7.889 8.040 7.865 8.040 13,816 +0.23(+2.95%)
Jul 15, 2014 7.993 7.993 7.810 7.810 14,654 -0.24(-2.96%)
Jul 14, 2014 8.032 8.088 8.032 8.048 17,130 +0.12(+1.50%)
Jul 11, 2014 7.826 7.977 7.826 7.929 8,915 +0.16(+2.04%)
Jul 10, 2014 8.064 8.096 7.707 7.770 16,021 -0.33(-4.02%)
Jul 09, 2014 8.072 8.123 8.072 8.096 6,079 +0.00(+0.00%)
Jul 08, 2014 8.000 8.096 7.953 8.096 55,585 +0.13(+1.60%)
Jul 07, 2014 8.072 8.124 7.810 7.969 89,659 -0.17(-2.15%)
Jul 03, 2014 7.977 8.143 8.143 8.143 40,025 +0.24(+3.02%)
Jul 02, 2014 7.945 7.961 7.905 7.905 8,629 -0.01(-0.10%)
Jul 01, 2014 7.985 7.985 7.905 7.913 23,148 -0.07(-0.90%)
Jun 30, 2014 7.961 8.136 7.945 7.985 19,432 -0.04(-0.49%)
Jun 27, 2014 7.826 8.040 7.778 8.024 21,389 +0.14(+1.71%)
Jun 26, 2014 7.738 7.921 7.643 7.889 39,338 +0.17(+2.27%)
Jun 25, 2014 7.945 7.945 7.707 7.714 47,979 -0.23(-2.90%)
Jun 24, 2014 7.977 8.104 7.945 7.945 56,757 -0.03(-0.40%)
Jun 23, 2014 7.985 8.096 7.961 7.977 46,534 -0.04(-0.50%)
Jun 20, 2014 7.993 8.096 7.945 8.016 90,390 +0.10(+1.20%)
Jun 19, 2014 7.754 8.072 7.754 7.921 197,135 +0.27(+3.53%)
Jun 18, 2014 7.619 7.707 7.611 7.651 113,095 +0.09(+1.16%)
Jun 17, 2014 7.667 7.683 7.492 7.564 78,243 -0.11(-1.45%)
Jun 16, 2014 7.309 7.707 7.238 7.675 94,656 +0.34(+4.66%)
Jun 13, 2014 7.397 7.589 7.309 7.333 47,993 -0.12(-1.60%)
Jun 12, 2014 7.405 7.714 7.405 7.452 139,170 +0.14(+1.96%)
Jun 11, 2014 7.325 7.484 7.277 7.309 43,046 -0.08(-1.08%)
Jun 10, 2014 7.476 7.540 7.373 7.389 78,750 -0.24(-3.13%)
Jun 06, 2014 7.945 7.945 7.532 7.627 69,793 -0.24(-3.03%)
Jun 05, 2014 7.945 9.486 7.707 7.865 145,460 +0.06(+0.81%)
Jun 04, 2014 7.993 8.064 7.802 7.802 31,296 -0.24(-2.96%)
Jun 03, 2014 8.072 8.143 7.985 8.040 14,471 +0.02(+0.30%)
Jun 02, 2014 7.977 8.143 7.961 8.016 33,040 +0.05(+0.60%)
May 30, 2014 8.143 8.143 7.826 7.969 35,917 -0.17(-2.15%)
May 29, 2014 7.945 8.143 7.921 8.143 97,401 +0.20(+2.50%)
May 28, 2014 7.842 7.993 7.794 7.945 115,950 +0.14(+1.73%)
May 27, 2014 7.945 7.945 7.810 7.810 37,971 -0.13(-1.60%)
May 23, 2014 7.945 7.937 7.937 7.937 21,397 +0.02(+0.27%)
May 22, 2014 7.905 7.985 7.905 7.916 3,147 -0.03(-0.37%)
May 21, 2014 8.024 8.024 7.834 7.945 63,684 +0.00(+0.00%)
May 20, 2014 7.993 8.064 7.770 7.945 50,457 -0.12(-1.48%)
May 19, 2014 8.096 8.104 7.905 8.064 14,016 -0.04(-0.49%)
May 16, 2014 8.207 8.207 7.969 8.104 55,584 -0.16(-1.92%)
May 15, 2014 8.302 8.302 8.207 8.263 12,989 -0.13(-1.52%)
May 14, 2014 8.437 8.493 8.326 8.390 43,520 +0.04(+0.48%)
May 13, 2014 8.477 8.505 8.334 8.350 49,673 -0.07(-0.85%)
May 12, 2014 8.191 8.509 8.191 8.422 91,690 +0.31(+3.82%)
May 09, 2014 8.328 8.328 7.921 8.112 69,393 -0.25(-2.95%)
May 08, 2014 8.350 8.429 8.279 8.358 26,783 -0.04(-0.47%)
May 07, 2014 8.572 8.890 8.390 8.398 47,848 -0.02(-0.28%)
May 06, 2014 8.414 8.517 8.382 8.422 11,315 -0.06(-0.75%)
May 05, 2014 8.477 8.525 8.334 8.485 12,565 -0.02(-0.19%)
May 02, 2014 8.517 8.604 8.453 8.501 25,488 +0.06(+0.66%)
May 01, 2014 8.255 8.517 8.159 8.445 50,481 +0.10(+1.24%)
Apr 30, 2014 8.565 8.644 8.310 8.342 87,221 -0.31(-3.58%)
Apr 29, 2014 8.779 8.779 8.525 8.652 41,679 -0.14(-1.54%)
Apr 28, 2014 8.779 8.853 8.716 8.787 78,261 +0.09(+1.00%)
Apr 25, 2014 8.819 8.859 8.628 8.700 63,811 -0.16(-1.79%)
Apr 24, 2014 9.253 9.280 8.755 8.859 39,334 -0.44(-4.70%)
Apr 23, 2014 8.890 9.348 8.890 9.295 18,063 +0.41(+4.56%)
Apr 22, 2014 8.938 9.033 8.747 8.890 19,970 -0.12(-1.32%)
Apr 21, 2014 9.057 9.097 8.930 9.009 12,582 +0.02(+0.18%)
Apr 17, 2014 8.700 8.994 8.994 8.994 62,682 +0.25(+2.82%)
Apr 16, 2014 8.763 8.770 8.588 8.747 24,174 -0.06(-0.63%)
Apr 15, 2014 8.612 8.803 8.612 8.803 20,897 +0.15(+1.74%)
Apr 14, 2014 8.557 8.731 8.461 8.652 14,781 +0.18(+2.16%)
Apr 11, 2014 8.032 8.596 7.945 8.469 110,995 +0.33(+4.00%)
Apr 10, 2014 8.223 8.223 8.083 8.143 48,605 -0.10(-1.25%)
Apr 09, 2014 8.112 8.342 8.048 8.247 80,788 +0.09(+1.07%)
Apr 08, 2014 8.398 8.445 8.143 8.159 29,656 -0.17(-2.10%)
Apr 07, 2014 8.588 8.588 8.310 8.334 17,615 -0.25(-2.96%)
Apr 04, 2014 8.676 8.676 8.477 8.588 62,108 +0.00(+0.00%)
Apr 03, 2014 8.660 8.687 8.445 8.588 136,580 -0.04(-0.46%)
Apr 02, 2014 8.580 8.731 8.485 8.628 129,112 +0.06(+0.74%)
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.