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, 2021 12.25 12.73 12.25 12.70 34,989 +0.22(+1.77%)
Mar 30, 2021 12.25 12.48 12.16 12.48 45,974 +0.23(+1.88%)
Mar 29, 2021 12.30 12.30 12.01 12.25 59,802 -0.13(-1.04%)
Mar 26, 2021 12.38 12.54 12.27 12.37 92,143 -0.07(-0.59%)
Mar 25, 2021 12.18 12.67 12.04 12.45 69,645 +0.34(+2.82%)
Mar 24, 2021 12.39 12.66 12.11 12.11 26,939 -0.24(-1.94%)
Mar 23, 2021 12.27 12.54 12.22 12.35 30,680 -0.06(-0.45%)
Mar 22, 2021 12.30 12.61 11.98 12.40 19,000 -0.33(-2.60%)
Mar 19, 2021 12.73 12.80 12.44 12.73 23,551 +0.12(+0.95%)
Mar 18, 2021 13.07 13.07 12.57 12.61 7,468 -0.35(-2.70%)
Mar 17, 2021 12.89 12.99 12.58 12.96 21,359 +0.07(+0.57%)
Mar 16, 2021 13.04 13.09 12.84 12.89 7,864 -0.25(-1.89%)
Mar 15, 2021 13.05 13.19 12.59 13.14 21,581 +0.09(+0.71%)
Mar 12, 2021 12.88 13.17 12.67 13.05 32,342 +0.12(+0.93%)
Mar 11, 2021 12.68 13.05 12.30 12.93 15,852 +0.29(+2.26%)
Mar 10, 2021 12.68 12.89 12.53 12.64 23,450 +0.11(+0.88%)
Mar 09, 2021 12.13 12.81 12.05 12.53 27,960 +0.40(+3.27%)
Mar 08, 2021 12.45 12.54 12.04 12.13 22,078 -0.17(-1.35%)
Mar 05, 2021 12.62 12.62 11.97 12.30 24,202 -0.24(-1.91%)
Mar 04, 2021 12.95 13.02 12.36 12.54 54,171 -0.44(-3.41%)
Mar 03, 2021 13.24 13.32 12.87 12.98 37,174 -0.40(-2.96%)
Mar 02, 2021 13.12 13.59 13.03 13.38 95,192 -0.02(-0.14%)
Mar 01, 2021 12.84 13.53 12.82 13.40 41,174 +0.60(+4.68%)
Feb 26, 2021 13.16 13.16 12.76 12.80 32,668 -0.49(-3.68%)
Feb 25, 2021 13.41 13.54 13.09 13.29 50,904 -0.03(-0.21%)
Feb 24, 2021 13.07 13.34 12.93 13.31 22,843 +0.19(+1.47%)
Feb 23, 2021 13.53 13.53 12.80 13.12 45,482 -0.40(-2.93%)
Feb 22, 2021 13.61 13.68 13.37 13.52 41,508 -0.19(-1.41%)
Feb 19, 2021 13.64 13.76 13.48 13.71 73,042 +0.11(+0.81%)
Feb 18, 2021 13.45 13.62 13.29 13.60 80,354 +0.05(+0.39%)
Feb 17, 2021 13.64 13.64 13.17 13.55 89,448 +0.04(+0.27%)
Feb 16, 2021 13.46 13.57 13.23 13.51 155,038 +0.05(+0.41%)
Feb 12, 2021 13.25 13.76 13.01 13.45 179,361 +0.21(+1.59%)
Feb 11, 2021 13.28 13.28 12.97 13.24 94,293 -0.04(-0.28%)
Feb 10, 2021 12.67 13.39 12.66 13.28 207,832 +0.61(+4.78%)
Feb 09, 2021 12.71 12.79 12.47 12.67 160,594 -0.06(-0.50%)
Feb 08, 2021 12.79 12.80 12.54 12.74 86,143 +0.22(+1.76%)
Feb 05, 2021 12.68 12.78 12.43 12.52 91,479 -0.09(-0.73%)
Feb 04, 2021 12.84 12.84 12.53 12.61 101,514 +0.04(+0.29%)
Feb 03, 2021 12.84 12.84 12.45 12.57 58,493 -0.23(-1.79%)
Feb 02, 2021 12.84 12.84 12.47 12.80 90,440 +0.06(+0.50%)
Feb 01, 2021 12.79 12.82 12.54 12.74 79,873 +0.00(+0.00%)
Jan 29, 2021 12.53 12.83 12.46 12.74 50,810 +0.17(+1.39%)
Jan 28, 2021 12.67 12.84 12.30 12.56 80,864 +0.02(+0.15%)
Jan 27, 2021 12.66 12.66 12.44 12.55 32,583 -0.11(-0.87%)
Jan 26, 2021 12.56 12.70 12.54 12.66 22,889 +0.11(+0.88%)
Jan 25, 2021 12.23 12.55 12.18 12.55 37,949 +0.18(+1.48%)
Jan 22, 2021 12.40 12.57 12.16 12.36 41,324 -0.20(-1.61%)
Jan 21, 2021 12.67 12.67 12.49 12.56 33,898 -0.15(-1.15%)
Jan 20, 2021 12.56 12.77 12.51 12.71 22,239 +0.20(+1.61%)
Jan 19, 2021 12.61 12.62 12.36 12.51 86,223 +0.16(+1.26%)
Jan 15, 2021 12.84 12.84 12.23 12.35 102,383 -0.39(-3.02%)
Jan 14, 2021 12.10 12.84 12.10 12.74 105,883 +0.76(+6.36%)
Jan 13, 2021 12.06 12.19 11.90 11.98 19,029 -0.09(-0.76%)
Jan 12, 2021 11.89 12.08 11.86 12.07 13,023 +0.28(+2.33%)
Jan 11, 2021 11.89 12.02 11.73 11.79 16,252 -0.25(-2.06%)
Jan 08, 2021 12.14 12.14 11.79 12.04 33,582 +0.04(+0.31%)
Jan 07, 2021 11.92 12.06 11.83 12.01 33,887 +0.18(+1.55%)
Jan 06, 2021 11.62 11.85 11.56 11.82 29,850 +0.22(+1.90%)
Jan 05, 2021 11.46 11.73 11.09 11.60 29,140 +0.16(+1.36%)
Jan 04, 2021 11.69 11.72 11.33 11.45 58,117 -0.10(-0.87%)
Dec 31, 2020 11.55 11.55 11.55 24,490 +0.20(+1.78%)
Dec 30, 2020 11.18 11.44 11.18 11.35 24,490 +0.12(+1.06%)
Dec 29, 2020 10.99 11.23 10.82 11.23 77,980 +0.24(+2.17%)
Dec 28, 2020 11.01 11.01 10.81 10.99 31,287 +0.02(+0.17%)
Dec 24, 2020 10.84 10.97 10.82 10.97 22,243 +0.10(+0.93%)
Dec 23, 2020 10.62 10.87 10.62 10.87 17,814 +0.03(+0.25%)
Dec 22, 2020 10.78 10.95 10.74 10.84 33,489 -0.03(-0.25%)
Dec 21, 2020 10.83 10.90 10.52 10.87 42,521 -0.02(-0.17%)
Dec 18, 2020 10.78 10.97 10.48 10.89 282,289 +0.20(+1.89%)
Dec 17, 2020 10.53 10.78 10.46 10.68 111,894 +0.26(+2.46%)
Dec 16, 2020 10.55 10.70 10.37 10.43 101,018 -0.11(-1.04%)
Dec 15, 2020 10.44 10.54 10.06 10.54 69,026 +0.13(+1.23%)
Dec 14, 2020 10.75 10.75 10.22 10.41 63,772 -0.18(-1.73%)
Dec 11, 2020 10.60 10.64 10.22 10.59 163,878 +0.00(+0.00%)
Dec 10, 2020 10.51 10.64 10.34 10.59 133,171 +0.06(+0.61%)
Dec 09, 2020 10.17 10.53 10.09 10.53 33,280 +0.30(+2.96%)
Dec 08, 2020 9.979 10.32 9.960 10.23 41,587 +0.28(+2.86%)
Dec 07, 2020 9.988 9.997 9.813 9.942 17,477 +0.00(+0.00%)
Dec 04, 2020 9.694 9.979 9.593 9.942 23,115 +0.22(+2.26%)
Dec 03, 2020 9.685 9.813 9.673 9.722 9,826 +0.06(+0.66%)
Dec 02, 2020 9.602 9.716 9.557 9.658 17,865 +0.06(+0.57%)
Dec 01, 2020 9.291 9.630 9.006 9.602 55,289 +0.46(+5.02%)
Nov 30, 2020 9.566 9.566 9.089 9.144 39,205 -0.40(-4.23%)
Nov 27, 2020 9.630 9.630 9.521 9.547 18,644 -0.08(-0.86%)
Nov 25, 2020 9.272 9.630 9.272 9.630 58,878 +0.41(+4.48%)
Nov 24, 2020 9.263 9.428 9.116 9.217 100,121 +0.06(+0.60%)
Nov 23, 2020 9.245 9.314 9.089 9.162 94,522 +0.03(+0.30%)
Nov 20, 2020 9.373 9.483 8.997 9.135 102,601 -0.16(-1.68%)
Nov 19, 2020 8.988 9.401 8.924 9.291 38,688 +0.23(+2.58%)
Nov 18, 2020 9.102 9.157 8.929 9.057 89,205 +0.05(+0.51%)
Nov 17, 2020 8.884 9.111 8.574 9.011 59,680 +0.00(+0.00%)
Nov 16, 2020 8.747 9.057 8.688 9.011 51,377 +0.28(+3.24%)
Nov 13, 2020 8.556 8.729 8.446 8.729 15,145 +0.23(+2.68%)
Nov 12, 2020 8.310 8.674 8.036 8.501 41,393 +0.12(+1.41%)
Nov 11, 2020 8.802 8.802 8.282 8.383 46,095 +0.11(+1.32%)
Nov 10, 2020 8.319 8.445 7.881 8.273 44,752 -0.15(-1.84%)
Nov 09, 2020 8.337 8.556 8.127 8.428 60,117 +0.49(+6.20%)
Nov 06, 2020 7.909 8.009 7.836 7.936 17,121 -0.06(-0.80%)
Nov 05, 2020 7.462 8.073 7.462 8.000 26,359 +0.65(+8.80%)
Nov 04, 2020 7.517 7.599 7.289 7.353 36,300 -0.32(-4.16%)
Nov 03, 2020 7.772 7.772 7.599 7.672 87,906 -0.03(-0.35%)
Nov 02, 2020 7.845 7.845 7.590 7.699 33,479 -0.07(-0.94%)
Oct 30, 2020 7.672 7.799 7.514 7.772 22,389 +0.04(+0.47%)
Oct 29, 2020 7.490 7.941 7.490 7.736 90,726 +0.26(+3.54%)
Oct 28, 2020 7.399 7.471 7.171 7.471 41,740 +0.00(+0.00%)
Oct 27, 2020 7.189 7.508 7.189 7.471 55,162 +0.26(+3.54%)
Oct 26, 2020 7.490 7.563 7.143 7.216 52,178 -0.30(-4.00%)
Oct 23, 2020 7.809 7.954 7.508 7.517 64,863 -0.03(-0.36%)
Oct 22, 2020 7.426 7.626 7.326 7.544 232,159 +0.16(+2.22%)
Oct 21, 2020 7.563 7.563 7.262 7.380 66,403 -0.17(-2.29%)
Oct 20, 2020 7.736 7.736 7.526 7.553 109,288 -0.15(-1.89%)
Oct 19, 2020 7.845 7.854 7.681 7.699 26,950 -0.15(-1.97%)
Oct 16, 2020 7.809 7.927 7.809 7.854 26,889 +0.03(+0.35%)
Oct 15, 2020 7.745 7.913 7.736 7.827 11,416 -0.02(-0.23%)
Oct 14, 2020 7.854 7.991 7.818 7.845 8,351 -0.07(-0.92%)
Oct 13, 2020 7.900 8.127 7.863 7.918 8,169 -0.06(-0.80%)
Oct 12, 2020 8.264 8.264 7.927 7.982 20,296 -0.18(-2.23%)
Oct 09, 2020 8.337 8.364 8.036 8.164 23,047 +0.15(+1.82%)
Oct 08, 2020 8.018 8.064 7.954 8.018 19,462 +0.09(+1.15%)
Oct 07, 2020 7.781 8.018 7.763 7.927 55,227 +0.18(+2.35%)
Oct 06, 2020 7.973 7.991 7.727 7.745 40,475 -0.19(-2.41%)
Oct 05, 2020 7.809 8.023 7.799 7.936 7,820 +0.08(+1.04%)
Oct 02, 2020 7.809 8.041 7.809 7.854 12,731 -0.11(-1.37%)
Oct 01, 2020 8.109 8.200 7.963 7.963 24,620 -0.18(-2.24%)
Sep 30, 2020 8.036 8.164 7.936 8.146 27,473 +0.13(+1.59%)
Sep 29, 2020 8.100 8.155 7.900 8.018 10,380 -0.07(-0.90%)
Sep 28, 2020 7.790 8.191 7.672 8.091 35,583 +0.33(+4.23%)
Sep 25, 2020 7.790 7.836 7.681 7.763 39,949 +0.02(+0.24%)
Sep 24, 2020 7.435 7.809 7.380 7.745 149,075 +0.23(+3.03%)
Sep 23, 2020 7.727 7.763 7.426 7.517 37,059 -0.20(-2.60%)
Sep 22, 2020 7.745 7.845 7.699 7.717 33,250 -0.07(-0.94%)
Sep 21, 2020 7.754 7.809 7.499 7.790 47,388 -0.14(-1.72%)
Sep 18, 2020 7.936 7.943 7.681 7.927 59,046 -0.03(-0.34%)
Sep 17, 2020 8.091 8.100 7.909 7.954 35,747 -0.26(-3.22%)
Sep 16, 2020 8.173 8.364 8.036 8.219 77,628 +0.02(+0.22%)
Sep 15, 2020 8.237 8.291 8.091 8.200 27,823 +0.05(+0.67%)
Sep 14, 2020 8.383 8.383 8.146 8.146 48,341 -0.19(-2.30%)
Sep 11, 2020 8.665 8.665 8.337 8.337 36,108 -0.34(-3.89%)
Sep 10, 2020 8.592 8.756 8.556 8.674 63,568 +0.05(+0.53%)
Sep 09, 2020 8.695 8.695 8.483 8.629 48,988 +0.03(+0.32%)
Sep 08, 2020 8.747 8.802 8.519 8.601 54,670 -0.27(-3.08%)
Sep 04, 2020 8.884 8.938 8.610 8.875 57,180 -0.01(-0.10%)
Sep 03, 2020 8.947 9.029 8.820 8.884 101,310 -0.18(-2.01%)
Sep 02, 2020 9.075 9.157 8.993 9.066 66,060 -0.05(-0.50%)
Sep 01, 2020 8.875 9.193 8.783 9.111 86,233 +0.03(+0.30%)
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%)
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.