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

Mitek Systems Inc (NQ: MITK )

12.55 +0.05 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 6.020 6.356 5.950 5.990 298,235 -0.15(-2.44%)
Jan 30, 2014 6.330 6.360 6.110 6.140 305,610 +0.00(+0.00%)
Jan 29, 2014 6.040 6.740 6.014 6.140 568,587 +0.10(+1.66%)
Jan 28, 2014 6.120 6.260 5.971 6.040 412,090 -0.07(-1.15%)
Jan 27, 2014 6.560 6.580 6.060 6.110 482,942 -0.45(-6.86%)
Jan 24, 2014 6.700 6.800 6.061 6.560 829,967 -0.47(-6.69%)
Jan 23, 2014 6.520 7.060 6.410 7.030 1,123,095 +0.59(+9.16%)
Jan 22, 2014 5.880 6.610 5.830 6.440 776,892 +0.55(+9.34%)
Jan 21, 2014 5.980 6.050 5.820 5.890 169,624 -0.09(-1.51%)
Jan 17, 2014 5.990 5.980 5.980 5.980 182,300 -0.04(-0.66%)
Jan 16, 2014 5.890 6.070 5.831 6.020 198,618 +0.14(+2.38%)
Jan 15, 2014 5.850 5.940 5.780 5.880 136,474 +0.03(+0.51%)
Jan 14, 2014 5.760 5.950 5.730 5.850 127,164 +0.10(+1.74%)
Jan 13, 2014 5.950 6.090 5.720 5.750 278,079 -0.25(-4.17%)
Jan 10, 2014 5.930 6.010 5.750 6.000 189,451 +0.09(+1.52%)
Jan 09, 2014 6.000 6.060 5.780 5.910 156,615 -0.03(-0.51%)
Jan 08, 2014 6.190 6.280 5.910 5.940 201,433 -0.27(-4.35%)
Jan 07, 2014 5.810 6.330 5.810 6.210 793,663 +0.43(+7.44%)
Jan 06, 2014 5.800 5.880 5.640 5.780 266,214 +0.04(+0.70%)
Jan 03, 2014 5.670 5.780 5.610 5.740 121,137 +0.07(+1.23%)
Jan 02, 2014 5.890 6.020 5.620 5.670 317,287 -0.27(-4.55%)
Dec 31, 2013 5.750 5.940 5.940 5.940 349,800 +0.16(+2.77%)
Dec 30, 2013 5.550 5.850 5.520 5.780 252,930 +0.23(+4.14%)
Dec 27, 2013 5.710 5.720 5.410 5.550 269,335 -0.14(-2.46%)
Dec 26, 2013 5.930 5.980 5.610 5.690 208,590 -0.20(-3.40%)
Dec 24, 2013 5.790 5.930 5.750 5.890 99,247 +0.09(+1.55%)
Dec 23, 2013 5.660 5.940 5.620 5.800 211,565 +0.14(+2.47%)
Dec 20, 2013 5.330 5.670 5.265 5.660 464,393 +0.36(+6.79%)
Dec 19, 2013 5.510 5.600 5.230 5.300 274,667 -0.19(-3.46%)
Dec 18, 2013 5.250 5.540 5.220 5.490 353,023 +0.22(+4.17%)
Dec 17, 2013 5.340 5.490 5.250 5.270 420,417 -0.16(-2.95%)
Dec 16, 2013 5.590 5.690 5.380 5.430 635,896 -0.16(-2.86%)
Dec 13, 2013 5.900 5.940 5.550 5.590 553,485 -0.33(-5.57%)
Dec 12, 2013 5.990 6.020 5.760 5.920 333,098 -0.04(-0.67%)
Dec 11, 2013 6.290 6.290 5.960 5.960 327,569 -0.29(-4.64%)
Dec 10, 2013 6.130 6.320 6.130 6.250 356,010 +0.08(+1.30%)
Dec 09, 2013 6.520 6.600 6.150 6.170 407,172 -0.32(-4.93%)
Dec 06, 2013 6.840 6.880 6.460 6.490 0 -0.27(-3.99%)
Dec 05, 2013 6.730 6.940 6.610 6.760 0 +0.00(+0.00%)
Dec 04, 2013 6.570 6.850 6.570 6.760 0 +0.20(+3.05%)
Dec 03, 2013 6.750 6.820 6.520 6.560 0 -0.22(-3.24%)
Dec 02, 2013 6.990 7.050 6.750 6.780 438,974 -0.21(-3.00%)
Nov 29, 2013 6.830 7.110 6.730 6.990 0 +0.16(+2.34%)
Nov 27, 2013 6.580 6.960 6.540 6.830 0 +0.23(+3.48%)
Nov 26, 2013 6.540 6.620 6.390 6.600 0 +0.05(+0.76%)
Nov 25, 2013 6.610 6.730 6.460 6.550 231,349 -0.03(-0.46%)
Nov 22, 2013 6.640 6.750 6.400 6.580 0 -0.10(-1.50%)
Nov 21, 2013 6.220 6.680 6.200 6.680 527,093 +0.43(+6.88%)
Nov 20, 2013 6.570 6.570 6.060 6.250 0 -0.31(-4.73%)
Nov 19, 2013 6.520 6.810 6.430 6.560 686,500 +0.03(+0.46%)
Nov 18, 2013 6.300 6.700 6.290 6.530 0 +0.27(+4.31%)
Nov 15, 2013 6.110 6.350 6.060 6.260 0 +0.16(+2.62%)
Nov 14, 2013 6.080 6.169 5.890 6.100 410,862 +0.00(+0.00%)
Nov 13, 2013 5.990 6.130 5.820 6.100 0 +0.08(+1.33%)
Nov 12, 2013 6.090 6.240 5.910 6.020 0 -0.09(-1.47%)
Nov 11, 2013 5.660 6.200 5.590 6.110 0 +0.48(+8.53%)
Nov 08, 2013 5.950 6.010 5.530 5.630 0 +0.22(+4.07%)
Nov 07, 2013 5.530 5.680 5.400 5.410 404,010 -0.12(-2.17%)
Nov 06, 2013 5.260 5.590 5.260 5.530 442,380 +0.28(+5.33%)
Nov 05, 2013 5.330 5.360 5.220 5.250 0 -0.07(-1.32%)
Nov 04, 2013 5.330 5.390 5.260 5.320 192,027 -0.03(-0.56%)
Nov 01, 2013 5.280 5.390 5.200 5.350 0 +0.06(+1.13%)
Oct 31, 2013 5.280 5.400 5.180 5.290 0 +0.03(+0.57%)
Oct 30, 2013 5.430 5.490 5.250 5.260 146,244 -0.18(-3.31%)
Oct 29, 2013 5.480 5.560 5.380 5.440 0 -0.04(-0.73%)
Oct 28, 2013 5.550 5.620 5.370 5.480 0 -0.07(-1.26%)
Oct 25, 2013 5.730 5.730 5.480 5.550 0 -0.14(-2.46%)
Oct 24, 2013 5.540 5.720 5.500 5.690 273,173 +0.19(+3.45%)
Oct 23, 2013 5.450 5.565 5.400 5.500 0 +0.03(+0.55%)
Oct 22, 2013 5.530 5.630 5.430 5.470 260,825 -0.05(-0.91%)
Oct 21, 2013 5.480 5.630 5.450 5.520 266,902 +0.06(+1.10%)
Oct 18, 2013 5.510 5.535 5.290 5.460 275,908 +0.00(+0.00%)
Oct 17, 2013 5.450 5.540 5.360 5.460 290,012 +0.02(+0.37%)
Oct 16, 2013 5.320 5.539 5.320 5.440 244,766 +0.13(+2.45%)
Oct 15, 2013 5.360 5.490 5.252 5.310 215,064 -0.07(-1.30%)
Oct 14, 2013 5.260 5.420 5.170 5.380 171,116 +0.11(+2.09%)
Oct 11, 2013 5.160 5.370 5.110 5.270 0 +0.07(+1.35%)
Oct 10, 2013 5.110 5.200 5.060 5.200 157,671 +0.14(+2.77%)
Oct 09, 2013 5.180 5.240 5.000 5.060 0 -0.09(-1.75%)
Oct 08, 2013 5.400 5.470 5.120 5.150 252,418 -0.27(-4.98%)
Oct 07, 2013 5.240 5.500 5.239 5.420 0 +0.22(+4.23%)
Oct 04, 2013 5.060 5.245 5.000 5.200 0 +0.12(+2.36%)
Oct 03, 2013 5.020 5.110 5.000 5.080 0 +0.02(+0.40%)
Oct 02, 2013 4.990 5.105 4.980 5.060 365,182 +0.01(+0.20%)
Oct 01, 2013 5.130 5.220 4.960 5.050 689,270 -0.11(-2.13%)
Sep 30, 2013 5.220 5.240 5.120 5.160 0 -0.10(-1.90%)
Sep 27, 2013 5.240 5.330 5.210 5.260 0 -0.04(-0.75%)
Sep 26, 2013 5.240 5.420 5.240 5.300 263,289 +0.08(+1.53%)
Sep 25, 2013 5.240 5.375 5.180 5.220 305,097 -0.02(-0.38%)
Sep 24, 2013 5.300 5.340 5.200 5.240 184,673 -0.07(-1.32%)
Sep 23, 2013 5.280 5.350 5.231 5.310 253,842 +0.00(+0.00%)
Sep 20, 2013 5.230 5.400 5.220 5.310 0 +0.08(+1.63%)
Sep 19, 2013 5.240 5.310 5.160 5.225 380,068 -0.02(-0.29%)
Sep 18, 2013 5.390 5.400 5.180 5.240 0 -0.13(-2.42%)
Sep 17, 2013 5.400 5.460 5.325 5.370 0 -0.02(-0.37%)
Sep 16, 2013 5.490 5.520 5.320 5.390 0 +0.03(+0.56%)
Sep 13, 2013 5.420 5.420 5.195 5.360 0 +0.07(+1.32%)
Sep 12, 2013 5.480 5.568 5.250 5.290 0 -0.21(-3.82%)
Sep 11, 2013 5.370 5.600 5.370 5.500 0 +0.09(+1.66%)
Sep 10, 2013 5.330 5.440 5.280 5.410 234,799 +0.09(+1.69%)
Sep 09, 2013 5.300 5.370 5.170 5.320 0 +0.03(+0.57%)
Sep 06, 2013 5.410 5.450 5.235 5.290 0 -0.11(-2.04%)
Sep 05, 2013 5.150 5.640 5.129 5.400 0 +0.24(+4.65%)
Sep 04, 2013 4.900 5.210 4.860 5.160 0 +0.26(+5.31%)
Sep 03, 2013 5.220 5.220 4.850 4.900 572,894 -0.27(-5.22%)
Aug 30, 2013 5.310 5.310 5.120 5.170 0 -0.08(-1.52%)
Aug 29, 2013 5.230 5.390 5.170 5.250 314,030 +0.00(+0.00%)
Aug 28, 2013 5.270 5.370 5.160 5.250 0 -0.02(-0.38%)
Aug 27, 2013 5.450 5.510 5.210 5.270 305,791 -0.23(-4.18%)
Aug 26, 2013 5.540 5.690 5.422 5.500 0 -0.06(-1.08%)
Aug 23, 2013 5.330 5.620 5.270 5.560 0 +0.23(+4.32%)
Aug 22, 2013 5.240 5.410 5.240 5.330 94,737 +0.11(+2.11%)
Aug 21, 2013 5.400 5.429 5.170 5.220 0 -0.22(-4.04%)
Aug 20, 2013 5.100 5.490 5.050 5.440 581,595 +0.36(+7.09%)
Aug 19, 2013 5.200 5.300 5.040 5.080 344,008 -0.11(-2.12%)
Aug 16, 2013 5.200 5.280 5.100 5.190 0 -0.03(-0.57%)
Aug 15, 2013 5.340 5.340 5.090 5.220 529,224 -0.19(-3.51%)
Aug 14, 2013 5.570 5.570 5.330 5.410 320,462 -0.13(-2.35%)
Aug 13, 2013 5.470 5.720 5.470 5.540 278,472 +0.06(+1.09%)
Aug 12, 2013 5.630 5.630 5.421 5.480 289,297 -0.09(-1.62%)
Aug 09, 2013 5.710 5.720 5.550 5.570 225,955 -0.14(-2.45%)
Aug 08, 2013 5.810 5.870 5.700 5.710 295,298 -0.07(-1.21%)
Aug 07, 2013 5.880 5.920 5.700 5.780 315,969 -0.10(-1.70%)
Aug 06, 2013 5.900 5.939 5.740 5.880 326,116 -0.04(-0.68%)
Aug 05, 2013 5.840 6.035 5.780 5.920 388,498 +0.10(+1.72%)
Aug 02, 2013 5.640 5.840 5.550 5.820 286,754 +0.18(+3.19%)
Aug 01, 2013 5.780 5.870 5.620 5.640 322,062 -0.10(-1.74%)
Jul 31, 2013 5.940 5.940 5.730 5.740 0 -0.09(-1.54%)
Jul 30, 2013 5.730 5.955 5.650 5.830 0 +0.17(+3.00%)
Jul 29, 2013 5.850 5.850 5.460 5.660 0 -0.13(-2.25%)
Jul 26, 2013 5.520 6.590 5.380 5.790 0 +0.57(+10.92%)
Jul 25, 2013 5.260 5.280 4.970 5.220 805,302 -0.04(-0.76%)
Jul 24, 2013 5.500 5.530 5.260 5.260 0 -0.16(-2.95%)
Jul 23, 2013 5.320 5.580 5.300 5.420 0 +0.12(+2.26%)
Jul 22, 2013 5.430 5.500 5.260 5.300 0 -0.11(-2.03%)
Jul 19, 2013 5.560 5.669 5.350 5.410 0 -0.15(-2.70%)
Jul 18, 2013 5.810 5.910 5.530 5.560 0 -0.21(-3.64%)
Jul 17, 2013 5.900 6.000 5.700 5.770 337,267 -0.13(-2.20%)
Jul 16, 2013 5.720 5.900 5.600 5.900 0 +0.15(+2.61%)
Jul 15, 2013 5.590 5.790 5.500 5.750 0 +0.14(+2.50%)
Jul 12, 2013 5.580 5.680 5.381 5.610 0 +0.04(+0.74%)
Jul 11, 2013 5.840 5.850 5.510 5.569 0 -0.16(-2.81%)
Jul 10, 2013 5.700 5.750 5.600 5.730 0 +0.02(+0.35%)
Jul 09, 2013 5.860 5.930 5.630 5.710 0 -0.03(-0.52%)
Jul 08, 2013 5.600 5.740 5.500 5.740 0 +0.18(+3.24%)
Jul 05, 2013 5.650 5.690 5.520 5.560 0 -0.06(-1.07%)
Jul 03, 2013 5.630 5.680 5.540 5.620 0 -0.05(-0.88%)
Jul 02, 2013 5.630 5.720 5.480 5.670 0 +0.01(+0.18%)
Jul 01, 2013 5.930 5.930 5.610 5.660 0 -0.12(-2.08%)
Jun 28, 2013 5.800 5.880 5.601 5.780 3,193,464 +0.01(+0.17%)
Jun 27, 2013 5.860 6.100 5.510 5.770 0 +0.06(+1.05%)
Jun 26, 2013 5.190 5.940 5.120 5.710 0 +0.45(+8.56%)
Jun 25, 2013 5.530 5.600 5.250 5.260 0 -1.26(-19.33%)
Jun 24, 2013 6.640 6.670 6.370 6.520 549,682 -0.23(-3.41%)
Jun 21, 2013 6.910 7.030 6.090 6.750 1,096,297 -0.13(-1.89%)
Jun 20, 2013 7.140 7.250 6.810 6.880 0 -0.32(-4.44%)
Jun 19, 2013 7.000 7.300 6.900 7.200 0 +0.16(+2.27%)
Jun 18, 2013 7.120 7.300 6.770 7.040 0 -0.08(-1.12%)
Jun 17, 2013 7.270 7.710 7.120 7.120 0 -0.10(-1.39%)
Jun 14, 2013 7.420 7.670 6.650 7.220 0 -0.14(-1.90%)
Jun 13, 2013 6.790 7.580 6.760 7.360 2,119,848 +0.57(+8.39%)
Jun 12, 2013 6.420 6.930 6.420 6.790 881,568 +0.37(+5.76%)
Jun 11, 2013 6.260 6.550 6.200 6.420 319,335 +0.10(+1.58%)
Jun 10, 2013 6.440 6.540 6.270 6.320 0 -0.06(-0.94%)
Jun 07, 2013 6.180 6.480 6.111 6.380 0 +0.21(+3.40%)
Jun 06, 2013 6.140 6.310 6.010 6.170 0 -0.01(-0.16%)
Jun 05, 2013 6.110 6.353 6.050 6.180 0 -0.02(-0.32%)
Jun 04, 2013 6.540 6.669 6.120 6.200 0 -0.31(-4.76%)
Jun 03, 2013 6.410 6.550 6.070 6.510 801,102 +0.18(+2.84%)
May 31, 2013 6.020 6.630 6.020 6.330 1,262,606 +0.34(+5.68%)
May 30, 2013 5.890 6.100 5.650 5.990 0 +0.15(+2.57%)
May 29, 2013 5.500 6.000 5.360 5.840 1,361,128 +0.46(+8.55%)
May 28, 2013 5.150 5.400 5.080 5.380 379,575 +0.26(+5.08%)
May 24, 2013 5.110 5.190 5.060 5.120 0 -0.07(-1.35%)
May 23, 2013 4.910 5.280 4.910 5.190 0 +0.07(+1.37%)
May 22, 2013 5.270 5.380 4.850 5.120 0 -0.18(-3.40%)
May 21, 2013 5.250 5.350 5.095 5.300 0 -0.01(-0.19%)
May 20, 2013 5.160 5.400 5.150 5.310 0 +0.15(+2.91%)
May 17, 2013 5.090 5.310 5.070 5.160 0 +0.07(+1.38%)
May 16, 2013 5.090 5.190 5.010 5.090 217,992 +0.01(+0.20%)
May 15, 2013 4.870 5.189 4.810 5.080 0 +0.28(+5.83%)
May 13, 2013 4.950 5.000 4.745 4.800 0 -0.14(-2.83%)
May 10, 2013 4.820 5.010 4.720 4.940 0 +0.22(+4.66%)
May 09, 2013 4.900 5.000 4.520 4.720 0 -0.23(-4.65%)
May 08, 2013 5.660 5.760 4.700 4.950 1,357,689 -0.49(-9.01%)
May 07, 2013 5.530 5.530 5.130 5.440 1,048,099 +0.00(+0.00%)
May 06, 2013 5.440 5.550 5.300 5.440 0 +0.10(+1.87%)
May 03, 2013 5.400 5.360 5.250 5.340 0 +0.04(+0.75%)
May 02, 2013 5.240 5.400 5.110 5.300 0 +0.04(+0.76%)
May 01, 2013 5.320 5.420 5.020 5.260 0 -0.06(-1.13%)
Apr 30, 2013 5.300 5.600 5.220 5.320 0 -0.02(-0.37%)
Apr 29, 2013 4.870 5.480 4.840 5.340 1,619,669 +0.52(+10.79%)
Apr 26, 2013 4.610 4.950 4.570 4.820 797,536 +0.25(+5.47%)
Apr 25, 2013 4.610 4.650 4.530 4.570 0 -0.01(-0.22%)
Apr 24, 2013 4.450 4.680 4.371 4.580 0 +0.19(+4.33%)
Apr 23, 2013 4.080 4.430 4.060 4.390 219,755 +0.30(+7.33%)
Apr 22, 2013 4.070 4.199 4.030 4.090 171,985 -0.03(-0.73%)
Apr 19, 2013 4.150 4.170 4.060 4.120 119,783 -0.02(-0.48%)
Apr 18, 2013 4.110 4.200 4.000 4.140 156,786 +0.00(+0.00%)
Apr 17, 2013 4.100 4.200 4.050 4.140 267,161 -0.02(-0.48%)
Apr 16, 2013 3.950 4.200 3.950 4.160 242,130 +0.16(+4.00%)
Apr 15, 2013 4.260 4.320 3.880 4.000 472,435 -0.34(-7.83%)
Apr 12, 2013 4.300 4.490 4.230 4.340 340,525 -0.02(-0.46%)
Apr 11, 2013 4.450 4.560 4.350 4.360 190,421 -0.13(-2.90%)
Apr 10, 2013 4.470 4.645 4.420 4.490 302,592 -0.01(-0.22%)
Apr 09, 2013 4.590 4.620 4.490 4.500 140,290 -0.06(-1.32%)
Apr 08, 2013 4.450 4.575 4.420 4.560 278,061 +0.17(+3.87%)
Apr 05, 2013 4.360 4.420 4.260 4.390 128,833 +0.00(+0.00%)
Apr 04, 2013 4.580 4.600 4.370 4.390 141,542 -0.15(-3.30%)
Apr 03, 2013 4.470 4.580 4.300 4.540 378,444 +0.04(+0.89%)
Apr 02, 2013 4.640 4.640 4.430 4.500 237,545 -0.08(-1.75%)
Apr 01, 2013 4.710 4.780 4.430 4.580 296,256 -0.10(-2.14%)
Mar 28, 2013 4.690 4.760 4.610 4.680 78,993 +0.02(+0.43%)
Mar 27, 2013 4.660 4.760 4.650 4.660 175,326 -0.05(-1.06%)
Mar 26, 2013 4.690 4.800 4.650 4.710 305,598 +0.00(+0.00%)
Mar 25, 2013 4.660 4.780 4.570 4.710 288,653 +0.02(+0.43%)
Mar 22, 2013 4.810 4.810 4.630 4.690 157,462 -0.05(-1.05%)
Mar 21, 2013 4.750 4.840 4.650 4.740 338,136 +0.04(+0.85%)
Mar 20, 2013 4.750 4.850 4.620 4.700 550,404 +0.10(+2.17%)
Mar 19, 2013 4.560 4.690 4.550 4.600 162,012 +0.01(+0.22%)
Mar 18, 2013 4.470 4.670 4.470 4.590 212,045 +0.09(+2.00%)
Mar 15, 2013 4.460 4.689 4.420 4.500 241,233 +0.04(+0.90%)
Mar 14, 2013 4.510 4.580 4.410 4.460 112,013 +0.02(+0.45%)
Mar 13, 2013 4.380 4.570 4.370 4.440 190,813 +0.02(+0.45%)
Mar 12, 2013 4.580 4.580 4.370 4.420 201,328 -0.18(-3.91%)
Mar 11, 2013 4.760 4.780 4.410 4.600 393,830 -0.14(-2.95%)
Mar 08, 2013 4.850 4.980 4.650 4.740 660,518 +0.02(+0.42%)
Mar 07, 2013 4.210 4.910 4.210 4.720 1,280,104 +0.61(+14.84%)
Mar 06, 2013 4.070 4.170 4.070 4.110 217,073 +0.03(+0.74%)
Mar 05, 2013 4.100 4.220 4.070 4.080 422,236 -0.04(-0.97%)
Mar 04, 2013 4.290 4.290 4.000 4.120 461,212 -0.11(-2.60%)
Mar 01, 2013 4.250 4.360 4.140 4.230 314,342 -0.07(-1.63%)
Feb 28, 2013 4.425 4.560 4.250 4.300 381,461 -0.18(-4.02%)
Feb 27, 2013 4.370 4.500 4.320 4.480 214,647 +0.09(+2.05%)
Feb 26, 2013 4.330 4.440 4.220 4.390 192,020 +0.03(+0.69%)
Feb 25, 2013 4.570 4.577 4.320 4.360 287,472 -0.23(-5.01%)
Feb 22, 2013 4.740 4.740 4.511 4.590 291,877 +0.14(+3.15%)
Feb 21, 2013 4.210 4.600 4.210 4.450 609,041 +0.27(+6.46%)
Feb 20, 2013 4.820 4.820 4.130 4.180 1,183,896 -0.68(-13.99%)
Feb 19, 2013 4.950 4.960 4.820 4.860 575,792 -0.11(-2.21%)
Feb 15, 2013 4.930 5.010 4.840 4.970 362,349 +0.05(+1.02%)
Feb 14, 2013 4.940 5.000 4.800 4.920 531,533 -0.01(-0.20%)
Feb 13, 2013 4.750 5.000 4.750 4.930 701,254 +0.19(+4.01%)
Feb 12, 2013 4.400 4.850 4.400 4.740 720,364 +0.31(+7.00%)
Feb 11, 2013 4.500 4.500 4.240 4.430 415,813 +0.09(+2.07%)
Feb 08, 2013 4.040 4.710 4.000 4.340 1,389,665 +0.36(+9.05%)
Feb 07, 2013 3.840 3.980 3.840 3.980 172,592 +0.13(+3.38%)
Feb 06, 2013 3.950 3.950 3.800 3.850 131,798 -0.06(-1.53%)
Feb 04, 2013 4.040 4.060 3.800 3.910 588,392 +0.08(+2.09%)
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.