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 30, 2015 3.980 3.990 3.330 3.430 928,801 -0.42(-10.91%)
Jan 29, 2015 3.660 3.890 3.550 3.850 481,647 +0.19(+5.19%)
Jan 28, 2015 3.520 3.690 3.400 3.660 416,040 +0.17(+4.87%)
Jan 27, 2015 3.200 3.500 3.200 3.490 295,038 +0.27(+8.39%)
Jan 26, 2015 3.010 3.290 3.010 3.220 309,295 +0.21(+6.98%)
Jan 23, 2015 2.970 3.100 2.970 3.010 182,783 -0.01(-0.33%)
Jan 22, 2015 3.000 3.100 2.920 3.020 291,885 +0.03(+1.00%)
Jan 21, 2015 2.960 3.120 2.938 2.990 136,755 -0.01(-0.33%)
Jan 20, 2015 3.130 3.150 2.950 3.000 200,417 -0.10(-3.23%)
Jan 16, 2015 3.092 3.150 3.040 3.100 97,507 +0.00(+0.00%)
Jan 15, 2015 3.200 3.220 3.030 3.100 92,710 -0.10(-3.13%)
Jan 14, 2015 3.030 3.225 3.030 3.200 74,171 +0.11(+3.56%)
Jan 13, 2015 3.170 3.280 3.010 3.090 167,676 -0.07(-2.22%)
Jan 12, 2015 3.110 3.160 3.010 3.160 140,964 +0.04(+1.28%)
Jan 09, 2015 3.120 3.230 3.000 3.120 135,337 -0.10(-3.11%)
Jan 08, 2015 3.090 3.230 3.040 3.220 99,653 +0.14(+4.55%)
Jan 07, 2015 3.160 3.160 3.020 3.080 143,405 -0.06(-1.91%)
Jan 06, 2015 3.290 3.300 3.120 3.140 147,878 -0.13(-3.98%)
Jan 05, 2015 3.180 3.340 3.150 3.270 132,169 +0.09(+2.83%)
Jan 02, 2015 3.360 3.360 3.180 3.180 133,210 -0.13(-3.93%)
Dec 31, 2014 3.230 3.310 3.310 3.310 336,700 +0.06(+1.85%)
Dec 30, 2014 3.430 3.440 3.170 3.250 253,125 -0.15(-4.41%)
Dec 29, 2014 3.490 3.520 3.380 3.400 182,602 -0.06(-1.73%)
Dec 26, 2014 3.470 3.550 3.400 3.460 164,316 -0.01(-0.29%)
Dec 24, 2014 3.560 3.470 3.470 3.470 101,400 -0.06(-1.70%)
Dec 23, 2014 3.540 3.590 3.500 3.530 133,644 +0.02(+0.57%)
Dec 22, 2014 3.580 3.720 3.500 3.510 206,415 -0.09(-2.50%)
Dec 19, 2014 3.480 3.640 3.380 3.600 350,839 +0.17(+4.96%)
Dec 18, 2014 3.300 3.450 3.210 3.430 282,315 +0.16(+4.89%)
Dec 17, 2014 3.180 3.330 3.080 3.270 115,725 +0.11(+3.48%)
Dec 16, 2014 3.070 3.250 3.010 3.160 219,547 +0.05(+1.61%)
Dec 15, 2014 3.130 3.270 3.100 3.110 162,738 -0.02(-0.64%)
Dec 12, 2014 3.230 3.250 3.100 3.130 111,943 -0.11(-3.40%)
Dec 11, 2014 3.130 3.380 3.110 3.240 249,228 +0.05(+1.57%)
Dec 10, 2014 3.460 3.530 3.160 3.190 414,814 -0.22(-6.45%)
Dec 09, 2014 3.450 3.450 3.320 3.410 233,514 -0.05(-1.45%)
Dec 08, 2014 3.530 3.540 3.350 3.460 405,648 -0.04(-1.14%)
Dec 05, 2014 3.300 3.550 3.250 3.500 629,642 +0.24(+7.36%)
Dec 04, 2014 3.250 3.390 3.210 3.260 456,479 +0.01(+0.31%)
Dec 03, 2014 3.260 3.310 3.200 3.250 185,573 +0.02(+0.62%)
Dec 02, 2014 3.160 3.325 3.150 3.230 247,094 +0.04(+1.25%)
Dec 01, 2014 3.450 3.450 3.170 3.190 586,237 -0.27(-7.80%)
Nov 28, 2014 3.550 3.630 3.430 3.460 124,501 -0.06(-1.70%)
Nov 26, 2014 3.520 3.520 3.520 3.520 142,700 +0.03(+0.86%)
Nov 25, 2014 3.620 3.620 3.350 3.490 334,017 -0.12(-3.32%)
Nov 24, 2014 3.800 3.800 3.450 3.610 442,815 -0.15(-3.99%)
Nov 21, 2014 3.940 3.990 3.700 3.760 284,066 -0.14(-3.59%)
Nov 20, 2014 3.770 3.940 3.640 3.900 367,855 +0.08(+2.09%)
Nov 19, 2014 4.000 4.000 3.760 3.820 338,890 -0.14(-3.54%)
Nov 18, 2014 3.790 4.100 3.790 3.960 946,627 +0.19(+5.04%)
Nov 17, 2014 3.620 3.800 3.570 3.770 480,194 +0.12(+3.29%)
Nov 14, 2014 3.570 3.680 3.500 3.650 321,725 +0.11(+3.11%)
Nov 13, 2014 3.730 3.740 3.410 3.540 518,374 -0.12(-3.28%)
Nov 12, 2014 3.350 3.740 3.330 3.660 934,215 +0.34(+10.24%)
Nov 11, 2014 3.150 3.460 3.150 3.320 750,808 +0.17(+5.40%)
Nov 10, 2014 2.860 3.200 2.860 3.150 549,248 +0.19(+6.42%)
Nov 07, 2014 3.460 3.480 2.910 2.960 2,260,664 +0.21(+7.64%)
Nov 06, 2014 2.610 2.780 2.570 2.750 335,246 +0.16(+6.18%)
Nov 05, 2014 2.710 2.720 2.550 2.590 87,188 -0.07(-2.63%)
Nov 04, 2014 2.700 2.780 2.620 2.660 98,206 -0.04(-1.48%)
Nov 03, 2014 2.780 2.800 2.680 2.700 125,477 -0.07(-2.53%)
Oct 31, 2014 2.980 3.050 2.750 2.770 320,934 -0.13(-4.48%)
Oct 30, 2014 2.750 2.920 2.670 2.900 188,745 +0.15(+5.45%)
Oct 29, 2014 2.790 2.800 2.710 2.750 54,569 -0.03(-1.08%)
Oct 28, 2014 2.550 2.800 2.540 2.780 266,271 +0.23(+9.02%)
Oct 27, 2014 2.480 2.550 2.520 2.550 88,786 +0.03(+1.19%)
Oct 24, 2014 2.420 2.580 2.420 2.520 179,455 +0.09(+3.70%)
Oct 23, 2014 2.440 2.480 2.400 2.430 103,984 +0.03(+1.25%)
Oct 22, 2014 2.480 2.480 2.400 2.400 69,194 -0.06(-2.44%)
Oct 21, 2014 2.480 2.500 2.410 2.460 104,088 +0.02(+0.82%)
Oct 20, 2014 2.420 2.520 2.400 2.440 129,913 +0.00(+0.00%)
Oct 17, 2014 2.330 2.540 2.310 2.440 296,137 +0.14(+6.09%)
Oct 16, 2014 1.890 2.370 1.890 2.300 365,773 +0.38(+19.79%)
Oct 15, 2014 1.900 1.960 1.830 1.920 304,493 +0.01(+0.52%)
Oct 14, 2014 2.070 2.070 1.800 1.910 282,343 -0.07(-3.54%)
Oct 13, 2014 2.190 2.200 1.830 1.980 675,271 -0.26(-11.61%)
Oct 10, 2014 2.250 2.279 2.170 2.240 196,728 -0.04(-1.75%)
Oct 09, 2014 2.260 2.330 2.220 2.280 225,295 +0.03(+1.33%)
Oct 08, 2014 2.260 2.300 2.220 2.250 153,549 -0.03(-1.32%)
Oct 07, 2014 2.360 2.390 2.280 2.280 78,255 -0.08(-3.39%)
Oct 06, 2014 2.420 2.420 2.260 2.360 111,938 +0.06(+2.61%)
Oct 03, 2014 2.330 2.400 2.300 2.300 197,680 -0.03(-1.29%)
Oct 02, 2014 2.290 2.360 2.250 2.330 154,031 +0.05(+2.19%)
Oct 01, 2014 2.380 2.401 2.250 2.280 232,300 -0.13(-5.39%)
Sep 30, 2014 2.400 2.450 2.260 2.410 177,305 +0.02(+0.84%)
Sep 29, 2014 2.400 2.450 2.330 2.390 200,447 -0.03(-1.24%)
Sep 26, 2014 2.350 2.450 2.280 2.420 262,707 +0.10(+4.31%)
Sep 25, 2014 2.420 2.430 2.210 2.320 435,309 -0.10(-4.13%)
Sep 24, 2014 2.440 2.460 2.370 2.420 160,109 -0.05(-2.02%)
Sep 23, 2014 2.380 2.600 2.340 2.470 550,773 +0.09(+3.78%)
Sep 22, 2014 2.440 2.470 2.320 2.380 431,257 -0.11(-4.42%)
Sep 19, 2014 2.520 2.530 2.390 2.490 502,826 -0.03(-1.19%)
Sep 18, 2014 2.540 2.610 2.500 2.520 276,161 -0.04(-1.56%)
Sep 17, 2014 2.620 2.660 2.500 2.560 414,573 -0.04(-1.54%)
Sep 16, 2014 2.690 2.750 2.550 2.600 316,004 -0.07(-2.62%)
Sep 15, 2014 2.790 2.820 2.600 2.670 360,389 -0.10(-3.61%)
Sep 12, 2014 2.810 2.813 2.670 2.770 450,649 -0.05(-1.77%)
Sep 11, 2014 2.950 3.090 2.800 2.820 652,284 -0.18(-6.00%)
Sep 10, 2014 2.770 3.060 2.670 3.000 1,516,223 +0.18(+6.38%)
Sep 09, 2014 3.070 3.100 2.750 2.820 1,228,206 -0.15(-5.05%)
Sep 08, 2014 3.230 3.300 2.910 2.970 993,589 -0.24(-7.48%)
Sep 05, 2014 3.280 3.290 2.970 3.210 3,162,546 -0.02(-0.62%)
Sep 04, 2014 3.750 3.880 3.090 3.230 11,749,183 +0.86(+36.29%)
Sep 03, 2014 2.530 2.600 2.355 2.370 298,214 -0.18(-7.06%)
Sep 02, 2014 2.500 2.700 2.500 2.550 449,918 +0.08(+3.24%)
Aug 29, 2014 2.250 2.470 2.470 2.470 768,500 +0.21(+9.05%)
Aug 28, 2014 2.240 2.290 2.180 2.265 210,767 +0.04(+1.57%)
Aug 27, 2014 2.200 2.230 2.164 2.230 169,227 +0.04(+1.83%)
Aug 26, 2014 2.220 2.220 2.173 2.190 408,390 -0.06(-2.67%)
Aug 25, 2014 2.270 2.300 2.233 2.250 375,832 -0.03(-1.32%)
Aug 22, 2014 2.250 2.290 2.220 2.280 215,273 +0.00(+0.00%)
Aug 21, 2014 2.250 2.330 2.210 2.280 424,465 +0.00(+0.00%)
Aug 20, 2014 2.370 2.380 2.230 2.280 681,344 -0.13(-5.39%)
Aug 19, 2014 2.500 2.620 2.330 2.410 732,025 -0.09(-3.60%)
Aug 18, 2014 3.030 3.030 2.150 2.500 2,888,411 -0.55(-18.03%)
Aug 15, 2014 3.140 3.110 3.000 3.050 145,397 -0.06(-1.93%)
Aug 14, 2014 3.170 3.170 3.100 3.110 107,615 -0.06(-1.89%)
Aug 13, 2014 3.160 3.180 3.100 3.170 74,628 +0.00(+0.00%)
Aug 12, 2014 3.060 3.170 2.990 3.170 190,610 +0.10(+3.26%)
Aug 11, 2014 3.020 3.100 2.980 3.070 166,650 +0.05(+1.66%)
Aug 08, 2014 3.060 3.090 3.000 3.020 154,005 -0.02(-0.66%)
Aug 07, 2014 3.040 3.130 3.010 3.040 122,962 +0.03(+1.00%)
Aug 06, 2014 3.010 3.050 3.000 3.010 106,092 -0.06(-1.95%)
Aug 05, 2014 3.150 3.160 3.000 3.070 142,593 -0.04(-1.29%)
Aug 04, 2014 3.100 3.130 3.000 3.110 129,391 +0.04(+1.30%)
Aug 01, 2014 3.210 3.210 3.000 3.070 252,027 -0.08(-2.54%)
Jul 31, 2014 3.150 3.259 3.060 3.150 214,530 -0.08(-2.48%)
Jul 30, 2014 3.230 3.280 3.180 3.230 99,136 +0.05(+1.57%)
Jul 29, 2014 3.160 3.290 3.150 3.180 163,160 +0.00(+0.00%)
Jul 28, 2014 3.300 3.300 3.170 3.180 231,726 -0.10(-3.05%)
Jul 25, 2014 3.210 3.350 3.160 3.280 301,938 +0.10(+3.14%)
Jul 24, 2014 3.260 3.360 3.180 3.180 389,849 -0.04(-1.24%)
Jul 23, 2014 3.220 3.270 3.190 3.220 137,699 +0.01(+0.31%)
Jul 22, 2014 3.290 3.340 3.190 3.210 191,740 -0.02(-0.62%)
Jul 21, 2014 3.240 3.288 3.180 3.230 298,231 +0.00(+0.00%)
Jul 18, 2014 3.420 3.450 3.210 3.230 360,400 -0.12(-3.58%)
Jul 17, 2014 3.570 3.650 3.335 3.350 303,118 -0.20(-5.63%)
Jul 16, 2014 3.540 3.600 3.460 3.550 223,871 +0.08(+2.31%)
Jul 15, 2014 3.500 3.600 3.410 3.470 186,173 -0.03(-0.86%)
Jul 14, 2014 3.450 3.580 3.417 3.500 495,273 +0.16(+4.79%)
Jul 11, 2014 3.290 3.400 3.200 3.340 230,412 +0.08(+2.45%)
Jul 10, 2014 3.170 3.270 3.150 3.260 174,020 +0.01(+0.31%)
Jul 09, 2014 3.190 3.300 3.190 3.250 178,246 +0.07(+2.20%)
Jul 08, 2014 3.280 3.280 3.130 3.180 388,652 -0.07(-2.15%)
Jul 07, 2014 3.450 3.460 3.210 3.250 326,647 -0.22(-6.34%)
Jul 03, 2014 3.490 3.470 3.470 3.470 51,400 -0.03(-0.86%)
Jul 02, 2014 3.410 3.520 3.332 3.500 165,503 +0.09(+2.64%)
Jul 01, 2014 3.520 3.540 3.350 3.410 297,473 +0.08(+2.40%)
Jun 30, 2014 3.500 3.840 3.280 3.330 1,307,410 -0.21(-5.93%)
Jun 27, 2014 3.200 3.630 3.200 3.540 3,337,546 +0.30(+9.26%)
Jun 26, 2014 3.250 3.250 3.210 3.240 133,013 +0.01(+0.31%)
Jun 25, 2014 3.260 3.370 3.220 3.230 218,731 -0.08(-2.42%)
Jun 24, 2014 3.485 3.540 3.300 3.310 160,409 -0.18(-5.16%)
Jun 23, 2014 3.590 3.590 3.450 3.490 174,557 -0.07(-1.97%)
Jun 20, 2014 3.520 3.580 3.450 3.560 299,757 +0.07(+2.01%)
Jun 19, 2014 3.500 3.540 3.430 3.490 100,948 -0.01(-0.29%)
Jun 18, 2014 3.480 3.500 3.370 3.500 140,544 +0.03(+0.86%)
Jun 17, 2014 3.460 3.570 3.340 3.470 258,550 -0.01(-0.29%)
Jun 16, 2014 3.400 3.490 3.250 3.480 198,064 +0.05(+1.46%)
Jun 13, 2014 3.410 3.470 3.320 3.430 155,372 +0.05(+1.48%)
Jun 12, 2014 3.280 3.400 3.160 3.380 297,781 +0.11(+3.36%)
Jun 11, 2014 3.180 3.350 3.180 3.270 228,157 +0.07(+2.19%)
Jun 10, 2014 3.200 3.310 3.190 3.200 160,548 -0.12(-3.61%)
Jun 06, 2014 3.200 3.350 3.110 3.320 251,390 +0.15(+4.73%)
Jun 05, 2014 3.160 3.220 3.100 3.170 170,803 +0.02(+0.63%)
Jun 04, 2014 3.140 3.180 3.110 3.150 157,960 +0.01(+0.32%)
Jun 03, 2014 3.180 3.217 3.080 3.140 292,451 -0.07(-2.18%)
Jun 02, 2014 3.280 3.280 3.160 3.210 156,360 -0.05(-1.53%)
May 30, 2014 3.310 3.340 3.190 3.260 362,421 -0.08(-2.40%)
May 29, 2014 3.410 3.488 3.340 3.340 226,426 -0.04(-1.18%)
May 28, 2014 3.560 3.584 3.350 3.380 251,706 -0.22(-6.11%)
May 27, 2014 3.290 3.630 3.280 3.600 402,097 +0.31(+9.42%)
May 23, 2014 3.330 3.290 3.290 3.290 170,400 -0.06(-1.94%)
May 22, 2014 3.350 3.390 3.300 3.355 103,830 -0.00(-0.15%)
May 21, 2014 3.415 3.430 3.330 3.360 178,278 -0.02(-0.59%)
May 20, 2014 3.510 3.510 3.270 3.380 210,736 -0.12(-3.43%)
May 19, 2014 3.470 3.530 3.430 3.500 142,838 -0.01(-0.28%)
May 16, 2014 3.510 3.540 3.400 3.510 270,375 -0.01(-0.28%)
May 15, 2014 3.520 3.540 3.420 3.520 184,944 -0.04(-1.12%)
May 14, 2014 3.620 3.680 3.450 3.560 179,245 -0.09(-2.47%)
May 13, 2014 3.570 3.669 3.460 3.650 350,803 +0.02(+0.55%)
May 12, 2014 3.420 3.760 3.300 3.630 742,715 +0.28(+8.36%)
May 09, 2014 3.310 3.360 3.250 3.350 177,740 +0.01(+0.30%)
May 08, 2014 3.370 3.470 3.250 3.340 307,031 +0.11(+3.41%)
May 07, 2014 3.430 3.470 3.150 3.230 466,475 -0.22(-6.38%)
May 06, 2014 3.480 3.540 3.360 3.450 293,499 -0.03(-0.86%)
May 05, 2014 3.140 3.530 2.960 3.480 772,085 +0.41(+13.36%)
May 02, 2014 3.460 3.460 3.020 3.070 550,667 -0.22(-6.69%)
May 01, 2014 3.240 3.410 3.180 3.290 502,504 +0.03(+0.92%)
Apr 30, 2014 3.250 3.350 3.150 3.260 401,749 +0.04(+1.24%)
Apr 29, 2014 3.330 3.340 3.150 3.220 528,228 -0.05(-1.53%)
Apr 28, 2014 3.380 3.380 3.260 3.270 294,707 -0.11(-3.25%)
Apr 25, 2014 3.420 3.510 3.310 3.380 316,485 -0.04(-1.17%)
Apr 24, 2014 3.430 3.617 3.340 3.420 356,440 +0.03(+0.88%)
Apr 23, 2014 3.540 3.550 3.300 3.390 273,970 -0.14(-3.97%)
Apr 22, 2014 3.380 3.550 3.300 3.530 357,251 +0.20(+6.01%)
Apr 21, 2014 3.510 3.570 3.290 3.330 517,475 -0.12(-3.48%)
Apr 17, 2014 3.380 3.450 3.450 3.450 267,600 +0.08(+2.37%)
Apr 16, 2014 3.560 3.602 3.330 3.370 436,835 -0.14(-3.99%)
Apr 15, 2014 3.370 3.559 3.300 3.510 477,018 +0.17(+5.09%)
Apr 14, 2014 3.380 3.450 3.300 3.340 275,128 +0.01(+0.30%)
Apr 11, 2014 3.390 3.480 3.300 3.330 377,235 -0.09(-2.63%)
Apr 10, 2014 3.630 3.710 3.400 3.420 443,491 -0.23(-6.30%)
Apr 09, 2014 3.540 3.750 3.450 3.650 268,545 +0.11(+3.11%)
Apr 08, 2014 3.370 3.670 3.370 3.540 412,092 +0.17(+5.04%)
Apr 07, 2014 3.590 3.590 3.301 3.370 766,034 -0.21(-5.87%)
Apr 04, 2014 3.770 3.770 3.490 3.580 691,011 -0.16(-4.28%)
Apr 03, 2014 3.910 3.990 3.730 3.740 338,110 -0.19(-4.83%)
Apr 02, 2014 4.120 4.200 3.900 3.930 609,722 -0.01(-0.25%)
Apr 01, 2014 3.890 3.970 3.830 3.940 540,295 +0.07(+1.81%)
Mar 31, 2014 3.720 3.960 3.640 3.870 611,997 +0.18(+4.88%)
Mar 28, 2014 3.730 3.850 3.660 3.690 462,194 -0.02(-0.54%)
Mar 27, 2014 3.800 4.000 3.650 3.710 664,082 -0.04(-1.07%)
Mar 26, 2014 4.160 4.220 3.750 3.750 693,355 -0.34(-8.31%)
Mar 25, 2014 4.200 4.200 3.970 4.090 303,292 -0.02(-0.49%)
Mar 24, 2014 4.250 4.320 4.010 4.110 347,457 -0.12(-2.84%)
Mar 21, 2014 4.300 4.380 4.135 4.230 498,889 -0.05(-1.17%)
Mar 20, 2014 4.430 4.510 4.270 4.280 514,368 -0.15(-3.39%)
Mar 19, 2014 4.710 4.750 4.400 4.430 549,447 -0.27(-5.74%)
Mar 18, 2014 4.700 4.805 4.620 4.700 352,356 +0.01(+0.21%)
Mar 17, 2014 4.900 4.970 4.680 4.690 419,598 -0.16(-3.30%)
Mar 14, 2014 4.660 4.950 4.620 4.850 657,759 +0.19(+4.08%)
Mar 13, 2014 4.670 4.940 4.600 4.660 426,062 -0.02(-0.43%)
Mar 12, 2014 4.800 4.850 4.590 4.680 461,707 -0.11(-2.30%)
Mar 11, 2014 5.050 5.070 4.710 4.790 494,120 -0.26(-5.15%)
Mar 10, 2014 5.030 5.170 4.950 5.050 430,003 -0.01(-0.20%)
Mar 07, 2014 5.120 5.180 5.000 5.060 346,570 -0.06(-1.17%)
Mar 06, 2014 5.270 5.270 5.100 5.120 236,588 -0.10(-1.92%)
Mar 05, 2014 5.240 5.285 5.110 5.220 268,624 -0.06(-1.04%)
Mar 04, 2014 5.340 5.360 5.160 5.275 611,498 -0.03(-0.66%)
Mar 03, 2014 5.290 5.320 5.160 5.310 226,519 +0.00(+0.00%)
Feb 28, 2014 5.160 5.600 5.130 5.310 511,769 +0.18(+3.51%)
Feb 27, 2014 5.080 5.150 5.011 5.130 443,409 +0.01(+0.20%)
Feb 26, 2014 5.220 5.320 5.090 5.120 402,290 -0.12(-2.29%)
Feb 25, 2014 5.270 5.385 5.190 5.240 167,696 -0.04(-0.76%)
Feb 24, 2014 5.370 5.433 5.240 5.280 205,013 -0.12(-2.22%)
Feb 21, 2014 5.360 5.480 5.220 5.400 250,234 +0.08(+1.50%)
Feb 20, 2014 5.300 5.380 5.210 5.320 193,342 +0.00(+0.00%)
Feb 19, 2014 5.340 5.400 5.310 5.320 228,980 -0.06(-1.12%)
Feb 18, 2014 5.500 5.550 5.320 5.380 295,632 -0.10(-1.82%)
Feb 14, 2014 5.250 5.480 5.480 5.480 375,200 +0.18(+3.40%)
Feb 13, 2014 5.100 5.460 5.100 5.300 314,907 +0.14(+2.71%)
Feb 12, 2014 5.170 5.330 5.010 5.160 446,018 +0.02(+0.39%)
Feb 11, 2014 5.260 5.330 5.050 5.140 703,335 -0.15(-2.84%)
Feb 10, 2014 5.550 5.550 5.140 5.290 976,575 -0.24(-4.34%)
Feb 07, 2014 6.060 6.300 5.450 5.530 919,070 -0.21(-3.66%)
Feb 06, 2014 5.750 5.870 5.559 5.740 371,347 -0.03(-0.52%)
Feb 05, 2014 5.630 5.890 5.500 5.770 261,738 +0.08(+1.41%)
Feb 04, 2014 5.620 5.910 5.600 5.690 335,943 +0.10(+1.79%)
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.