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 (%)
Oct 31, 2012 3.090 3.220 3.090 3.190 138,123 +0.09(+2.90%)
Oct 26, 2012 3.080 3.100 3.100 3.100 49,900 -0.02(-0.64%)
Oct 25, 2012 3.180 3.180 3.040 3.120 87,768 -0.03(-0.95%)
Oct 24, 2012 3.120 3.180 3.060 3.150 80,748 +0.00(+0.00%)
Oct 23, 2012 3.250 3.330 3.050 3.150 168,525 -0.20(-5.97%)
Oct 19, 2012 3.310 3.430 3.240 3.350 164,563 +0.00(+0.07%)
Oct 18, 2012 3.220 3.370 3.170 3.348 223,191 +0.09(+2.69%)
Oct 17, 2012 3.260 3.290 3.190 3.260 136,663 -0.03(-0.91%)
Oct 16, 2012 3.280 3.330 3.200 3.290 190,898 -0.02(-0.60%)
Oct 15, 2012 3.150 3.333 3.150 3.310 158,097 +0.16(+5.08%)
Oct 12, 2012 3.130 3.250 3.120 3.150 103,799 +0.02(+0.64%)
Oct 11, 2012 3.130 3.380 3.110 3.130 132,140 +0.00(+0.00%)
Oct 10, 2012 3.180 3.240 3.110 3.130 158,614 -0.08(-2.49%)
Oct 09, 2012 3.310 3.350 3.170 3.210 185,483 -0.12(-3.60%)
Oct 08, 2012 3.230 3.390 3.200 3.330 147,249 +0.07(+2.15%)
Oct 05, 2012 3.330 3.490 3.240 3.260 457,001 -0.10(-2.98%)
Oct 04, 2012 3.150 3.420 3.100 3.360 1,042,790 +0.24(+7.69%)
Oct 03, 2012 3.050 3.200 3.030 3.120 413,629 +0.05(+1.63%)
Oct 02, 2012 2.980 3.130 2.810 3.070 486,996 +0.14(+4.78%)
Oct 01, 2012 3.280 3.280 2.900 2.930 834,998 -0.30(-9.29%)
Sep 28, 2012 3.480 3.480 3.190 3.230 658,063 -0.25(-7.18%)
Sep 27, 2012 3.850 3.860 3.310 3.480 1,240,517 -0.33(-8.66%)
Sep 26, 2012 4.260 4.260 3.750 3.810 1,159,237 -0.50(-11.60%)
Sep 25, 2012 4.480 4.480 4.280 4.310 261,843 -0.16(-3.58%)
Sep 24, 2012 4.420 4.490 4.350 4.470 188,928 -0.01(-0.22%)
Sep 21, 2012 4.460 4.520 4.360 4.480 267,001 +0.00(+0.00%)
Sep 20, 2012 4.320 4.610 4.230 4.480 642,202 +0.19(+4.43%)
Sep 19, 2012 4.580 4.600 4.220 4.290 672,985 -0.26(-5.71%)
Sep 18, 2012 4.650 4.670 4.500 4.550 250,458 -0.12(-2.57%)
Sep 17, 2012 4.560 4.700 4.550 4.670 202,797 +0.04(+0.86%)
Sep 14, 2012 4.630 4.700 4.600 4.630 300,784 -0.04(-0.86%)
Sep 13, 2012 4.650 4.720 4.590 4.670 369,519 -0.02(-0.43%)
Sep 12, 2012 4.730 4.800 4.590 4.690 322,282 -0.04(-0.85%)
Sep 11, 2012 4.790 4.880 4.720 4.730 193,745 -0.04(-0.84%)
Sep 10, 2012 4.670 4.900 4.670 4.770 410,107 +0.09(+1.92%)
Sep 07, 2012 4.630 4.750 4.610 4.680 142,738 +0.03(+0.65%)
Sep 06, 2012 4.720 4.770 4.551 4.650 395,791 -0.04(-0.85%)
Sep 05, 2012 4.580 4.705 4.550 4.690 321,044 +0.08(+1.74%)
Sep 04, 2012 4.540 4.650 4.480 4.610 319,008 +0.07(+1.54%)
Aug 31, 2012 4.570 4.640 4.400 4.540 515,409 +0.06(+1.34%)
Aug 30, 2012 4.730 4.770 4.420 4.480 501,528 -0.23(-4.88%)
Aug 29, 2012 4.830 4.860 4.580 4.710 443,079 -0.13(-2.69%)
Aug 27, 2012 4.890 4.990 4.760 4.840 305,762 -0.05(-1.02%)
Aug 24, 2012 4.820 5.070 4.820 4.890 915,416 +0.05(+1.03%)
Aug 23, 2012 4.500 5.100 4.430 4.840 844,927 +0.33(+7.32%)
Aug 22, 2012 4.560 4.600 4.480 4.510 340,167 -0.04(-0.88%)
Aug 21, 2012 4.630 4.680 4.450 4.550 455,547 +0.02(+0.44%)
Aug 20, 2012 4.670 4.690 4.470 4.530 453,776 -0.14(-3.00%)
Aug 17, 2012 4.530 4.700 4.530 4.670 356,034 +0.12(+2.64%)
Aug 16, 2012 4.470 4.650 4.430 4.550 478,254 +0.04(+0.89%)
Aug 15, 2012 4.510 4.590 4.420 4.510 257,688 -0.08(-1.74%)
Aug 14, 2012 4.460 4.729 4.450 4.590 445,613 +0.13(+2.91%)
Aug 13, 2012 4.660 4.660 4.400 4.460 371,649 -0.20(-4.29%)
Aug 10, 2012 4.500 4.860 4.500 4.660 607,851 +0.16(+3.56%)
Aug 09, 2012 4.380 4.620 4.230 4.500 325,562 +0.06(+1.35%)
Aug 08, 2012 4.670 4.770 4.350 4.440 551,734 -0.30(-6.33%)
Aug 07, 2012 4.530 4.920 4.520 4.740 717,754 +0.22(+4.87%)
Aug 06, 2012 4.520 4.750 4.470 4.520 693,255 +0.02(+0.44%)
Aug 03, 2012 4.880 4.980 4.370 4.500 1,072,835 -0.08(-1.75%)
Aug 02, 2012 3.760 4.650 3.700 4.580 1,247,256 +0.74(+19.27%)
Aug 01, 2012 3.950 3.980 3.710 3.840 428,831 -0.11(-2.78%)
Jul 31, 2012 3.620 3.980 3.620 3.950 702,169 +0.29(+7.92%)
Jul 30, 2012 3.450 3.720 3.400 3.660 618,969 +0.24(+7.02%)
Jul 27, 2012 3.410 3.470 3.340 3.420 367,616 -0.04(-1.16%)
Jul 26, 2012 3.690 3.710 3.330 3.460 685,819 -0.18(-4.95%)
Jul 25, 2012 3.110 3.750 3.060 3.640 1,612,782 +0.72(+24.66%)
Jul 24, 2012 2.800 2.950 2.750 2.920 493,055 +0.18(+6.57%)
Jul 23, 2012 3.020 3.020 2.720 2.740 805,074 -0.30(-9.87%)
Jul 20, 2012 3.100 3.230 2.921 3.040 678,704 -0.06(-1.94%)
Jul 19, 2012 3.830 3.950 3.030 3.100 1,365,540 -0.75(-19.48%)
Jul 18, 2012 3.920 3.990 3.761 3.850 188,018 +0.00(+0.00%)
Jul 17, 2012 3.940 3.990 3.790 3.850 168,931 -0.06(-1.53%)
Jul 16, 2012 3.800 4.059 3.710 3.910 287,990 +0.05(+1.30%)
Jul 13, 2012 3.910 4.050 3.830 3.860 265,009 -0.12(-3.02%)
Jul 12, 2012 4.120 4.140 3.900 3.980 375,295 -0.07(-1.73%)
Jul 11, 2012 3.920 4.150 3.710 4.050 405,926 +0.27(+7.14%)
Jul 10, 2012 4.210 4.210 3.730 3.780 389,957 -0.43(-10.21%)
Jul 09, 2012 4.210 4.380 4.050 4.210 474,458 -0.07(-1.64%)
Jul 06, 2012 4.100 4.350 3.920 4.280 594,029 +0.11(+2.64%)
Jul 05, 2012 4.180 4.180 3.900 4.170 478,703 +0.01(+0.24%)
Jul 03, 2012 3.830 4.190 3.770 4.160 378,131 +0.31(+8.05%)
Jul 02, 2012 3.930 3.940 3.630 3.850 467,285 -0.04(-1.03%)
Jun 29, 2012 4.070 4.080 3.710 3.890 394,424 +0.10(+2.64%)
Jun 28, 2012 3.900 4.059 3.610 3.790 580,465 -0.17(-4.29%)
Jun 27, 2012 3.570 3.960 3.530 3.960 533,915 +0.42(+11.86%)
Jun 26, 2012 3.950 3.990 3.500 3.540 790,382 -0.39(-9.92%)
Jun 25, 2012 4.020 4.040 3.910 3.930 628,419 -0.15(-3.79%)
Jun 22, 2012 4.280 4.336 3.780 4.085 1,385,682 -0.16(-3.66%)
Jun 21, 2012 4.300 4.750 4.150 4.240 2,377,743 -0.01(-0.24%)
Jun 20, 2012 3.730 4.600 3.610 4.250 3,389,539 +0.58(+15.80%)
Jun 19, 2012 3.380 3.840 3.370 3.670 1,744,590 +0.32(+9.55%)
Jun 18, 2012 3.000 3.460 2.900 3.350 1,603,082 +0.41(+13.95%)
Jun 15, 2012 2.740 2.970 2.650 2.940 662,223 +0.20(+7.30%)
Jun 14, 2012 2.710 2.760 2.620 2.740 470,159 +0.02(+0.74%)
Jun 13, 2012 2.410 3.120 2.390 2.720 1,389,929 +0.32(+13.33%)
Jun 12, 2012 2.430 2.470 2.310 2.400 526,458 +0.00(+0.00%)
Jun 11, 2012 2.560 2.560 2.390 2.400 297,035 +0.01(+0.42%)
Jun 08, 2012 2.300 2.420 2.280 2.390 209,534 +0.09(+3.91%)
Jun 07, 2012 2.370 2.489 2.220 2.300 360,707 -0.07(-2.95%)
Jun 06, 2012 2.160 2.500 2.160 2.370 870,863 +0.19(+8.72%)
Jun 05, 2012 2.150 2.200 2.110 2.180 369,229 +0.07(+3.32%)
Jun 04, 2012 2.080 2.140 2.000 2.110 483,308 +0.13(+6.57%)
Jun 01, 2012 2.050 2.100 1.965 1.980 393,002 -0.14(-6.60%)
May 31, 2012 2.200 2.240 1.960 2.120 940,848 -0.07(-3.20%)
May 30, 2012 2.370 2.410 2.180 2.190 509,426 -0.16(-6.81%)
May 29, 2012 2.400 2.400 2.270 2.350 325,269 -0.03(-1.26%)
May 25, 2012 2.170 2.420 2.170 2.380 881,172 +0.22(+10.19%)
May 24, 2012 2.330 2.330 2.120 2.160 468,336 -0.09(-4.00%)
May 23, 2012 2.120 2.280 2.020 2.250 619,619 +0.15(+7.14%)
May 22, 2012 2.110 2.340 2.100 2.100 1,136,449 +0.02(+0.96%)
May 21, 2012 2.060 2.180 1.950 2.080 1,508,760 +0.06(+2.97%)
May 18, 2012 2.090 2.110 1.900 2.020 947,978 -0.09(-4.27%)
May 17, 2012 2.420 2.420 2.080 2.110 1,322,132 -0.27(-11.34%)
May 16, 2012 2.690 2.720 2.300 2.380 723,194 -0.24(-9.16%)
May 15, 2012 2.720 2.890 2.590 2.620 713,315 -0.09(-3.32%)
May 14, 2012 2.760 2.900 2.650 2.710 583,641 -0.05(-1.81%)
May 11, 2012 2.800 2.879 2.680 2.760 407,350 -0.09(-3.16%)
May 10, 2012 3.000 3.120 2.711 2.850 645,220 -0.07(-2.40%)
May 09, 2012 2.640 3.050 2.560 2.920 1,091,719 +0.28(+10.61%)
May 08, 2012 2.650 2.660 2.400 2.640 866,600 -0.01(-0.38%)
May 07, 2012 2.810 2.880 2.580 2.650 836,834 -0.15(-5.36%)
May 04, 2012 2.550 3.180 2.530 2.800 3,339,160 +0.27(+10.67%)
May 03, 2012 3.020 3.300 2.520 2.530 7,401,233 -3.25(-56.23%)
May 02, 2012 5.660 5.800 5.380 5.780 1,470,100 +0.09(+1.58%)
May 01, 2012 5.660 5.880 5.600 5.690 458,427 +0.03(+0.53%)
Apr 30, 2012 6.050 6.100 5.610 5.660 779,042 -0.40(-6.60%)
Apr 27, 2012 6.230 6.250 5.900 6.060 831,854 -0.17(-2.73%)
Apr 26, 2012 5.870 6.260 5.793 6.230 1,196,240 +0.35(+5.95%)
Apr 25, 2012 5.400 5.930 5.400 5.880 1,023,451 +0.47(+8.69%)
Apr 24, 2012 5.500 5.500 5.340 5.410 882,389 -0.16(-2.87%)
Apr 23, 2012 5.530 5.770 5.270 5.570 905,387 -0.03(-0.54%)
Apr 20, 2012 5.530 5.820 5.370 5.600 676,369 +0.09(+1.63%)
Apr 19, 2012 5.670 5.900 5.350 5.510 822,782 -0.19(-3.33%)
Apr 18, 2012 6.090 6.100 5.680 5.700 777,830 -0.37(-6.10%)
Apr 17, 2012 5.690 6.170 5.600 6.070 888,840 +0.29(+5.02%)
Apr 16, 2012 6.070 6.140 5.520 5.780 1,351,008 -0.23(-3.83%)
Apr 13, 2012 6.130 6.547 5.940 6.010 1,612,060 -0.08(-1.31%)
Apr 12, 2012 6.340 6.430 5.830 6.090 2,136,907 -0.25(-3.94%)
Apr 11, 2012 6.600 6.740 6.100 6.340 2,856,576 +0.32(+5.32%)
Apr 10, 2012 6.470 6.620 5.940 6.020 2,335,166 -0.35(-5.49%)
Apr 09, 2012 7.070 7.130 6.360 6.370 3,054,888 -0.98(-13.33%)
Apr 05, 2012 8.080 8.090 7.050 7.350 3,030,567 -0.68(-8.47%)
Apr 04, 2012 8.400 8.490 7.890 8.030 1,384,242 -0.31(-3.72%)
Apr 03, 2012 8.420 8.740 7.690 8.340 6,425,085 -1.03(-10.99%)
Apr 02, 2012 11.60 11.98 9.150 9.370 3,808,375 -2.23(-19.22%)
Mar 30, 2012 11.95 12.13 11.45 11.60 399,120 -0.35(-2.93%)
Mar 29, 2012 12.20 12.30 11.63 11.95 660,374 -0.44(-3.55%)
Mar 28, 2012 12.44 12.84 12.17 12.39 545,769 +0.02(+0.16%)
Mar 27, 2012 12.68 12.97 12.31 12.37 852,245 -0.19(-1.51%)
Mar 26, 2012 12.08 12.79 11.88 12.56 1,450,196 +0.94(+8.09%)
Mar 23, 2012 11.46 11.67 10.85 11.62 492,369 +0.26(+2.29%)
Mar 22, 2012 11.47 11.67 11.20 11.36 364,350 -0.13(-1.13%)
Mar 21, 2012 11.23 11.63 11.15 11.49 401,151 +0.34(+3.05%)
Mar 20, 2012 11.70 11.70 11.14 11.15 441,470 -0.55(-4.70%)
Mar 19, 2012 11.99 12.38 11.58 11.70 436,216 -0.44(-3.62%)
Mar 16, 2012 11.96 12.23 11.70 12.14 434,916 +0.20(+1.68%)
Mar 15, 2012 11.74 12.19 11.30 11.94 582,726 +0.16(+1.36%)
Mar 14, 2012 12.05 12.80 11.74 11.78 692,641 -0.25(-2.08%)
Mar 13, 2012 12.12 12.30 11.70 12.03 534,945 -0.08(-0.66%)
Mar 12, 2012 12.19 12.40 12.00 12.11 362,275 -0.04(-0.29%)
Mar 09, 2012 12.47 12.51 12.11 12.14 607,394 -0.44(-3.46%)
Mar 08, 2012 11.91 12.80 11.68 12.58 1,308,456 +0.90(+7.71%)
Mar 07, 2012 11.98 12.06 11.55 11.68 542,738 -0.23(-1.93%)
Mar 06, 2012 11.45 12.08 11.09 11.91 1,231,062 +0.55(+4.84%)
Mar 05, 2012 11.60 11.73 11.17 11.36 474,959 -0.24(-2.07%)
Mar 02, 2012 11.00 11.78 10.99 11.60 674,951 +0.55(+4.98%)
Mar 01, 2012 10.40 11.20 10.37 11.05 656,036 +0.65(+6.25%)
Feb 29, 2012 11.16 11.24 10.13 10.40 758,413 -0.70(-6.31%)
Feb 28, 2012 11.55 11.75 10.91 11.10 731,453 -0.41(-3.56%)
Feb 27, 2012 11.77 12.09 11.35 11.51 857,688 -0.27(-2.29%)
Feb 24, 2012 10.94 11.82 10.73 11.78 1,342,606 +0.93(+8.57%)
Feb 23, 2012 10.95 11.02 10.55 10.85 504,817 -0.20(-1.81%)
Feb 22, 2012 11.30 11.49 11.03 11.05 329,205 -0.39(-3.41%)
Feb 21, 2012 11.25 11.60 10.98 11.44 518,790 +0.24(+2.14%)
Feb 17, 2012 11.54 11.60 11.15 11.20 427,861 -0.33(-2.86%)
Feb 16, 2012 10.94 11.67 10.81 11.53 981,498 +0.62(+5.68%)
Feb 15, 2012 10.98 11.00 10.50 10.91 458,156 +0.04(+0.37%)
Feb 14, 2012 10.64 10.99 10.55 10.87 426,574 +0.11(+1.02%)
Feb 13, 2012 11.00 11.09 10.67 10.76 452,749 -0.15(-1.42%)
Feb 10, 2012 10.90 11.00 10.29 10.91 952,171 -0.14(-1.22%)
Feb 09, 2012 10.41 11.32 10.18 11.05 1,406,994 +0.71(+6.87%)
Feb 08, 2012 9.480 10.93 9.370 10.34 3,239,273 +1.60(+18.31%)
Feb 07, 2012 8.760 8.990 8.530 8.740 783,496 +0.04(+0.46%)
Feb 06, 2012 8.720 9.070 8.640 8.700 549,842 -0.02(-0.23%)
Feb 03, 2012 8.430 8.846 8.190 8.720 692,154 +0.51(+6.21%)
Feb 02, 2012 8.620 8.690 8.160 8.210 625,986 -0.42(-4.87%)
Feb 01, 2012 8.850 8.850 8.500 8.630 459,235 -0.13(-1.48%)
Jan 31, 2012 9.010 9.010 8.650 8.760 171,523 -0.17(-1.90%)
Jan 30, 2012 8.550 8.960 8.150 8.930 388,095 +0.24(+2.76%)
Jan 27, 2012 8.650 8.850 8.650 8.690 154,593 +0.04(+0.46%)
Jan 26, 2012 8.960 9.170 8.570 8.650 317,468 -0.31(-3.51%)
Jan 25, 2012 8.970 9.150 8.807 8.965 279,268 +0.04(+0.39%)
Jan 24, 2012 8.750 9.190 8.550 8.930 342,600 +0.17(+1.94%)
Jan 23, 2012 8.700 8.970 8.600 8.760 195,780 +0.05(+0.57%)
Jan 20, 2012 8.810 9.000 8.550 8.710 379,869 -0.18(-2.02%)
Jan 19, 2012 8.750 9.300 8.740 8.890 575,485 +0.15(+1.72%)
Jan 18, 2012 8.680 8.840 8.520 8.740 319,499 +0.01(+0.11%)
Jan 17, 2012 9.300 9.300 8.650 8.730 573,266 -0.41(-4.49%)
Jan 13, 2012 8.820 9.220 8.510 9.140 785,417 +0.31(+3.51%)
Jan 12, 2012 8.250 8.959 8.150 8.830 1,580,042 +0.75(+9.28%)
Jan 11, 2012 7.380 8.110 7.300 8.080 582,540 +0.74(+10.08%)
Jan 10, 2012 7.400 7.550 7.290 7.340 192,743 +0.07(+0.96%)
Jan 09, 2012 7.400 7.420 7.210 7.270 185,690 -0.05(-0.68%)
Jan 06, 2012 7.130 7.612 7.100 7.320 490,726 +0.24(+3.39%)
Jan 05, 2012 7.020 7.360 7.000 7.080 346,654 +0.06(+0.85%)
Jan 04, 2012 7.150 7.270 6.960 7.020 224,674 -0.23(-3.17%)
Dec 30, 2011 7.240 7.570 7.160 7.250 347,086 +0.01(+0.14%)
Dec 29, 2011 7.160 7.590 7.150 7.240 246,824 +0.04(+0.56%)
Dec 28, 2011 7.400 7.480 7.110 7.200 189,070 -0.24(-3.23%)
Dec 27, 2011 8.010 8.075 7.410 7.440 265,929 -0.54(-6.83%)
Dec 23, 2011 7.770 8.141 7.770 7.985 216,790 +0.29(+3.84%)
Dec 21, 2011 7.410 7.750 7.250 7.690 245,971 +0.29(+3.92%)
Dec 20, 2011 7.190 7.810 7.190 7.400 392,587 +0.29(+4.08%)
Dec 19, 2011 7.130 7.320 7.050 7.110 230,328 -0.03(-0.42%)
Dec 16, 2011 7.320 7.500 7.010 7.140 299,477 -0.15(-2.06%)
Dec 15, 2011 7.660 7.720 7.220 7.290 301,966 -0.34(-4.46%)
Dec 14, 2011 7.880 7.880 7.545 7.630 572,557 -0.34(-4.27%)
Dec 13, 2011 8.170 8.381 7.880 7.970 288,548 -0.09(-1.12%)
Dec 12, 2011 8.400 8.400 7.990 8.060 354,207 -0.50(-5.84%)
Dec 09, 2011 8.390 8.669 8.290 8.560 416,572 +0.26(+3.13%)
Dec 08, 2011 8.180 8.680 7.990 8.300 617,212 +0.00(+0.00%)
Dec 07, 2011 7.400 8.660 7.200 8.300 1,275,418 +0.86(+11.56%)
Dec 06, 2011 7.160 7.560 6.960 7.440 277,073 +0.24(+3.33%)
Dec 05, 2011 7.380 7.630 7.100 7.200 284,070 -0.11(-1.50%)
Dec 02, 2011 7.710 7.780 7.180 7.310 409,581 -0.38(-4.94%)
Dec 01, 2011 7.290 7.760 7.180 7.690 544,459 +0.36(+4.91%)
Nov 30, 2011 6.680 7.500 6.550 7.330 1,272,578 +0.73(+11.06%)
Nov 29, 2011 7.060 7.140 6.540 6.600 960,607 -0.51(-7.17%)
Nov 28, 2011 7.660 7.850 7.070 7.110 415,845 -0.19(-2.60%)
Nov 25, 2011 7.400 7.500 7.203 7.300 82,105 -0.17(-2.28%)
Nov 23, 2011 7.760 7.820 7.180 7.470 596,035 -0.51(-6.39%)
Nov 22, 2011 7.660 8.185 7.620 7.980 403,328 +0.31(+4.04%)
Nov 21, 2011 7.680 7.820 7.510 7.670 322,985 -0.26(-3.28%)
Nov 18, 2011 7.940 7.990 7.510 7.930 563,941 +0.12(+1.54%)
Nov 17, 2011 8.340 8.340 7.764 7.810 776,754 -0.55(-6.52%)
Nov 16, 2011 9.080 9.080 8.342 8.355 651,817 -0.79(-8.69%)
Nov 15, 2011 8.090 9.170 8.000 9.150 2,062,068 -0.21(-2.24%)
Nov 14, 2011 9.390 9.560 9.050 9.360 681,265 -0.19(-1.99%)
Nov 11, 2011 8.010 9.750 7.800 9.550 1,310,030 +1.38(+16.89%)
Nov 10, 2011 8.880 8.940 7.880 8.170 682,036 -0.55(-6.31%)
Nov 09, 2011 9.090 9.230 8.550 8.720 616,080 -0.60(-6.44%)
Nov 08, 2011 9.320 9.670 9.060 9.320 221,256 +0.04(+0.43%)
Nov 07, 2011 9.800 9.875 8.850 9.280 605,576 -0.67(-6.73%)
Nov 04, 2011 10.06 10.15 9.800 9.950 144,537 -0.14(-1.39%)
Nov 03, 2011 10.31 10.35 9.500 10.09 299,053 -0.16(-1.56%)
Nov 02, 2011 10.04 10.35 9.900 10.25 186,940 +0.30(+3.02%)
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.