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 (%)
Jul 29, 2022 10.40 11.04 9.790 10.88 1,095,586 +1.86(+20.62%)
Jul 28, 2022 9.180 9.210 8.950 9.020 371,646 -0.14(-1.53%)
Jul 27, 2022 8.940 9.210 8.900 9.160 308,709 +0.26(+2.92%)
Jul 26, 2022 9.350 9.350 8.845 8.900 371,989 -0.45(-4.81%)
Jul 25, 2022 9.640 9.670 9.319 9.350 249,839 -0.33(-3.41%)
Jul 22, 2022 9.980 9.980 9.600 9.680 199,087 -0.28(-2.81%)
Jul 21, 2022 9.690 9.990 9.670 9.960 460,499 +0.24(+2.47%)
Jul 20, 2022 9.540 9.820 9.540 9.720 366,837 +0.15(+1.57%)
Jul 19, 2022 9.420 9.620 9.360 9.570 292,193 +0.36(+3.91%)
Jul 18, 2022 9.450 9.475 9.170 9.210 297,607 -0.19(-2.02%)
Jul 15, 2022 9.090 9.450 8.910 9.400 777,704 +0.50(+5.62%)
Jul 14, 2022 9.030 9.050 8.790 8.900 194,741 -0.24(-2.63%)
Jul 13, 2022 9.010 9.295 8.960 9.140 307,860 -0.07(-0.76%)
Jul 12, 2022 9.380 9.600 9.065 9.210 283,049 -0.12(-1.29%)
Jul 11, 2022 9.710 10.11 9.300 9.330 382,824 -0.53(-5.38%)
Jul 08, 2022 9.750 9.900 9.590 9.860 278,682 -0.06(-0.60%)
Jul 07, 2022 9.380 10.19 9.380 9.920 435,735 +0.54(+5.76%)
Jul 06, 2022 9.650 9.650 9.325 9.380 195,598 -0.27(-2.80%)
Jul 05, 2022 9.280 9.680 9.160 9.650 356,642 +0.22(+2.33%)
Jul 01, 2022 9.200 9.440 9.030 9.430 330,344 +0.19(+2.06%)
Jun 30, 2022 9.020 9.240 8.730 9.240 857,060 +0.05(+0.54%)
Jun 29, 2022 9.230 9.330 8.945 9.190 189,794 -0.03(-0.33%)
Jun 28, 2022 9.310 9.400 9.160 9.220 401,981 -0.06(-0.65%)
Jun 27, 2022 9.430 9.430 9.090 9.280 340,955 +0.08(+0.87%)
Jun 24, 2022 8.900 9.205 8.900 9.200 603,625 +0.33(+3.72%)
Jun 23, 2022 8.720 8.890 8.660 8.870 253,283 +0.17(+1.95%)
Jun 22, 2022 8.670 8.850 8.600 8.700 331,024 -0.02(-0.23%)
Jun 21, 2022 8.910 8.987 8.620 8.720 360,222 -0.02(-0.23%)
Jun 17, 2022 8.630 8.850 8.580 8.740 744,492 +0.14(+1.63%)
Jun 16, 2022 8.730 8.899 8.495 8.600 277,627 -0.31(-3.48%)
Jun 15, 2022 8.800 9.070 8.800 8.910 346,572 +0.17(+1.95%)
Jun 14, 2022 8.720 8.872 8.530 8.740 432,418 +0.29(+3.43%)
Jun 13, 2022 8.700 8.854 8.321 8.450 464,264 -0.48(-5.38%)
Jun 10, 2022 9.000 9.120 8.830 8.930 263,553 -0.22(-2.40%)
Jun 09, 2022 9.230 9.339 9.130 9.150 256,133 -0.17(-1.82%)
Jun 08, 2022 9.240 9.490 9.130 9.320 325,748 +0.01(+0.11%)
Jun 07, 2022 9.250 9.450 9.210 9.310 228,380 -0.01(-0.11%)
Jun 06, 2022 9.500 9.660 9.270 9.320 227,072 -0.02(-0.21%)
Jun 03, 2022 9.650 9.720 9.239 9.340 419,317 -0.31(-3.21%)
Jun 02, 2022 9.790 9.908 9.580 9.650 496,979 -0.23(-2.33%)
Jun 01, 2022 9.260 10.08 9.260 9.880 599,791 +0.86(+9.53%)
May 31, 2022 9.360 9.450 8.930 9.020 1,352,919 -0.25(-2.70%)
May 27, 2022 8.810 9.320 8.760 9.270 382,063 +0.51(+5.82%)
May 26, 2022 8.750 9.000 8.710 8.760 358,127 +0.01(+0.11%)
May 25, 2022 8.630 8.810 8.540 8.750 369,378 +0.03(+0.34%)
May 24, 2022 8.970 8.980 8.560 8.720 337,767 -0.38(-4.18%)
May 23, 2022 9.300 9.300 8.940 9.100 250,271 -0.04(-0.44%)
May 20, 2022 9.290 9.410 8.920 9.140 394,875 -0.01(-0.11%)
May 19, 2022 9.090 9.384 9.090 9.150 260,904 -0.01(-0.11%)
May 18, 2022 9.260 9.340 8.960 9.160 282,860 -0.23(-2.45%)
May 17, 2022 9.470 9.650 9.175 9.390 280,248 +0.06(+0.64%)
May 16, 2022 9.370 9.520 9.130 9.330 353,417 -0.22(-2.30%)
May 13, 2022 9.430 9.690 9.340 9.550 347,103 +0.21(+2.25%)
May 12, 2022 9.080 9.560 9.030 9.340 432,098 +0.09(+0.97%)
May 11, 2022 9.500 9.690 9.230 9.250 453,282 -0.34(-3.55%)
May 10, 2022 10.17 10.34 9.530 9.590 515,005 -0.42(-4.20%)
May 09, 2022 10.08 10.28 9.950 10.01 325,443 -0.29(-2.82%)
May 06, 2022 10.44 10.55 10.12 10.30 306,204 -0.28(-2.65%)
May 05, 2022 11.12 11.12 10.40 10.58 357,475 -0.75(-6.62%)
May 04, 2022 11.17 11.35 10.89 11.33 356,237 +0.11(+0.98%)
May 03, 2022 10.81 11.39 10.65 11.22 472,436 +0.41(+3.79%)
May 02, 2022 11.14 11.42 10.61 10.81 625,415 -0.36(-3.22%)
Apr 29, 2022 12.92 12.92 10.35 11.17 2,425,028 -1.83(-14.08%)
Apr 28, 2022 12.87 13.10 12.65 13.00 413,329 +0.26(+2.04%)
Apr 27, 2022 12.95 13.12 12.65 12.74 374,610 -0.20(-1.55%)
Apr 26, 2022 13.22 13.27 12.90 12.94 244,875 -0.37(-2.78%)
Apr 25, 2022 12.78 13.38 12.78 13.31 311,916 +0.39(+3.02%)
Apr 22, 2022 12.98 13.07 12.79 12.92 265,998 -0.09(-0.69%)
Apr 21, 2022 13.26 13.39 12.91 13.01 271,368 -0.06(-0.46%)
Apr 20, 2022 13.55 13.55 13.01 13.07 659,971 -0.35(-2.61%)
Apr 19, 2022 13.14 13.58 12.87 13.42 672,938 +0.27(+2.05%)
Apr 18, 2022 13.35 13.38 12.90 13.15 236,532 -0.16(-1.20%)
Apr 14, 2022 13.73 13.73 13.17 13.31 560,166 -0.34(-2.49%)
Apr 13, 2022 13.34 13.71 13.25 13.65 369,119 +0.27(+2.02%)
Apr 12, 2022 13.50 13.87 13.27 13.38 399,551 +0.02(+0.15%)
Apr 11, 2022 13.42 13.50 13.08 13.36 325,008 -0.11(-0.82%)
Apr 08, 2022 13.54 13.63 13.37 13.47 427,840 -0.22(-1.61%)
Apr 07, 2022 13.82 13.95 13.49 13.69 559,190 -0.14(-1.01%)
Apr 06, 2022 14.23 14.27 13.78 13.83 380,706 -0.60(-4.16%)
Apr 05, 2022 14.73 15.20 14.32 14.43 390,815 -0.28(-1.90%)
Apr 04, 2022 14.84 14.95 14.63 14.71 216,401 -0.08(-0.54%)
Apr 01, 2022 14.75 14.95 14.68 14.79 150,038 +0.12(+0.82%)
Mar 31, 2022 14.50 14.83 14.47 14.67 299,014 +0.18(+1.24%)
Mar 30, 2022 14.85 14.85 14.44 14.49 265,017 -0.51(-3.40%)
Mar 29, 2022 14.47 15.31 14.47 15.00 439,727 +0.66(+4.60%)
Mar 28, 2022 14.45 14.48 14.15 14.34 171,344 -0.01(-0.07%)
Mar 25, 2022 14.79 14.79 14.22 14.35 232,482 -0.20(-1.37%)
Mar 24, 2022 14.30 14.58 14.23 14.55 221,116 +0.34(+2.39%)
Mar 23, 2022 14.42 14.50 14.08 14.21 288,652 -0.36(-2.47%)
Mar 22, 2022 14.20 14.61 14.19 14.57 277,938 +0.31(+2.17%)
Mar 21, 2022 15.00 15.00 14.19 14.26 211,589 -0.56(-3.78%)
Mar 18, 2022 14.56 14.87 14.51 14.82 366,162 +0.19(+1.30%)
Mar 17, 2022 14.14 14.63 14.08 14.63 188,672 +0.52(+3.69%)
Mar 16, 2022 13.99 14.34 13.69 14.11 273,308 +0.26(+1.88%)
Mar 15, 2022 13.85 13.88 13.61 13.85 213,881 +0.07(+0.51%)
Mar 14, 2022 13.75 13.92 13.59 13.78 283,475 -0.04(-0.29%)
Mar 11, 2022 14.29 14.50 13.80 13.82 178,381 -0.53(-3.69%)
Mar 10, 2022 14.11 14.41 14.09 14.35 177,348 -0.02(-0.14%)
Mar 09, 2022 14.21 14.46 14.20 14.37 177,032 +0.39(+2.79%)
Mar 08, 2022 14.00 14.43 13.78 13.98 318,961 +0.01(+0.07%)
Mar 07, 2022 14.02 14.36 13.97 13.97 364,220 -0.07(-0.50%)
Mar 04, 2022 14.47 14.60 13.96 14.04 464,811 -0.58(-3.97%)
Mar 03, 2022 14.98 14.99 14.35 14.62 270,307 -0.28(-1.88%)
Mar 02, 2022 14.70 14.98 14.62 14.90 206,596 +0.22(+1.50%)
Mar 01, 2022 14.79 15.07 14.51 14.68 316,786 -0.18(-1.21%)
Feb 28, 2022 14.93 15.17 14.63 14.86 393,248 -0.19(-1.26%)
Feb 25, 2022 14.75 15.08 14.52 15.05 355,352 +0.28(+1.90%)
Feb 24, 2022 13.74 14.81 13.65 14.77 343,319 +0.51(+3.58%)
Feb 23, 2022 14.71 14.73 14.26 14.26 236,292 -0.39(-2.66%)
Feb 22, 2022 14.50 14.93 14.45 14.65 342,497 -0.06(-0.41%)
Feb 18, 2022 14.71 0 -0.67(-4.36%)
Feb 17, 2022 15.53 15.53 15.29 15.38 311,265 -0.34(-2.16%)
Feb 16, 2022 15.58 15.76 15.44 15.72 253,716 -0.03(-0.19%)
Feb 15, 2022 15.64 15.81 15.56 15.75 224,975 +0.39(+2.54%)
Feb 14, 2022 15.39 15.72 15.26 15.36 325,860 -0.11(-0.71%)
Feb 11, 2022 16.12 16.25 15.44 15.47 253,192 -0.59(-3.67%)
Feb 10, 2022 16.00 16.26 15.91 16.06 256,180 -0.26(-1.59%)
Feb 09, 2022 16.20 16.35 15.98 16.32 242,007 +0.35(+2.19%)
Feb 08, 2022 15.76 16.06 15.76 15.97 268,412 +0.14(+0.88%)
Feb 07, 2022 15.76 16.26 15.71 15.83 267,853 +0.09(+0.57%)
Feb 04, 2022 15.25 15.80 15.06 15.74 284,049 +0.40(+2.61%)
Feb 03, 2022 15.38 15.32 15.34 325,268 -0.30(-1.92%)
Feb 02, 2022 16.26 16.40 15.49 15.64 453,887 -0.62(-3.81%)
Feb 01, 2022 16.49 16.49 15.84 16.26 471,541 -0.11(-0.67%)
Jan 31, 2022 16.72 16.37 589,165 -0.32(-1.92%)
Jan 28, 2022 16.39 17.00 15.65 16.69 816,788 +1.63(+10.82%)
Jan 27, 2022 15.21 15.65 14.98 15.06 515,969 +0.02(+0.13%)
Jan 26, 2022 15.31 15.85 14.98 15.04 523,034 -0.23(-1.51%)
Jan 25, 2022 15.33 15.70 14.87 15.27 457,221 -0.31(-1.99%)
Jan 24, 2022 15.18 15.63 14.70 15.58 611,008 +0.24(+1.56%)
Jan 21, 2022 15.75 16.04 15.15 15.34 807,891 -0.59(-3.70%)
Jan 20, 2022 16.36 16.59 15.87 15.93 402,441 -0.32(-1.97%)
Jan 19, 2022 16.32 16.58 16.11 16.25 375,504 +0.00(+0.00%)
Jan 18, 2022 16.03 16.40 15.81 16.25 509,647 +0.01(+0.06%)
Jan 14, 2022 16.24 0 -0.19(-1.16%)
Jan 13, 2022 16.71 16.96 16.39 16.43 236,489 -0.30(-1.79%)
Jan 12, 2022 17.26 17.33 16.72 16.73 217,192 -0.30(-1.76%)
Jan 11, 2022 16.70 17.25 16.48 17.03 448,710 +0.41(+2.47%)
Jan 10, 2022 16.19 16.63 16.05 16.62 312,041 +0.27(+1.65%)
Jan 07, 2022 16.60 17.04 16.34 16.35 263,122 -0.50(-2.97%)
Jan 06, 2022 16.56 16.97 16.52 16.85 341,950 +0.16(+0.96%)
Jan 05, 2022 17.12 17.25 16.67 16.69 295,837 -0.56(-3.25%)
Jan 04, 2022 17.80 17.84 16.90 17.25 291,018 -0.54(-3.04%)
Jan 03, 2022 17.84 17.85 17.27 17.79 297,842 +0.04(+0.23%)
Dec 31, 2021 17.42 17.92 17.42 17.75 401,798 +0.27(+1.54%)
Dec 30, 2021 17.41 17.83 17.15 17.48 279,726 +0.13(+0.75%)
Dec 29, 2021 17.30 17.68 17.00 17.35 332,314 +0.04(+0.23%)
Dec 28, 2021 17.05 17.37 16.91 17.31 227,229 +0.22(+1.29%)
Dec 27, 2021 16.80 17.35 16.80 17.09 263,620 +0.32(+1.91%)
Dec 23, 2021 16.69 16.80 16.51 16.77 330,091 +0.02(+0.12%)
Dec 22, 2021 16.95 17.02 16.72 16.75 304,186 -0.16(-0.95%)
Dec 21, 2021 16.70 17.08 16.46 16.91 333,815 +0.43(+2.61%)
Dec 20, 2021 16.37 16.73 16.06 16.48 408,855 -0.02(-0.12%)
Dec 17, 2021 16.81 17.15 16.35 16.50 1,329,364 -0.31(-1.84%)
Dec 16, 2021 17.34 17.39 16.61 16.81 439,215 -0.34(-1.98%)
Dec 15, 2021 16.38 17.18 16.24 17.15 346,245 +0.73(+4.45%)
Dec 14, 2021 16.69 16.85 16.08 16.42 413,477 -0.36(-2.15%)
Dec 13, 2021 16.87 16.91 16.38 16.78 267,556 -0.13(-0.77%)
Dec 10, 2021 17.34 17.65 16.84 16.91 287,930 -0.43(-2.48%)
Dec 09, 2021 17.87 17.87 17.33 17.34 252,807 -0.47(-2.64%)
Dec 08, 2021 17.48 17.84 17.31 17.81 300,839 +0.33(+1.89%)
Dec 07, 2021 17.41 17.81 17.36 17.48 244,692 +0.41(+2.40%)
Dec 06, 2021 16.55 17.12 16.18 17.07 340,092 +0.48(+2.89%)
Dec 03, 2021 17.18 17.18 16.21 16.59 419,129 -0.50(-2.93%)
Dec 02, 2021 16.91 17.27 16.75 17.09 290,839 +0.25(+1.48%)
Dec 01, 2021 17.22 17.60 16.67 16.84 406,724 -0.29(-1.69%)
Nov 30, 2021 16.73 17.32 16.70 17.13 1,337,612 -0.04(-0.23%)
Nov 29, 2021 17.24 17.33 16.94 17.17 225,774 +0.22(+1.30%)
Nov 26, 2021 17.21 17.30 16.90 16.95 278,909 -0.43(-2.47%)
Nov 24, 2021 16.94 17.43 16.91 17.38 237,819 +0.29(+1.70%)
Nov 23, 2021 17.28 17.51 16.94 17.09 547,460 -0.31(-1.78%)
Nov 22, 2021 18.13 18.13 17.26 17.40 456,684 -0.61(-3.39%)
Nov 19, 2021 17.95 18.43 17.86 18.01 420,577 +0.09(+0.50%)
Nov 18, 2021 17.69 17.95 17.25 17.92 1,040,472 +0.29(+1.64%)
Nov 17, 2021 17.00 17.94 17.00 17.63 609,932 +0.64(+3.77%)
Nov 16, 2021 16.70 17.14 16.60 16.99 1,065,714 -0.31(-1.79%)
Nov 15, 2021 17.20 17.49 17.01 17.30 541,871 +0.10(+0.58%)
Nov 12, 2021 17.48 17.48 17.12 17.20 393,541 -0.07(-0.41%)
Nov 11, 2021 17.68 17.91 17.21 17.27 393,378 -0.34(-1.93%)
Nov 10, 2021 17.89 17.50 17.61 304,478 -0.35(-1.95%)
Nov 09, 2021 17.75 18.08 17.70 17.96 398,253 -0.05(-0.28%)
Nov 08, 2021 18.00 18.41 17.01 18.01 531,471 -0.02(-0.11%)
Nov 05, 2021 18.20 18.54 17.53 18.03 830,896 -1.25(-6.48%)
Nov 04, 2021 19.05 19.34 18.72 19.28 396,510 +0.47(+2.50%)
Nov 03, 2021 18.43 18.84 18.24 18.81 278,725 +0.33(+1.79%)
Nov 02, 2021 19.03 19.03 18.21 18.48 501,810 -0.52(-2.74%)
Nov 01, 2021 18.97 19.17 18.83 19.00 256,018 +0.17(+0.90%)
Oct 29, 2021 19.10 19.27 18.77 18.83 338,402 -0.23(-1.21%)
Oct 28, 2021 19.52 19.74 18.94 19.06 339,427 -0.37(-1.90%)
Oct 27, 2021 19.78 19.78 19.28 19.43 229,823 -0.33(-1.67%)
Oct 26, 2021 19.99 19.76 401,615 -0.10(-0.50%)
Oct 25, 2021 19.28 19.90 19.16 19.86 266,448 +0.65(+3.38%)
Oct 22, 2021 19.25 19.37 19.07 19.21 164,529 -0.15(-0.77%)
Oct 21, 2021 19.46 19.65 19.15 19.36 238,712 -0.13(-0.67%)
Oct 20, 2021 19.36 19.57 19.20 19.49 242,334 +0.31(+1.62%)
Oct 19, 2021 19.19 19.25 18.95 19.18 188,183 +0.18(+0.95%)
Oct 18, 2021 18.91 19.07 18.80 19.00 237,938 +0.12(+0.64%)
Oct 15, 2021 18.93 19.00 18.31 18.88 536,659 +0.19(+1.02%)
Oct 14, 2021 18.52 19.00 18.36 18.69 331,868 +0.34(+1.85%)
Oct 13, 2021 18.13 18.59 18.13 18.35 168,678 +0.26(+1.44%)
Oct 12, 2021 18.02 18.36 17.94 18.09 272,161 +0.18(+1.01%)
Oct 11, 2021 18.16 18.29 17.90 17.91 260,679 -0.42(-2.29%)
Oct 08, 2021 18.75 18.90 18.31 18.33 225,229 -0.36(-1.93%)
Oct 07, 2021 18.47 18.91 18.40 18.69 376,545 +0.38(+2.08%)
Oct 06, 2021 18.02 18.54 17.94 18.31 432,074 +0.04(+0.22%)
Oct 05, 2021 18.26 18.65 18.21 18.27 495,751 +0.05(+0.27%)
Oct 04, 2021 19.07 19.08 17.99 18.22 425,818 -1.04(-5.40%)
Oct 01, 2021 18.67 19.36 18.61 19.26 418,061 +0.76(+4.11%)
Sep 30, 2021 18.24 18.61 18.09 18.50 644,471 +0.41(+2.27%)
Sep 29, 2021 18.18 18.31 17.93 18.09 847,781 +0.05(+0.28%)
Sep 28, 2021 18.54 18.64 17.95 18.04 655,364 -0.81(-4.30%)
Sep 27, 2021 19.18 19.27 18.71 18.85 332,573 -0.39(-2.03%)
Sep 24, 2021 19.25 19.39 18.78 19.24 265,333 -0.12(-0.62%)
Sep 23, 2021 19.03 19.41 19.03 19.36 346,434 +0.42(+2.22%)
Sep 22, 2021 18.76 18.99 18.57 18.94 368,845 +0.29(+1.55%)
Sep 21, 2021 18.77 18.93 18.31 18.65 501,127 +0.00(+0.00%)
Sep 20, 2021 18.58 18.80 18.25 18.65 557,215 -0.44(-2.30%)
Sep 17, 2021 19.27 19.67 18.82 19.09 655,313 -0.16(-0.83%)
Sep 16, 2021 19.53 19.58 18.82 19.25 572,794 -0.42(-2.14%)
Sep 15, 2021 19.77 19.99 19.48 19.67 395,756 -0.20(-1.01%)
Sep 14, 2021 20.86 21.00 19.77 19.87 457,112 -0.92(-4.43%)
Sep 13, 2021 20.92 20.92 20.44 20.79 389,359 -0.04(-0.19%)
Sep 10, 2021 21.70 21.90 20.80 20.83 540,517 -0.84(-3.88%)
Sep 09, 2021 22.04 22.26 21.65 21.67 287,804 -0.27(-1.23%)
Sep 08, 2021 22.79 22.80 21.69 21.94 454,377 -0.89(-3.90%)
Sep 07, 2021 23.10 23.18 22.58 22.83 273,667 -0.20(-0.87%)
Sep 03, 2021 22.83 23.08 22.68 23.03 223,690 +0.14(+0.61%)
Sep 02, 2021 22.93 23.29 22.73 22.89 448,038 +0.14(+0.62%)
Sep 01, 2021 22.35 22.85 22.34 22.75 310,506 +0.38(+1.70%)
Aug 31, 2021 22.59 22.73 22.26 22.37 213,575 -0.22(-0.97%)
Aug 30, 2021 22.39 22.62 22.19 22.59 548,743 +0.29(+1.30%)
Aug 27, 2021 21.47 22.50 21.47 22.30 332,121 +0.83(+3.87%)
Aug 26, 2021 21.76 21.94 21.33 21.47 452,585 -0.21(-0.97%)
Aug 25, 2021 21.59 21.79 21.36 21.68 197,248 +0.16(+0.74%)
Aug 24, 2021 21.49 21.71 21.46 21.52 183,181 +0.12(+0.56%)
Aug 23, 2021 21.08 21.48 20.98 21.40 244,865 +0.42(+2.00%)
Aug 20, 2021 20.62 21.04 20.35 20.98 332,488 +0.29(+1.40%)
Aug 19, 2021 20.60 21.04 20.50 20.69 208,803 -0.07(-0.34%)
Aug 18, 2021 20.48 21.18 20.35 20.76 216,866 +0.23(+1.12%)
Aug 17, 2021 20.79 20.92 20.25 20.53 397,554 -0.50(-2.38%)
Aug 16, 2021 21.50 21.50 20.66 21.03 306,622 -0.67(-3.09%)
Aug 13, 2021 22.13 22.22 21.66 21.70 206,084 -0.40(-1.81%)
Aug 12, 2021 22.00 22.66 21.79 22.10 541,676 +0.51(+2.36%)
Aug 11, 2021 21.33 21.64 20.82 21.59 2,971,498 +0.40(+1.89%)
Aug 10, 2021 21.69 21.70 20.98 21.19 318,547 -0.50(-2.31%)
Aug 09, 2021 21.20 21.72 21.09 21.69 279,521 +0.43(+2.02%)
Aug 06, 2021 21.76 22.04 20.89 21.26 478,668 -0.42(-1.94%)
Aug 05, 2021 21.48 22.07 21.26 21.68 477,871 +0.14(+0.65%)
Aug 04, 2021 21.67 21.99 21.42 21.54 306,031 -0.21(-0.97%)
Aug 03, 2021 21.51 21.78 21.18 21.75 421,628 +0.17(+0.79%)
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.