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 )

10.94 +0.06 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2015 3.150 3.200 3.110 3.190 34,799 +0.04(+1.27%)
Sep 29, 2015 3.260 3.260 3.110 3.150 168,346 -0.11(-3.37%)
Sep 28, 2015 3.200 3.300 3.010 3.260 298,768 +0.06(+1.87%)
Sep 25, 2015 3.280 3.324 3.190 3.200 140,662 -0.05(-1.54%)
Sep 24, 2015 3.270 3.310 3.195 3.250 154,313 -0.07(-2.11%)
Sep 23, 2015 3.220 3.320 3.180 3.320 51,972 +0.05(+1.53%)
Sep 22, 2015 3.300 3.360 3.240 3.270 61,596 -0.08(-2.39%)
Sep 21, 2015 3.360 3.480 3.330 3.350 161,489 +0.00(+0.00%)
Sep 18, 2015 3.380 3.480 3.350 3.350 159,289 -0.12(-3.46%)
Sep 17, 2015 3.340 3.490 3.290 3.470 150,745 +0.10(+2.97%)
Sep 16, 2015 3.390 3.429 3.300 3.370 97,781 -0.02(-0.59%)
Sep 15, 2015 3.380 3.510 3.350 3.390 52,928 -0.01(-0.29%)
Sep 14, 2015 3.460 3.490 3.370 3.400 57,416 -0.08(-2.30%)
Sep 11, 2015 3.540 3.540 3.420 3.480 54,273 -0.09(-2.52%)
Sep 10, 2015 3.500 3.617 3.500 3.570 111,461 +0.10(+2.88%)
Sep 09, 2015 3.360 3.480 3.350 3.470 95,715 +0.12(+3.58%)
Sep 08, 2015 3.320 3.385 3.290 3.350 84,061 +0.08(+2.45%)
Sep 04, 2015 3.130 3.270 3.270 3.270 108,300 +0.09(+2.83%)
Sep 03, 2015 3.240 3.300 3.140 3.180 147,105 -0.04(-1.24%)
Sep 02, 2015 3.350 3.350 3.150 3.220 69,764 -0.02(-0.62%)
Sep 01, 2015 3.210 3.330 3.200 3.240 52,152 -0.06(-1.82%)
Aug 31, 2015 3.380 3.435 3.250 3.300 173,931 -0.12(-3.51%)
Aug 28, 2015 3.450 3.490 3.380 3.420 44,451 +0.03(+0.88%)
Aug 27, 2015 3.340 3.460 3.280 3.390 57,333 +0.11(+3.35%)
Aug 26, 2015 3.220 3.300 3.170 3.280 106,873 +0.12(+3.80%)
Aug 25, 2015 3.270 3.410 3.150 3.160 100,179 -0.02(-0.63%)
Aug 24, 2015 3.000 3.300 2.710 3.180 262,314 -0.09(-2.75%)
Aug 21, 2015 3.360 3.500 3.260 3.270 193,220 -0.13(-3.82%)
Aug 20, 2015 3.500 3.590 3.390 3.400 103,357 -0.14(-3.95%)
Aug 19, 2015 3.420 3.580 3.370 3.540 106,929 +0.11(+3.21%)
Aug 18, 2015 3.540 3.620 3.410 3.430 154,305 -0.14(-3.92%)
Aug 17, 2015 3.590 3.660 3.520 3.570 102,143 -0.06(-1.65%)
Aug 14, 2015 3.530 3.700 3.530 3.630 126,966 +0.08(+2.25%)
Aug 13, 2015 3.610 3.670 3.520 3.550 61,923 -0.09(-2.47%)
Aug 12, 2015 3.590 3.650 3.560 3.640 90,585 +0.00(+0.00%)
Aug 11, 2015 3.610 3.650 3.540 3.640 103,693 +0.00(+0.00%)
Aug 10, 2015 3.680 3.810 3.520 3.640 88,987 +0.01(+0.28%)
Aug 07, 2015 3.650 3.710 3.547 3.630 115,856 +0.00(+0.00%)
Aug 06, 2015 3.750 3.754 3.580 3.630 104,977 -0.13(-3.46%)
Aug 05, 2015 3.850 3.850 3.710 3.760 143,186 -0.01(-0.27%)
Aug 04, 2015 3.680 3.830 3.600 3.770 281,447 +0.14(+3.86%)
Aug 03, 2015 3.590 3.840 3.530 3.630 405,471 +0.01(+0.28%)
Jul 31, 2015 3.560 3.680 3.457 3.620 111,450 +0.11(+3.13%)
Jul 30, 2015 3.580 3.610 3.450 3.510 93,635 -0.05(-1.40%)
Jul 29, 2015 3.410 3.580 3.410 3.560 125,659 +0.12(+3.49%)
Jul 28, 2015 3.400 3.510 3.280 3.440 254,990 +0.01(+0.29%)
Jul 27, 2015 3.640 3.760 3.390 3.430 410,239 -0.33(-8.78%)
Jul 24, 2015 4.070 4.230 3.680 3.760 1,434,569 -0.08(-2.08%)
Jul 23, 2015 3.990 4.000 3.800 3.840 315,239 -0.11(-2.78%)
Jul 22, 2015 3.980 4.000 3.900 3.950 250,293 -0.03(-0.75%)
Jul 21, 2015 3.950 4.000 3.920 3.980 230,018 +0.07(+1.79%)
Jul 20, 2015 3.850 3.920 3.800 3.910 138,344 +0.08(+2.09%)
Jul 17, 2015 3.830 3.850 3.790 3.830 47,321 +0.00(+0.00%)
Jul 16, 2015 3.770 3.850 3.740 3.830 32,670 +0.06(+1.59%)
Jul 15, 2015 3.800 3.800 3.690 3.770 57,400 -0.06(-1.57%)
Jul 14, 2015 3.730 3.850 3.730 3.830 47,557 +0.08(+2.13%)
Jul 13, 2015 3.700 3.810 3.700 3.750 58,740 +0.02(+0.54%)
Jul 10, 2015 3.700 3.750 3.570 3.730 144,328 +0.08(+2.19%)
Jul 09, 2015 3.600 3.650 3.600 3.650 75,650 +0.10(+2.82%)
Jul 08, 2015 3.700 3.780 3.550 3.550 92,452 -0.15(-4.05%)
Jul 07, 2015 3.610 3.700 3.470 3.700 177,546 +0.09(+2.49%)
Jul 06, 2015 3.560 3.650 3.560 3.610 89,636 -0.06(-1.63%)
Jul 02, 2015 3.640 3.670 3.670 3.670 78,800 +0.00(+0.00%)
Jul 01, 2015 3.790 3.820 3.530 3.670 213,532 -0.12(-3.17%)
Jun 30, 2015 3.790 3.890 3.760 3.790 141,992 -0.02(-0.39%)
Jun 29, 2015 4.000 4.050 3.780 3.805 261,228 -0.19(-4.64%)
Jun 26, 2015 3.960 3.990 3.860 3.990 237,250 +0.04(+1.01%)
Jun 25, 2015 3.910 3.960 3.870 3.950 169,643 +0.01(+0.25%)
Jun 24, 2015 3.920 3.940 3.730 3.940 228,596 +0.05(+1.29%)
Jun 23, 2015 3.970 4.010 3.870 3.890 695,260 -0.08(-2.02%)
Jun 22, 2015 3.920 3.980 3.810 3.970 407,558 +0.11(+2.85%)
Jun 19, 2015 3.880 3.880 3.810 3.860 104,915 +0.01(+0.26%)
Jun 18, 2015 3.790 3.850 3.770 3.850 83,969 +0.03(+0.79%)
Jun 17, 2015 3.840 3.870 3.800 3.820 84,422 -0.01(-0.26%)
Jun 16, 2015 3.820 3.870 3.760 3.830 54,496 -0.01(-0.26%)
Jun 15, 2015 3.750 3.890 3.741 3.840 160,991 -0.01(-0.26%)
Jun 12, 2015 3.910 3.910 3.760 3.850 177,797 -0.04(-1.03%)
Jun 11, 2015 3.980 3.980 3.870 3.890 218,996 -0.08(-2.02%)
Jun 10, 2015 3.950 4.000 3.830 3.970 269,825 +0.02(+0.51%)
Jun 09, 2015 3.920 4.010 3.770 3.950 419,583 +0.03(+0.77%)
Jun 08, 2015 3.810 3.920 3.800 3.920 269,913 +0.14(+3.70%)
Jun 05, 2015 3.750 3.800 3.620 3.780 154,434 +0.05(+1.34%)
Jun 04, 2015 3.720 3.850 3.590 3.730 381,874 +0.01(+0.27%)
Jun 03, 2015 3.620 3.750 3.620 3.720 304,080 +0.11(+3.05%)
Jun 02, 2015 3.400 3.680 3.390 3.610 452,552 +0.22(+6.49%)
Jun 01, 2015 3.370 3.420 3.330 3.390 130,207 +0.09(+2.73%)
May 29, 2015 3.250 3.360 3.210 3.300 242,336 +0.01(+0.46%)
May 28, 2015 3.230 3.290 3.190 3.285 106,957 +0.08(+2.34%)
May 27, 2015 3.250 3.270 3.180 3.210 66,002 +0.00(+0.00%)
May 26, 2015 3.210 3.250 3.190 3.210 79,584 -0.03(-0.93%)
May 22, 2015 3.250 3.240 3.240 3.240 78,400 -0.04(-1.22%)
May 21, 2015 3.250 3.300 3.220 3.280 35,067 +0.00(+0.00%)
May 20, 2015 3.280 3.300 3.220 3.280 141,300 -0.02(-0.61%)
May 19, 2015 3.260 3.300 3.200 3.300 79,030 +0.01(+0.30%)
May 18, 2015 3.240 3.300 3.211 3.290 101,979 +0.05(+1.54%)
May 15, 2015 3.180 3.250 3.160 3.240 119,733 +0.06(+1.89%)
May 14, 2015 3.180 3.200 3.074 3.180 113,981 +0.01(+0.32%)
May 13, 2015 3.130 3.190 3.040 3.170 147,920 +0.00(+0.00%)
May 12, 2015 3.160 3.200 3.130 3.170 69,066 +0.02(+0.79%)
May 11, 2015 3.140 3.230 3.120 3.145 169,320 +0.04(+1.13%)
May 08, 2015 3.070 3.150 3.050 3.110 129,350 +0.07(+2.30%)
May 07, 2015 3.070 3.070 3.030 3.040 96,298 -0.01(-0.33%)
May 06, 2015 3.050 3.090 3.030 3.050 103,028 -0.02(-0.65%)
May 05, 2015 3.130 3.170 3.000 3.070 194,670 -0.06(-1.92%)
May 04, 2015 3.350 3.350 3.080 3.130 263,617 -0.19(-5.72%)
May 01, 2015 3.350 3.420 3.100 3.320 497,374 -0.06(-1.78%)
Apr 30, 2015 3.600 3.610 3.350 3.380 317,018 -0.08(-2.31%)
Apr 29, 2015 3.300 3.540 3.300 3.460 382,677 +0.13(+3.90%)
Apr 28, 2015 3.200 3.330 3.160 3.330 134,321 +0.11(+3.42%)
Apr 27, 2015 3.170 3.300 3.170 3.220 193,369 +0.09(+2.88%)
Apr 24, 2015 3.120 3.200 3.120 3.130 91,367 -0.01(-0.32%)
Apr 23, 2015 3.030 3.200 3.020 3.140 159,007 +0.11(+3.63%)
Apr 22, 2015 3.070 3.070 2.860 3.030 423,370 -0.04(-1.30%)
Apr 21, 2015 3.160 3.190 3.050 3.070 138,668 -0.11(-3.46%)
Apr 20, 2015 3.180 3.180 3.130 3.180 109,873 -0.03(-0.93%)
Apr 17, 2015 3.150 3.210 3.140 3.210 90,099 +0.01(+0.31%)
Apr 16, 2015 3.250 3.290 3.190 3.200 91,643 -0.02(-0.62%)
Apr 15, 2015 3.230 3.280 3.210 3.220 63,726 -0.03(-0.92%)
Apr 14, 2015 3.260 3.330 3.200 3.250 81,084 -0.02(-0.61%)
Apr 13, 2015 3.200 3.290 3.150 3.270 184,446 +0.09(+2.83%)
Apr 10, 2015 3.150 3.250 3.130 3.180 120,008 +0.02(+0.63%)
Apr 09, 2015 3.160 3.210 3.120 3.160 93,438 -0.03(-0.94%)
Apr 08, 2015 3.200 3.290 3.150 3.190 125,626 -0.04(-1.24%)
Apr 07, 2015 3.200 3.300 3.150 3.230 172,509 +0.05(+1.57%)
Apr 06, 2015 3.130 3.230 3.070 3.180 94,389 -0.01(-0.31%)
Apr 02, 2015 3.080 3.190 3.190 3.190 115,800 +0.08(+2.57%)
Apr 01, 2015 3.140 3.160 3.050 3.110 133,709 -0.05(-1.58%)
Mar 31, 2015 3.160 3.210 3.100 3.160 120,452 -0.03(-0.94%)
Mar 30, 2015 3.210 3.240 3.160 3.190 95,388 -0.01(-0.31%)
Mar 27, 2015 3.140 3.250 3.120 3.200 157,346 +0.04(+1.27%)
Mar 26, 2015 3.160 3.205 3.110 3.160 100,605 +0.02(+0.64%)
Mar 25, 2015 3.150 3.240 3.100 3.140 263,515 +0.03(+0.96%)
Mar 24, 2015 2.960 3.180 2.940 3.110 278,836 +0.17(+5.78%)
Mar 23, 2015 2.830 2.970 2.830 2.940 126,123 +0.11(+3.89%)
Mar 20, 2015 2.790 2.850 2.760 2.830 183,428 +0.08(+2.91%)
Mar 19, 2015 2.720 2.840 2.720 2.750 102,935 -0.01(-0.36%)
Mar 18, 2015 2.800 2.880 2.710 2.760 193,120 -0.04(-1.43%)
Mar 17, 2015 2.910 2.950 2.680 2.800 455,743 -0.15(-5.08%)
Mar 16, 2015 2.950 3.000 2.880 2.950 169,211 +0.00(+0.00%)
Mar 13, 2015 3.000 3.050 2.870 2.950 336,838 -0.08(-2.64%)
Mar 12, 2015 3.110 3.180 3.000 3.030 184,829 -0.04(-1.30%)
Mar 11, 2015 3.100 3.160 3.020 3.070 157,250 -0.04(-1.29%)
Mar 10, 2015 3.120 3.220 3.080 3.110 176,149 -0.06(-1.89%)
Mar 09, 2015 3.250 3.290 3.130 3.170 219,297 -0.06(-1.86%)
Mar 06, 2015 3.190 3.250 3.180 3.230 123,242 +0.05(+1.57%)
Mar 05, 2015 3.180 3.250 3.130 3.180 223,400 -0.02(-0.63%)
Mar 04, 2015 3.180 3.285 3.140 3.200 111,385 +0.03(+0.95%)
Mar 03, 2015 3.160 3.210 3.110 3.170 119,711 +0.02(+0.63%)
Mar 02, 2015 3.170 3.270 3.100 3.150 163,806 -0.05(-1.56%)
Feb 27, 2015 3.180 3.280 3.120 3.200 119,012 +0.04(+1.27%)
Feb 26, 2015 3.240 3.350 3.121 3.160 244,073 -0.19(-5.67%)
Feb 25, 2015 3.250 3.380 3.250 3.350 60,528 +0.04(+1.21%)
Feb 24, 2015 3.300 3.380 3.240 3.310 84,732 +0.01(+0.30%)
Feb 23, 2015 3.350 3.384 3.230 3.300 136,579 -0.10(-2.94%)
Feb 20, 2015 3.440 3.450 3.371 3.400 99,545 -0.02(-0.58%)
Feb 19, 2015 3.340 3.440 3.330 3.420 96,904 +0.05(+1.48%)
Feb 18, 2015 3.350 3.400 3.310 3.370 79,845 +0.01(+0.30%)
Feb 17, 2015 3.380 3.400 3.300 3.360 86,552 -0.02(-0.59%)
Feb 13, 2015 3.390 3.380 3.380 3.380 271,200 -0.02(-0.59%)
Feb 12, 2015 3.330 3.430 3.270 3.400 102,326 +0.07(+2.10%)
Feb 11, 2015 3.350 3.380 3.230 3.330 66,002 +0.00(+0.00%)
Feb 10, 2015 3.490 3.550 3.260 3.330 118,849 -0.07(-2.06%)
Feb 09, 2015 3.240 3.400 3.200 3.400 152,413 +0.17(+5.26%)
Feb 06, 2015 3.380 3.410 3.210 3.230 160,093 -0.12(-3.58%)
Feb 05, 2015 3.280 3.390 3.201 3.350 117,615 +0.07(+2.13%)
Feb 04, 2015 3.320 3.400 3.200 3.280 219,870 -0.09(-2.67%)
Feb 03, 2015 3.460 3.540 3.330 3.370 163,011 -0.07(-2.03%)
Feb 02, 2015 3.540 3.540 3.323 3.440 221,299 +0.01(+0.29%)
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%)
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.