Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

9.320 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.380 9.590 9.260 9.320 488,229 -0.02(-0.21%)
Aug 29, 2024 9.270 9.550 9.270 9.340 396,512 +0.14(+1.52%)
Aug 28, 2024 9.420 9.420 9.030 9.200 460,899 -0.18(-1.92%)
Aug 27, 2024 9.300 9.500 9.250 9.380 441,913 +0.03(+0.32%)
Aug 26, 2024 9.500 9.600 9.300 9.350 510,528 -0.08(-0.85%)
Aug 23, 2024 9.530 9.580 9.310 9.430 540,234 -0.03(-0.32%)
Aug 22, 2024 9.480 9.600 9.360 9.460 698,211 +0.05(+0.53%)
Aug 21, 2024 9.190 9.420 9.110 9.410 645,667 +0.25(+2.73%)
Aug 20, 2024 8.880 9.290 8.875 9.160 676,123 +0.26(+2.86%)
Aug 19, 2024 8.740 8.910 8.665 8.905 655,829 +0.17(+2.00%)
Aug 16, 2024 8.600 8.810 8.600 8.730 641,223 +0.09(+1.04%)
Aug 15, 2024 8.320 8.690 8.250 8.640 952,072 +0.48(+5.88%)
Aug 14, 2024 8.440 8.550 7.990 8.160 1,287,523 -0.26(-3.09%)
Aug 13, 2024 8.550 8.620 8.250 8.420 1,081,745 -0.10(-1.17%)
Aug 12, 2024 8.410 8.690 8.200 8.520 1,395,994 +0.10(+1.19%)
Aug 09, 2024 7.410 8.505 7.350 8.420 3,306,948 -2.87(-25.42%)
Aug 08, 2024 11.35 11.40 11.16 11.29 737,454 +0.08(+0.71%)
Aug 07, 2024 11.24 11.62 11.12 11.21 553,352 +0.20(+1.82%)
Aug 06, 2024 11.58 11.66 10.99 11.01 774,618 -0.49(-4.26%)
Aug 05, 2024 11.52 11.84 11.33 11.50 663,065 -1.00(-8.00%)
Aug 02, 2024 12.60 12.61 12.15 12.50 472,437 -0.57(-4.36%)
Aug 01, 2024 13.41 13.43 12.83 13.07 362,173 -0.24(-1.80%)
Jul 31, 2024 13.52 13.65 13.30 13.31 497,830 -0.14(-1.04%)
Jul 30, 2024 13.55 13.57 13.20 13.45 450,256 +0.14(+1.05%)
Jul 29, 2024 13.34 13.52 13.16 13.31 445,466 +0.16(+1.22%)
Jul 26, 2024 13.21 13.72 13.09 13.15 641,506 +0.39(+3.06%)
Jul 25, 2024 12.30 12.89 12.15 12.76 416,277 +0.52(+4.25%)
Jul 24, 2024 12.24 12.64 12.21 12.24 301,555 -0.18(-1.45%)
Jul 23, 2024 12.18 12.58 12.13 12.42 379,582 +0.21(+1.72%)
Jul 22, 2024 12.17 12.26 12.00 12.21 339,704 +0.11(+0.91%)
Jul 19, 2024 12.04 12.20 11.97 12.10 618,166 +0.05(+0.41%)
Jul 18, 2024 12.00 12.34 11.97 12.05 363,113 -0.05(-0.41%)
Jul 17, 2024 12.05 12.19 11.98 12.10 341,430 -0.11(-0.90%)
Jul 16, 2024 11.65 12.41 11.65 12.21 830,330 +0.67(+5.81%)
Jul 15, 2024 11.72 11.75 11.52 11.54 477,992 +0.03(+0.26%)
Jul 12, 2024 11.57 11.76 11.51 11.51 333,453 +0.12(+1.05%)
Jul 11, 2024 11.18 11.52 11.17 11.39 481,899 +0.41(+3.73%)
Jul 10, 2024 10.87 10.99 10.84 10.98 270,015 +0.11(+1.01%)
Jul 09, 2024 11.04 11.15 10.70 10.87 959,389 -0.23(-2.07%)
Jul 08, 2024 10.98 11.14 10.94 11.10 377,241 +0.14(+1.28%)
Jul 05, 2024 11.27 11.31 10.88 10.96 644,136 -0.40(-3.52%)
Jul 03, 2024 11.20 11.49 11.19 11.36 211,657 +0.19(+1.70%)
Jul 02, 2024 11.03 11.20 10.95 11.17 402,122 +0.06(+0.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.