Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Mitek Systems Inc (NQ: MITK )

12.29 -0.38 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.