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

Exponent Inc (NQ: EXPO )

93.38 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2011 8.235 8.235 8.019 8.070 199,455 -0.09(-1.16%)
Jan 28, 2011 8.241 8.307 8.155 8.164 253,837 -0.07(-0.85%)
Jan 27, 2011 8.265 8.388 8.204 8.235 163,325 -0.02(-0.27%)
Jan 26, 2011 8.050 8.445 8.050 8.256 257,404 +0.21(+2.62%)
Jan 25, 2011 7.859 8.072 7.705 8.046 149,210 +0.14(+1.72%)
Jan 24, 2011 7.799 8.043 7.797 7.909 162,911 +0.01(+0.17%)
Jan 21, 2011 8.028 8.089 7.863 7.896 203,382 -0.05(-0.58%)
Jan 20, 2011 7.993 8.089 7.937 7.942 184,216 -0.10(-1.23%)
Jan 19, 2011 8.213 8.213 8.026 8.041 165,396 -0.21(-2.50%)
Jan 18, 2011 8.158 8.248 8.133 8.248 165,605 +0.03(+0.37%)
Jan 14, 2011 8.103 8.270 8.061 8.217 339,684 +0.13(+1.55%)
Jan 13, 2011 8.155 8.199 8.026 8.092 190,477 -0.13(-1.58%)
Jan 12, 2011 8.309 8.309 8.131 8.221 135,536 +0.00(+0.05%)
Jan 11, 2011 8.210 8.274 8.127 8.217 174,551 +0.02(+0.21%)
Jan 10, 2011 8.191 8.303 8.138 8.199 197,303 -0.07(-0.80%)
Jan 07, 2011 8.476 8.476 8.164 8.265 172,271 -0.17(-2.03%)
Jan 06, 2011 8.542 8.542 8.397 8.437 116,948 -0.08(-0.93%)
Jan 05, 2011 8.219 8.538 8.131 8.516 443,304 +0.26(+3.20%)
Jan 04, 2011 8.606 8.606 8.195 8.252 131,887 -0.30(-3.52%)
Jan 03, 2011 8.292 8.632 8.292 8.553 448,410 +0.30(+3.68%)
Dec 31, 2010 8.377 8.456 8.243 8.250 137,725 -0.17(-2.01%)
Dec 30, 2010 8.481 8.606 8.415 8.419 91,357 -0.09(-1.11%)
Dec 29, 2010 8.487 8.672 8.413 8.514 146,749 +0.03(+0.31%)
Dec 28, 2010 8.362 8.615 8.344 8.487 368,560 +0.03(+0.34%)
Dec 27, 2010 8.278 8.465 8.276 8.459 80,377 +0.01(+0.07%)
Dec 23, 2010 8.340 8.478 8.237 8.453 254,924 +0.10(+1.22%)
Dec 22, 2010 8.623 8.663 8.289 8.351 325,086 -0.25(-2.96%)
Dec 21, 2010 8.549 8.626 8.432 8.606 122,318 +0.12(+1.37%)
Dec 20, 2010 8.632 8.747 8.285 8.489 245,396 -0.15(-1.75%)
Dec 17, 2010 9.010 9.010 8.391 8.641 668,825 -0.41(-4.52%)
Dec 16, 2010 8.716 9.067 8.716 9.050 149,875 +0.33(+3.81%)
Dec 15, 2010 8.637 8.791 8.621 8.718 145,397 +0.09(+1.02%)
Dec 14, 2010 8.714 8.714 8.542 8.630 122,481 -0.03(-0.33%)
Dec 13, 2010 8.617 8.791 8.582 8.659 220,660 +0.03(+0.33%)
Dec 10, 2010 8.430 8.653 8.384 8.630 165,360 +0.20(+2.35%)
Dec 09, 2010 8.608 8.626 8.393 8.432 163,112 -0.07(-0.85%)
Dec 08, 2010 8.531 8.650 8.461 8.505 165,505 +0.02(+0.26%)
Dec 07, 2010 8.336 8.507 8.289 8.483 131,946 +0.20(+2.41%)
Dec 06, 2010 8.162 8.287 8.046 8.283 127,337 +0.13(+1.59%)
Dec 03, 2010 7.861 8.186 7.861 8.153 198,063 +0.23(+2.86%)
Dec 02, 2010 7.841 7.944 7.797 7.927 117,867 +0.11(+1.41%)
Dec 01, 2010 7.788 7.839 7.657 7.817 206,053 +0.17(+2.21%)
Nov 30, 2010 7.654 7.687 7.490 7.648 398,138 -0.09(-1.22%)
Nov 29, 2010 7.191 7.773 7.151 7.742 267,524 +0.50(+6.92%)
Nov 26, 2010 7.258 7.307 7.202 7.241 71,199 -0.07(-0.99%)
Nov 24, 2010 7.358 7.314 7.314 7.314 388,850 +0.05(+0.67%)
Nov 23, 2010 7.254 7.290 7.175 7.265 108,344 -0.09(-1.20%)
Nov 22, 2010 7.336 7.423 7.232 7.353 177,404 -0.05(-0.62%)
Nov 19, 2010 7.461 7.461 7.290 7.399 130,804 -0.05(-0.71%)
Nov 18, 2010 7.479 7.558 7.272 7.452 79,435 +0.07(+0.98%)
Nov 17, 2010 7.465 7.465 7.270 7.380 76,787 -0.05(-0.65%)
Nov 16, 2010 7.531 7.531 7.369 7.428 224,241 -0.16(-2.11%)
Nov 15, 2010 7.613 7.637 7.494 7.588 78,507 -0.00(-0.06%)
Nov 12, 2010 7.542 7.643 7.490 7.593 72,887 -0.04(-0.49%)
Nov 11, 2010 7.564 7.668 7.492 7.630 78,907 -0.04(-0.46%)
Nov 10, 2010 7.483 7.665 7.371 7.665 133,279 +0.23(+3.04%)
Nov 09, 2010 7.485 7.584 7.402 7.439 136,478 -0.14(-1.83%)
Nov 08, 2010 7.472 7.582 7.452 7.577 136,114 +0.05(+0.67%)
Nov 05, 2010 7.507 7.538 7.437 7.527 120,607 +0.01(+0.09%)
Nov 04, 2010 7.472 7.527 7.435 7.520 267,729 +0.11(+1.54%)
Nov 03, 2010 7.397 7.417 7.279 7.406 143,404 -0.01(-0.09%)
Nov 02, 2010 7.162 7.417 6.837 7.413 332,717 +0.36(+5.08%)
Nov 01, 2010 7.065 7.136 6.966 7.054 126,627 +0.04(+0.56%)
Oct 29, 2010 7.004 7.147 6.883 7.015 224,628 +0.02(+0.22%)
Oct 28, 2010 6.947 7.052 6.793 6.999 195,647 +0.13(+1.85%)
Oct 27, 2010 7.054 7.092 6.784 6.872 264,694 -0.45(-6.21%)
Oct 25, 2010 7.648 7.648 7.197 7.327 237,510 -0.36(-4.72%)
Oct 22, 2010 7.531 7.747 7.531 7.690 116,662 +0.16(+2.19%)
Oct 21, 2010 7.747 7.747 7.254 7.525 104,508 -0.17(-2.17%)
Oct 20, 2010 7.555 7.742 7.421 7.692 74,976 +0.17(+2.25%)
Oct 19, 2010 7.624 7.733 7.371 7.522 122,131 -0.18(-2.40%)
Oct 18, 2010 7.639 7.738 7.547 7.707 126,154 +0.10(+1.27%)
Oct 15, 2010 7.749 7.749 7.608 7.610 198,381 -0.08(-1.06%)
Oct 14, 2010 7.533 7.692 7.533 7.692 92,413 +0.13(+1.69%)
Oct 13, 2010 7.463 7.608 7.382 7.564 112,953 +0.12(+1.59%)
Oct 12, 2010 7.461 7.465 7.305 7.446 45,353 -0.03(-0.38%)
Oct 11, 2010 7.463 7.621 7.402 7.474 62,735 -0.03(-0.44%)
Oct 08, 2010 7.399 7.555 7.296 7.507 103,320 +0.12(+1.64%)
Oct 07, 2010 7.472 7.522 7.320 7.386 95,798 -0.02(-0.21%)
Oct 06, 2010 7.384 7.472 7.248 7.402 113,385 -0.02(-0.27%)
Oct 05, 2010 7.228 7.479 7.162 7.421 184,612 +0.29(+4.10%)
Oct 04, 2010 7.175 7.228 7.050 7.129 133,266 -0.09(-1.31%)
Oct 01, 2010 7.459 7.459 7.202 7.224 108,903 -0.16(-2.14%)
Sep 30, 2010 7.351 7.450 7.281 7.382 128,611 +0.07(+0.99%)
Sep 29, 2010 7.254 7.380 7.186 7.309 105,750 +0.02(+0.21%)
Sep 28, 2010 7.188 7.296 7.083 7.294 103,347 +0.10(+1.41%)
Sep 27, 2010 7.331 7.331 7.153 7.193 36,120 -0.12(-1.68%)
Sep 24, 2010 7.134 7.327 7.094 7.316 164,436 +0.29(+4.13%)
Sep 23, 2010 7.039 7.241 7.024 7.026 112,880 -0.05(-0.75%)
Sep 22, 2010 7.155 7.250 7.054 7.079 51,227 -0.13(-1.74%)
Sep 21, 2010 7.243 7.342 7.092 7.204 103,607 -0.07(-1.00%)
Sep 20, 2010 7.050 7.360 7.032 7.276 204,647 +0.23(+3.21%)
Sep 17, 2010 7.107 7.107 6.938 7.050 260,826 -0.09(-1.23%)
Sep 15, 2010 7.140 7.285 7.037 7.138 140,528 -0.05(-0.73%)
Sep 14, 2010 7.393 7.393 7.149 7.191 117,804 -0.24(-3.28%)
Sep 13, 2010 7.197 7.487 7.195 7.435 252,021 +0.10(+1.35%)
Sep 10, 2010 7.175 7.358 7.088 7.336 175,898 +0.20(+2.87%)
Sep 09, 2010 7.208 7.230 7.010 7.131 96,622 +0.04(+0.53%)
Sep 08, 2010 7.013 7.142 6.997 7.094 103,839 +0.08(+1.13%)
Sep 07, 2010 7.188 7.191 6.995 7.015 172,795 -0.19(-2.59%)
Sep 03, 2010 7.199 7.213 7.114 7.202 122,750 +0.07(+1.05%)
Sep 02, 2010 7.063 7.241 7.030 7.127 126,836 +0.02(+0.22%)
Sep 01, 2010 6.887 7.134 6.887 7.112 242,329 +0.33(+4.93%)
Aug 31, 2010 6.507 6.819 6.492 6.777 269,831 +0.25(+3.77%)
Aug 30, 2010 6.661 6.740 6.516 6.531 147,818 -0.16(-2.46%)
Aug 27, 2010 6.617 6.756 6.562 6.696 326,506 +0.17(+2.59%)
Aug 26, 2010 6.582 6.681 6.527 6.527 85,059 -0.05(-0.77%)
Aug 25, 2010 6.483 6.606 6.432 6.578 97,018 +0.04(+0.61%)
Aug 24, 2010 6.498 6.628 6.487 6.538 151,545 -0.07(-1.00%)
Aug 23, 2010 6.674 6.696 6.595 6.604 163,922 -0.05(-0.69%)
Aug 20, 2010 6.551 6.668 6.483 6.650 272,593 +0.05(+0.80%)
Aug 19, 2010 6.881 6.885 6.593 6.597 189,354 -0.33(-4.70%)
Aug 18, 2010 6.988 7.059 6.892 6.923 126,176 -0.08(-1.13%)
Aug 17, 2010 7.090 7.090 6.960 7.002 205,107 +0.00(+0.06%)
Aug 16, 2010 6.835 7.037 6.791 6.997 172,927 +0.10(+1.43%)
Aug 13, 2010 6.988 7.019 6.852 6.898 193,840 -0.13(-1.91%)
Aug 12, 2010 6.599 7.070 6.599 7.032 379,408 +0.31(+4.54%)
Aug 11, 2010 6.980 7.015 6.703 6.727 256,116 -0.40(-5.58%)
Aug 10, 2010 7.197 7.272 7.063 7.125 161,037 -0.16(-2.23%)
Aug 09, 2010 7.116 7.351 7.037 7.287 172,781 +0.22(+3.17%)
Aug 06, 2010 7.019 7.173 6.942 7.063 133,302 -0.06(-0.83%)
Aug 05, 2010 7.232 7.237 7.114 7.123 120,338 -0.18(-2.47%)
Aug 04, 2010 7.232 7.327 7.153 7.303 128,652 +0.13(+1.75%)
Aug 03, 2010 7.199 7.320 7.153 7.177 91,321 -0.07(-1.00%)
Aug 02, 2010 7.366 7.421 7.177 7.250 176,135 -0.00(-0.06%)
Jul 30, 2010 7.127 7.406 7.127 7.254 121,107 +0.01(+0.15%)
Jul 29, 2010 7.261 7.375 7.164 7.243 205,471 -0.04(-0.60%)
Jul 28, 2010 7.443 7.443 7.283 7.287 126,317 -0.17(-2.33%)
Jul 27, 2010 7.657 7.674 7.232 7.461 222,685 -0.23(-2.94%)
Jul 26, 2010 7.472 7.692 7.406 7.687 201,526 +0.19(+2.58%)
Jul 23, 2010 7.026 7.516 6.901 7.494 236,409 +0.42(+5.90%)
Jul 22, 2010 7.006 7.083 6.232 7.076 396,850 +0.20(+2.84%)
Jul 21, 2010 7.032 7.061 6.874 6.881 146,289 -0.09(-1.35%)
Jul 20, 2010 6.714 6.977 6.698 6.975 359,701 +0.17(+2.49%)
Jul 19, 2010 6.657 6.830 6.597 6.806 185,131 -0.00(-0.06%)
Jul 16, 2010 7.046 7.046 6.806 6.810 266,610 -0.30(-4.26%)
Jul 15, 2010 7.287 7.287 7.098 7.114 124,124 -0.18(-2.41%)
Jul 14, 2010 7.309 7.312 7.219 7.290 71,231 -0.02(-0.33%)
Jul 13, 2010 7.193 7.342 7.144 7.314 195,019 +0.23(+3.29%)
Jul 12, 2010 7.175 7.195 7.037 7.081 146,680 -0.14(-1.95%)
Jul 09, 2010 7.228 7.243 7.180 7.221 110,136 +0.00(+0.03%)
Jul 08, 2010 7.169 7.241 7.098 7.219 147,891 +0.13(+1.89%)
Jul 07, 2010 6.947 7.092 6.595 7.085 178,242 +0.18(+2.64%)
Jul 06, 2010 7.147 7.177 6.887 6.903 270,236 -0.16(-2.30%)
Jul 02, 2010 7.292 7.292 7.052 7.065 81,660 -0.16(-2.19%)
Jul 01, 2010 7.184 7.254 7.059 7.224 187,875 +0.03(+0.46%)
Jun 30, 2010 7.142 7.285 7.142 7.191 306,971 +0.04(+0.61%)
Jun 29, 2010 7.239 7.454 7.061 7.147 293,202 +0.11(+1.63%)
Jun 25, 2010 6.734 7.032 6.734 7.032 643,479 +0.31(+4.58%)
Jun 24, 2010 6.698 6.835 6.698 6.725 142,781 -0.04(-0.55%)
Jun 23, 2010 6.661 6.786 6.621 6.762 130,936 +0.07(+1.08%)
Jun 22, 2010 6.896 7.015 6.685 6.690 158,939 -0.17(-2.44%)
Jun 21, 2010 6.945 7.032 6.791 6.857 153,947 -0.07(-1.08%)
Jun 18, 2010 6.912 6.938 6.830 6.931 364,483 +0.06(+0.93%)
Jun 17, 2010 6.758 6.890 6.742 6.868 264,057 +0.07(+0.97%)
Jun 16, 2010 6.734 6.810 6.725 6.802 79,171 +0.01(+0.13%)
Jun 15, 2010 6.698 6.799 6.624 6.793 158,520 +0.17(+2.62%)
Jun 14, 2010 6.624 6.725 6.591 6.619 163,325 +0.07(+1.12%)
Jun 11, 2010 6.391 6.556 6.340 6.546 416,635 +0.05(+0.80%)
Jun 10, 2010 6.507 6.507 6.320 6.494 668,670 +0.10(+1.62%)
Jun 09, 2010 6.353 6.426 6.309 6.391 121,963 +0.11(+1.79%)
Jun 08, 2010 6.204 6.303 6.204 6.279 129,116 +0.08(+1.35%)
Jun 07, 2010 6.228 6.436 6.120 6.195 231,112 -0.02(-0.35%)
Jun 04, 2010 6.443 6.505 5.980 6.217 267,069 -0.41(-6.17%)
Jun 03, 2010 6.443 6.676 6.443 6.626 188,180 +0.17(+2.66%)
Jun 02, 2010 6.057 6.461 5.984 6.454 505,826 +0.29(+4.74%)
Jun 01, 2010 6.114 6.457 6.112 6.162 401,646 +0.12(+2.00%)
May 28, 2010 6.195 6.160 6.002 6.041 163,694 -0.15(-2.48%)
May 27, 2010 6.112 6.230 6.070 6.195 140,610 +0.19(+3.22%)
May 26, 2010 6.006 6.153 5.949 6.002 243,903 +0.02(+0.33%)
May 25, 2010 5.934 6.041 5.870 5.982 228,336 -0.08(-1.27%)
May 24, 2010 6.182 6.191 6.011 6.059 163,389 -0.15(-2.34%)
May 21, 2010 6.138 6.285 6.109 6.204 231,026 -0.03(-0.49%)
May 20, 2010 6.268 6.342 6.235 6.235 324,595 -0.16(-2.44%)
May 19, 2010 6.514 6.538 6.360 6.391 231,722 -0.16(-2.45%)
May 18, 2010 6.725 6.762 6.472 6.551 170,875 -0.12(-1.84%)
May 17, 2010 6.549 6.731 6.424 6.674 148,359 +0.14(+2.19%)
May 14, 2010 6.597 6.599 6.421 6.531 170,943 -0.10(-1.49%)
May 13, 2010 6.690 6.690 6.410 6.630 187,542 -0.10(-1.44%)
May 12, 2010 6.573 6.749 6.435 6.727 181,058 +0.19(+2.89%)
May 11, 2010 6.437 6.575 6.274 6.538 151,649 +0.14(+2.13%)
May 10, 2010 6.298 6.524 6.171 6.402 225,397 +0.34(+5.62%)
May 07, 2010 6.226 6.226 5.973 6.061 253,477 -0.19(-3.06%)
May 06, 2010 6.415 6.494 6.096 6.252 164,986 -0.24(-3.62%)
May 05, 2010 6.540 6.562 6.443 6.487 100,362 -0.06(-0.91%)
May 04, 2010 6.608 6.657 6.507 6.547 125,685 -0.16(-2.39%)
May 03, 2010 6.567 6.707 6.474 6.707 167,867 +0.16(+2.38%)
Apr 30, 2010 6.762 6.782 6.534 6.551 157,401 -0.24(-3.59%)
Apr 29, 2010 6.648 6.802 6.496 6.795 275,656 +0.17(+2.59%)
Apr 28, 2010 6.584 6.696 6.549 6.624 94,014 +0.04(+0.67%)
Apr 27, 2010 6.685 6.751 6.564 6.580 169,387 -0.12(-1.74%)
Apr 26, 2010 6.766 6.806 6.608 6.696 177,545 -0.10(-1.42%)
Apr 23, 2010 6.588 6.813 6.547 6.793 190,514 +0.20(+3.10%)
Apr 22, 2010 6.470 6.591 6.413 6.588 138,808 +0.05(+0.81%)
Apr 21, 2010 6.505 6.551 6.463 6.536 130,577 -0.02(-0.23%)
Apr 20, 2010 6.503 6.584 6.331 6.551 153,711 +0.05(+0.74%)
Apr 19, 2010 6.496 6.564 6.156 6.503 274,650 +0.00(+0.00%)
Apr 16, 2010 6.419 6.536 6.362 6.503 159,371 +0.09(+1.44%)
Apr 15, 2010 6.399 6.512 6.373 6.410 75,540 -0.02(-0.27%)
Apr 14, 2010 6.397 6.481 6.318 6.428 165,305 +0.07(+1.18%)
Apr 13, 2010 6.316 6.391 6.276 6.353 177,149 +0.02(+0.35%)
Apr 12, 2010 6.364 6.378 6.158 6.331 138,271 -0.05(-0.79%)
Apr 09, 2010 6.399 6.432 6.334 6.382 107,124 -0.04(-0.58%)
Apr 08, 2010 6.389 6.490 6.340 6.419 122,463 +0.01(+0.10%)
Apr 07, 2010 6.391 6.452 6.369 6.413 133,630 -0.00(-0.03%)
Apr 06, 2010 6.360 6.430 6.349 6.415 141,752 +0.04(+0.62%)
Apr 05, 2010 6.268 6.395 6.263 6.375 156,400 +0.06(+0.97%)
Apr 01, 2010 6.312 6.314 6.314 6.314 226,607 +0.05(+0.74%)
Mar 31, 2010 6.320 6.430 6.250 6.268 163,644 -0.09(-1.42%)
Mar 30, 2010 6.397 6.428 6.265 6.358 100,931 -0.06(-0.89%)
Mar 29, 2010 6.472 6.527 6.380 6.415 182,947 +0.02(+0.27%)
Mar 26, 2010 6.432 6.492 6.359 6.397 86,329 -0.04(-0.55%)
Mar 25, 2010 6.507 6.580 6.419 6.432 79,462 -0.04(-0.61%)
Mar 24, 2010 6.518 6.579 6.437 6.472 107,124 -0.07(-1.14%)
Mar 23, 2010 6.386 6.575 6.272 6.547 189,590 +0.03(+0.44%)
Mar 22, 2010 6.340 6.538 6.301 6.518 103,670 +0.12(+1.89%)
Mar 19, 2010 6.435 6.441 6.243 6.397 302,703 +0.01(+0.10%)
Mar 18, 2010 6.298 6.426 6.232 6.391 77,201 +0.06(+0.97%)
Mar 17, 2010 6.252 6.347 6.194 6.329 115,733 +0.07(+1.09%)
Mar 16, 2010 6.241 6.270 6.153 6.261 57,275 -0.08(-1.28%)
Mar 15, 2010 6.316 6.358 6.178 6.342 93,086 +0.05(+0.84%)
Mar 12, 2010 6.123 6.309 6.123 6.290 78,571 +0.10(+1.56%)
Mar 11, 2010 6.323 6.323 6.072 6.193 188,949 -0.03(-0.42%)
Mar 10, 2010 6.305 6.305 6.167 6.219 135,960 -0.08(-1.29%)
Mar 09, 2010 6.338 6.395 6.237 6.301 74,712 -0.04(-0.59%)
Mar 08, 2010 6.446 6.503 6.217 6.338 110,805 -0.09(-1.44%)
Mar 05, 2010 6.197 6.459 6.197 6.430 194,887 +0.24(+3.87%)
Mar 04, 2010 6.140 6.204 6.080 6.191 150,721 +0.05(+0.86%)
Mar 03, 2010 6.153 6.153 5.956 6.138 237,069 +0.01(+0.14%)
Mar 02, 2010 6.085 6.147 5.986 6.129 97,809 +0.15(+2.54%)
Mar 01, 2010 5.872 6.142 5.872 5.978 250,269 +0.13(+2.14%)
Feb 26, 2010 5.890 5.890 5.747 5.852 301,206 -0.07(-1.11%)
Feb 25, 2010 5.769 5.931 5.769 5.918 97,941 +0.07(+1.24%)
Feb 24, 2010 5.912 5.912 5.795 5.846 228,346 -0.04(-0.60%)
Feb 23, 2010 5.835 5.934 5.817 5.881 193,058 +0.03(+0.56%)
Feb 22, 2010 5.725 5.883 5.725 5.848 275,328 +0.02(+0.42%)
Feb 19, 2010 5.819 5.878 5.611 5.824 271,715 +0.01(+0.15%)
Feb 18, 2010 5.762 5.854 5.742 5.815 341,053 +0.03(+0.53%)
Feb 17, 2010 5.784 5.819 5.707 5.784 115,984 +0.03(+0.53%)
Feb 16, 2010 5.701 5.753 5.663 5.753 135,200 -0.02(-0.27%)
Feb 12, 2010 5.650 5.769 5.769 5.769 530,571 +0.06(+1.12%)
Feb 11, 2010 5.575 5.714 5.549 5.705 234,607 +0.10(+1.76%)
Feb 10, 2010 5.571 5.606 5.523 5.606 166,756 +0.00(+0.00%)
Feb 09, 2010 5.582 5.644 5.534 5.606 266,992 +0.06(+1.11%)
Feb 08, 2010 5.745 5.745 5.529 5.545 816,402 -0.22(-3.81%)
Feb 05, 2010 5.659 5.797 5.542 5.764 289,634 +0.08(+1.43%)
Feb 04, 2010 5.846 5.846 5.661 5.683 398,010 -0.22(-3.79%)
Feb 03, 2010 5.857 5.934 5.822 5.907 194,491 +0.02(+0.30%)
Feb 02, 2010 5.885 5.960 5.885 5.890 243,949 -0.01(-0.11%)
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.