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 )

94.06 +0.68 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2007 6.512 6.690 6.503 6.639 638,943 +0.14(+2.16%)
Oct 30, 2007 6.591 6.593 6.432 6.498 545,251 -0.09(-1.43%)
Oct 29, 2007 6.545 6.602 6.457 6.593 955,793 +0.05(+0.84%)
Oct 26, 2007 6.443 6.540 6.268 6.538 978,094 +0.16(+2.48%)
Oct 25, 2007 6.318 6.415 6.208 6.380 828,538 +0.09(+1.36%)
Oct 24, 2007 6.140 6.314 6.140 6.294 708,395 +0.08(+1.31%)
Oct 23, 2007 6.200 6.230 6.050 6.213 605,011 +0.04(+0.60%)
Oct 22, 2007 5.940 6.197 5.879 6.175 589,726 +0.16(+2.74%)
Oct 19, 2007 6.061 6.120 5.991 6.011 665,922 -0.06(-0.94%)
Oct 18, 2007 6.125 6.136 5.953 6.068 658,668 +0.16(+2.64%)
Oct 17, 2007 6.021 6.021 5.846 5.912 695,244 +0.00(+0.07%)
Oct 16, 2007 5.872 5.958 5.846 5.907 461,515 +0.03(+0.52%)
Oct 15, 2007 5.857 5.881 5.727 5.876 273,189 +0.03(+0.45%)
Oct 12, 2007 5.751 5.901 5.747 5.850 160,491 +0.09(+1.64%)
Oct 11, 2007 5.857 5.898 5.747 5.756 203,860 -0.09(-1.50%)
Oct 10, 2007 5.758 5.843 5.736 5.843 145,952 +0.08(+1.45%)
Oct 09, 2007 5.758 5.791 5.736 5.760 203,391 +0.01(+0.11%)
Oct 08, 2007 5.756 5.784 5.692 5.753 327,807 -0.03(-0.46%)
Oct 05, 2007 5.734 5.839 5.635 5.780 270,400 +0.10(+1.78%)
Oct 04, 2007 5.679 5.687 5.578 5.679 154,621 +0.07(+1.21%)
Oct 03, 2007 5.536 5.652 5.450 5.611 289,744 +0.03(+0.51%)
Oct 02, 2007 5.600 5.690 5.567 5.582 232,045 -0.03(-0.59%)
Oct 01, 2007 5.523 5.725 5.369 5.615 392,045 +0.10(+1.83%)
Sep 28, 2007 5.674 5.758 5.373 5.514 397,123 -0.18(-3.24%)
Sep 27, 2007 5.806 5.806 5.657 5.698 282,645 -0.07(-1.22%)
Sep 26, 2007 5.773 5.813 5.720 5.769 212,865 -0.00(-0.08%)
Sep 25, 2007 5.723 5.806 5.676 5.773 345,859 -0.01(-0.15%)
Sep 24, 2007 5.764 5.888 5.668 5.782 245,641 +0.00(+0.08%)
Sep 21, 2007 5.775 5.780 5.665 5.778 326,297 +0.06(+1.00%)
Sep 20, 2007 5.791 5.806 5.696 5.720 77,406 -0.09(-1.51%)
Sep 19, 2007 5.824 5.883 5.720 5.808 249,464 +0.01(+0.11%)
Sep 18, 2007 5.696 5.802 5.584 5.802 480,840 +0.13(+2.25%)
Sep 17, 2007 5.549 5.701 5.494 5.674 207,732 +0.13(+2.38%)
Sep 14, 2007 5.490 5.576 5.391 5.542 242,165 -0.00(-0.04%)
Sep 13, 2007 5.556 5.670 5.538 5.545 165,824 -0.01(-0.12%)
Sep 12, 2007 5.580 5.644 5.518 5.551 125,467 -0.04(-0.67%)
Sep 11, 2007 5.540 5.622 5.540 5.589 106,564 +0.07(+1.27%)
Sep 10, 2007 5.545 5.571 5.483 5.518 299,550 +0.02(+0.28%)
Sep 07, 2007 5.404 5.591 5.292 5.503 249,614 +0.00(+0.00%)
Sep 06, 2007 5.382 5.553 5.382 5.503 113,017 +0.13(+2.37%)
Sep 05, 2007 5.417 5.518 5.329 5.375 104,922 -0.09(-1.61%)
Sep 04, 2007 5.325 5.476 5.325 5.463 239,480 +0.11(+2.05%)
Aug 31, 2007 5.525 5.597 5.347 5.353 318,757 -0.08(-1.50%)
Aug 30, 2007 5.472 5.707 5.435 5.435 246,019 -0.11(-1.94%)
Aug 29, 2007 5.406 5.593 5.375 5.542 396,349 +0.15(+2.69%)
Aug 28, 2007 5.331 5.439 5.272 5.397 183,279 -0.02(-0.28%)
Aug 27, 2007 5.334 5.459 5.334 5.413 136,929 +0.08(+1.57%)
Aug 24, 2007 5.140 5.340 5.068 5.329 290,754 +0.07(+1.38%)
Aug 23, 2007 5.567 5.595 5.250 5.257 321,828 -0.27(-4.93%)
Aug 22, 2007 5.547 5.637 5.512 5.529 244,986 +0.05(+0.84%)
Aug 21, 2007 5.380 5.611 5.380 5.483 141,092 +0.09(+1.67%)
Aug 20, 2007 5.575 5.586 5.316 5.393 281,193 -0.17(-3.04%)
Aug 17, 2007 5.562 5.630 5.413 5.562 847,790 +0.04(+0.80%)
Aug 16, 2007 5.336 5.518 5.270 5.518 1,137,675 +0.14(+2.62%)
Aug 15, 2007 5.085 5.378 5.079 5.378 789,414 +0.27(+5.38%)
Aug 14, 2007 5.219 5.255 4.978 5.103 364,692 +0.00(+0.04%)
Aug 13, 2007 5.178 5.298 4.907 5.101 510,622 -0.08(-1.49%)
Aug 10, 2007 4.549 5.283 4.444 5.178 1,020,490 +0.63(+13.82%)
Aug 09, 2007 5.237 5.329 4.452 4.549 778,734 -0.78(-14.60%)
Aug 08, 2007 5.426 5.448 5.151 5.327 696,673 -0.04(-0.78%)
Aug 07, 2007 5.189 5.395 5.129 5.369 576,070 +0.16(+3.08%)
Aug 06, 2007 5.351 5.351 5.070 5.208 490,205 -0.07(-1.29%)
Aug 03, 2007 5.277 5.384 5.248 5.277 1,011,972 -0.04(-0.74%)
Aug 02, 2007 5.068 5.316 4.949 5.316 786,483 +0.29(+5.73%)
Aug 01, 2007 5.015 5.066 4.863 5.028 429,289 +0.02(+0.48%)
Jul 31, 2007 5.019 5.050 4.936 5.004 527,026 +0.03(+0.53%)
Jul 30, 2007 5.066 5.087 4.914 4.978 409,027 -0.07(-1.48%)
Jul 27, 2007 5.120 5.142 5.024 5.052 583,565 -0.07(-1.46%)
Jul 26, 2007 5.189 5.189 5.037 5.127 520,442 -0.13(-2.55%)
Jul 25, 2007 5.213 5.314 5.200 5.261 438,545 +0.08(+1.48%)
Jul 24, 2007 5.200 5.307 5.120 5.184 539,490 -0.07(-1.42%)
Jul 23, 2007 5.331 5.406 5.233 5.259 434,791 -0.06(-1.16%)
Jul 20, 2007 5.331 5.400 5.204 5.320 625,997 -0.02(-0.41%)
Jul 19, 2007 5.219 5.406 5.160 5.342 1,113,654 +0.36(+7.19%)
Jul 18, 2007 4.885 5.030 4.729 4.984 229,756 +0.03(+0.62%)
Jul 17, 2007 4.920 5.044 4.920 4.953 163,248 +0.05(+1.08%)
Jul 16, 2007 5.004 5.041 4.885 4.901 306,748 -0.11(-2.15%)
Jul 13, 2007 5.002 5.026 4.936 5.008 408,981 -0.03(-0.52%)
Jul 12, 2007 4.870 5.050 4.870 5.035 451,791 +0.20(+4.23%)
Jul 11, 2007 4.942 5.000 4.639 4.830 443,045 -0.08(-1.57%)
Jul 10, 2007 5.002 5.002 4.855 4.907 193,990 -0.16(-3.21%)
Jul 09, 2007 5.138 5.153 5.066 5.070 263,361 -0.05(-0.99%)
Jul 06, 2007 5.098 5.136 5.096 5.120 194,295 +0.01(+0.21%)
Jul 05, 2007 4.991 5.125 4.989 5.109 285,767 +0.14(+2.88%)
Jul 03, 2007 4.971 5.072 4.967 4.967 123,988 -0.04(-0.88%)
Jul 02, 2007 4.940 5.044 4.905 5.011 105,222 +0.09(+1.92%)
Jun 29, 2007 5.013 5.055 4.916 4.916 272,188 -0.08(-1.63%)
Jun 28, 2007 5.022 5.044 4.978 4.997 176,144 -0.01(-0.26%)
Jun 27, 2007 4.947 5.011 4.837 5.011 184,530 +0.02(+0.33%)
Jun 26, 2007 4.877 5.048 4.830 4.994 353,508 +0.15(+3.15%)
Jun 25, 2007 4.901 4.991 4.835 4.841 279,815 -0.05(-1.03%)
Jun 22, 2007 4.997 5.066 4.872 4.892 1,555,230 -0.11(-2.11%)
Jun 21, 2007 4.868 5.063 4.824 4.997 262,055 +0.13(+2.66%)
Jun 20, 2007 5.063 5.092 4.861 4.868 226,152 -0.17(-3.36%)
Jun 19, 2007 5.011 5.066 4.991 5.037 155,167 -0.01(-0.13%)
Jun 18, 2007 5.048 5.098 4.964 5.044 339,456 -0.03(-0.65%)
Jun 15, 2007 5.138 5.142 5.046 5.077 564,699 +0.04(+0.74%)
Jun 14, 2007 5.022 5.068 4.969 5.039 249,814 +0.02(+0.44%)
Jun 13, 2007 4.923 5.066 4.885 5.017 189,294 +0.11(+2.28%)
Jun 12, 2007 4.956 5.022 4.844 4.905 222,967 -0.09(-1.80%)
Jun 11, 2007 4.907 5.035 4.903 4.995 348,384 +0.06(+1.29%)
Jun 08, 2007 5.000 5.017 4.914 4.931 249,118 -0.11(-2.09%)
Jun 07, 2007 4.997 5.081 4.958 5.037 223,595 +0.00(+0.09%)
Jun 06, 2007 5.030 5.077 4.936 5.033 170,065 -0.04(-0.87%)
Jun 05, 2007 5.059 5.083 4.967 5.077 336,316 +0.01(+0.17%)
Jun 04, 2007 5.114 5.158 5.030 5.068 323,944 -0.06(-1.11%)
Jun 01, 2007 5.079 5.149 5.039 5.125 311,085 +0.07(+1.39%)
May 31, 2007 5.077 5.105 5.022 5.055 187,602 +0.00(+0.00%)
May 30, 2007 4.872 5.105 4.872 5.055 330,210 +0.11(+2.27%)
May 29, 2007 4.920 5.002 4.916 4.942 218,066 +0.05(+1.03%)
May 25, 2007 4.888 5.002 4.839 4.892 455,895 +0.04(+0.72%)
May 24, 2007 4.789 4.923 4.769 4.857 443,304 +0.05(+1.14%)
May 23, 2007 4.857 4.868 4.767 4.802 232,791 -0.04(-0.77%)
May 22, 2007 4.762 4.846 4.716 4.839 295,677 +0.10(+2.18%)
May 21, 2007 4.630 4.771 4.589 4.736 433,853 +0.09(+1.94%)
May 18, 2007 4.591 4.659 4.501 4.646 627,271 +0.06(+1.25%)
May 17, 2007 4.652 4.699 4.586 4.589 326,292 -0.07(-1.42%)
May 16, 2007 4.549 4.661 4.479 4.655 271,201 +0.14(+3.02%)
May 15, 2007 4.582 4.727 4.507 4.518 284,383 -0.08(-1.67%)
May 14, 2007 4.782 4.782 4.586 4.595 159,722 -0.18(-3.68%)
May 11, 2007 4.699 4.771 4.639 4.771 217,975 +0.11(+2.41%)
May 10, 2007 4.824 4.855 4.650 4.659 196,302 -0.21(-4.25%)
May 09, 2007 4.835 4.907 4.815 4.866 93,605 -0.01(-0.23%)
May 08, 2007 4.857 4.877 4.729 4.877 307,995 +0.00(+0.09%)
May 07, 2007 4.824 4.923 4.793 4.872 215,300 +0.01(+0.14%)
May 04, 2007 4.839 4.907 4.780 4.866 265,290 +0.05(+0.96%)
May 03, 2007 4.808 4.888 4.804 4.819 353,858 +0.01(+0.27%)
May 02, 2007 4.701 4.806 4.679 4.806 606,653 +0.12(+2.48%)
May 01, 2007 4.661 4.714 4.637 4.690 795,552 +0.04(+0.90%)
Apr 30, 2007 4.738 4.782 4.637 4.648 1,982,745 -0.09(-1.86%)
Apr 27, 2007 4.745 4.830 4.694 4.736 780,700 -0.14(-2.80%)
Apr 26, 2007 4.890 4.890 4.835 4.872 265,831 -0.03(-0.67%)
Apr 25, 2007 5.000 5.033 4.894 4.905 934,748 -0.09(-1.85%)
Apr 24, 2007 4.912 5.000 4.912 4.997 537,824 +0.01(+0.26%)
Apr 23, 2007 5.123 5.123 4.813 4.984 1,176,981 -0.13(-2.45%)
Apr 20, 2007 4.991 5.120 4.962 5.109 818,509 +0.16(+3.33%)
Apr 19, 2007 4.710 4.975 4.670 4.945 823,978 +0.40(+8.80%)
Apr 18, 2007 4.527 4.582 4.518 4.545 70,084 -0.01(-0.14%)
Apr 17, 2007 4.543 4.597 4.527 4.551 274,686 +0.00(+0.05%)
Apr 16, 2007 4.527 4.549 4.490 4.549 288,037 +0.06(+1.27%)
Apr 13, 2007 4.510 4.510 4.439 4.492 145,211 -0.02(-0.54%)
Apr 12, 2007 4.481 4.516 4.466 4.516 96,494 +0.02(+0.34%)
Apr 11, 2007 4.529 4.529 4.452 4.501 146,762 -0.02(-0.39%)
Apr 10, 2007 4.505 4.518 4.485 4.518 102,132 +0.02(+0.49%)
Apr 09, 2007 4.582 4.595 4.430 4.496 684,542 +0.10(+2.35%)
Apr 05, 2007 4.327 4.408 4.327 4.393 214,676 +0.03(+0.71%)
Apr 04, 2007 4.338 4.362 4.310 4.362 173,118 -0.00(-0.05%)
Apr 03, 2007 4.355 4.382 4.345 4.364 98,374 -0.00(-0.10%)
Apr 02, 2007 4.384 4.384 4.336 4.369 141,816 -0.02(-0.35%)
Mar 30, 2007 4.384 4.395 4.307 4.384 344,116 +0.13(+3.15%)
Mar 29, 2007 4.323 4.373 4.184 4.250 77,929 -0.04(-0.92%)
Mar 28, 2007 4.327 4.375 4.281 4.290 516,702 -0.07(-1.51%)
Mar 27, 2007 4.395 4.395 4.334 4.356 69,998 -0.02(-0.50%)
Mar 26, 2007 4.362 4.402 4.340 4.378 50,108 +0.02(+0.35%)
Mar 23, 2007 4.325 4.378 4.288 4.362 152,059 +0.07(+1.69%)
Mar 22, 2007 4.230 4.290 4.211 4.290 210,704 +0.05(+1.09%)
Mar 21, 2007 4.230 4.246 4.215 4.244 257,031 +0.01(+0.31%)
Mar 20, 2007 4.239 4.248 4.211 4.230 234,252 -0.02(-0.47%)
Mar 19, 2007 4.211 4.283 4.169 4.250 223,267 +0.06(+1.47%)
Mar 16, 2007 4.178 4.208 4.149 4.189 559,566 +0.01(+0.21%)
Mar 15, 2007 4.138 4.197 4.101 4.180 134,322 +0.05(+1.17%)
Mar 14, 2007 4.066 4.132 4.002 4.132 149,078 +0.07(+1.62%)
Mar 13, 2007 4.154 4.156 4.035 4.066 255,466 -0.09(-2.12%)
Mar 12, 2007 4.112 4.154 4.103 4.154 76,186 +0.05(+1.34%)
Mar 09, 2007 4.134 4.156 4.068 4.099 106,551 +0.00(+0.05%)
Mar 08, 2007 4.103 4.171 4.088 4.096 139,509 +0.02(+0.43%)
Mar 07, 2007 4.118 4.154 4.061 4.079 200,293 -0.06(-1.43%)
Mar 06, 2007 4.061 4.171 4.055 4.138 167,930 +0.11(+2.67%)
Mar 05, 2007 4.039 4.103 4.013 4.030 223,404 -0.02(-0.60%)
Mar 02, 2007 4.028 4.096 4.026 4.055 202,267 -0.00(-0.11%)
Mar 01, 2007 4.022 4.101 4.022 4.059 180,444 +0.01(+0.33%)
Feb 28, 2007 4.044 4.088 4.044 4.046 263,033 +0.00(+0.00%)
Feb 27, 2007 4.048 4.112 3.995 4.046 400,809 -0.06(-1.39%)
Feb 26, 2007 4.077 4.107 4.055 4.103 124,761 +0.05(+1.36%)
Feb 23, 2007 4.055 4.074 4.039 4.048 368,765 -0.01(-0.32%)
Feb 22, 2007 4.061 4.066 4.037 4.061 267,906 -0.00(-0.11%)
Feb 21, 2007 4.046 4.066 4.019 4.066 134,485 +0.00(+0.00%)
Feb 20, 2007 4.019 4.070 3.989 4.066 341,390 +0.05(+1.15%)
Feb 16, 2007 3.828 4.030 3.819 4.019 369,252 +0.20(+5.24%)
Feb 15, 2007 3.806 3.901 3.789 3.819 246,679 +0.02(+0.64%)
Feb 14, 2007 3.819 3.824 3.789 3.795 158,789 -0.04(-1.09%)
Feb 13, 2007 3.896 3.896 3.802 3.837 224,541 -0.06(-1.47%)
Feb 12, 2007 3.841 3.894 3.817 3.894 157,929 +0.05(+1.37%)
Feb 09, 2007 3.907 3.923 3.824 3.841 280,861 -0.07(-1.69%)
Feb 08, 2007 3.918 3.925 3.861 3.907 286,736 -0.00(-0.06%)
Feb 07, 2007 3.894 3.932 3.883 3.910 106,264 -0.00(-0.11%)
Feb 06, 2007 3.925 3.932 3.890 3.914 116,416 +0.02(+0.39%)
Feb 05, 2007 4.022 4.030 3.879 3.899 368,224 -0.14(-3.43%)
Feb 02, 2007 4.074 4.116 4.008 4.037 81,010 -0.12(-2.91%)
Feb 01, 2007 4.103 4.186 4.088 4.158 58,449 +0.07(+1.67%)
Jan 31, 2007 4.165 4.165 4.055 4.090 182,337 -0.12(-2.77%)
Jan 30, 2007 4.202 4.224 4.167 4.206 180,926 +0.04(+0.84%)
Jan 29, 2007 4.132 4.228 4.132 4.171 208,388 +0.06(+1.39%)
Jan 26, 2007 4.050 4.149 4.050 4.114 125,744 +0.04(+0.86%)
Jan 25, 2007 4.147 4.208 4.017 4.079 130,367 -0.06(-1.43%)
Jan 24, 2007 4.176 4.193 4.118 4.138 89,896 -0.04(-0.89%)
Jan 23, 2007 4.050 4.213 4.050 4.176 160,832 +0.11(+2.65%)
Jan 22, 2007 4.127 4.127 4.057 4.068 85,915 -0.03(-0.64%)
Jan 19, 2007 4.055 4.094 4.046 4.094 45,626 +0.03(+0.70%)
Jan 18, 2007 4.061 4.143 4.061 4.066 129,676 -0.01(-0.22%)
Jan 17, 2007 4.193 4.226 4.066 4.074 115,469 -0.15(-3.44%)
Jan 16, 2007 4.318 4.334 4.186 4.219 85,278 -0.06(-1.49%)
Jan 12, 2007 4.206 4.285 4.160 4.283 171,084 +0.07(+1.56%)
Jan 11, 2007 4.132 4.217 4.121 4.217 128,329 +0.11(+2.73%)
Jan 10, 2007 4.055 4.125 4.044 4.105 218,458 +0.02(+0.38%)
Jan 09, 2007 4.125 4.184 4.061 4.090 200,133 -0.01(-0.32%)
Jan 08, 2007 4.167 4.202 4.079 4.103 112,894 -0.08(-1.84%)
Jan 05, 2007 4.171 4.197 4.125 4.180 198,363 -0.02(-0.47%)
Jan 04, 2007 4.101 4.219 4.101 4.200 101,582 +0.09(+2.14%)
Jan 03, 2007 4.096 4.235 4.057 4.112 266,464 +0.01(+0.27%)
Dec 29, 2006 4.145 4.160 4.077 4.101 147,304 -0.06(-1.48%)
Dec 28, 2006 4.173 4.184 4.129 4.162 46,559 -0.02(-0.58%)
Dec 27, 2006 4.186 4.206 4.158 4.186 92,590 +0.00(+0.00%)
Dec 26, 2006 4.090 4.197 4.090 4.186 76,546 +0.06(+1.49%)
Dec 22, 2006 4.083 4.151 4.083 4.125 48,707 +0.04(+0.97%)
Dec 21, 2006 4.176 4.182 4.048 4.085 65,083 -0.08(-1.85%)
Dec 20, 2006 4.090 4.180 4.088 4.162 98,219 +0.09(+2.10%)
Dec 19, 2006 4.033 4.103 4.026 4.077 123,159 +0.03(+0.82%)
Dec 18, 2006 4.077 4.134 4.000 4.044 173,741 -0.01(-0.27%)
Dec 15, 2006 4.052 4.121 4.048 4.055 457,661 +0.00(+0.05%)
Dec 14, 2006 4.044 4.070 4.041 4.052 102,942 +0.01(+0.22%)
Dec 13, 2006 4.061 4.061 4.024 4.044 190,509 +0.00(+0.05%)
Dec 12, 2006 4.026 4.059 3.966 4.041 49,339 -0.00(-0.05%)
Dec 11, 2006 3.989 4.044 3.989 4.044 42,768 +0.05(+1.27%)
Dec 08, 2006 3.918 4.011 3.918 3.993 36,148 +0.05(+1.40%)
Dec 07, 2006 3.905 3.978 3.888 3.938 182,974 +0.05(+1.19%)
Dec 06, 2006 3.885 3.973 3.868 3.892 196,420 -0.01(-0.23%)
Dec 05, 2006 3.905 3.967 3.866 3.901 248,745 +0.02(+0.62%)
Dec 04, 2006 3.892 3.923 3.850 3.877 324,071 +0.01(+0.17%)
Dec 01, 2006 3.896 3.918 3.850 3.870 230,775 -0.05(-1.18%)
Nov 30, 2006 3.901 3.916 3.870 3.916 313,974 +0.00(+0.11%)
Nov 29, 2006 3.905 3.912 3.892 3.912 202,554 +0.03(+0.68%)
Nov 28, 2006 3.879 3.899 3.857 3.885 179,748 +0.01(+0.17%)
Nov 27, 2006 3.866 3.912 3.850 3.879 239,371 -0.02(-0.45%)
Nov 24, 2006 3.844 3.899 3.826 3.896 24,794 +0.02(+0.51%)
Nov 22, 2006 3.870 3.888 3.852 3.877 73,278 -0.00(-0.06%)
Nov 21, 2006 3.879 3.899 3.857 3.879 80,400 -0.00(-0.06%)
Nov 20, 2006 3.872 3.890 3.863 3.881 90,056 -0.02(-0.39%)
Nov 17, 2006 3.938 3.938 3.866 3.896 134,180 -0.04(-1.00%)
Nov 16, 2006 3.956 3.973 3.921 3.936 57,334 -0.02(-0.44%)
Nov 15, 2006 3.951 3.978 3.934 3.954 205,589 -0.00(-0.06%)
Nov 14, 2006 3.956 3.973 3.925 3.956 268,603 +0.00(+0.00%)
Nov 13, 2006 3.927 4.011 3.914 3.956 541,893 +0.01(+0.22%)
Nov 10, 2006 4.030 4.035 3.936 3.947 136,947 -0.05(-1.21%)
Nov 09, 2006 4.132 4.147 3.969 3.995 78,784 -0.12(-2.94%)
Nov 08, 2006 4.013 4.156 3.973 4.116 113,308 +0.07(+1.85%)
Nov 07, 2006 4.048 4.077 3.993 4.041 517,284 +0.02(+0.44%)
Nov 06, 2006 3.927 4.035 3.921 4.024 218,385 +0.11(+2.87%)
Nov 03, 2006 3.879 3.945 3.879 3.912 151,768 +0.05(+1.42%)
Nov 02, 2006 3.780 3.892 3.780 3.857 121,931 +0.03(+0.86%)
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.