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 UNCHANGED
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 (%)
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%)
Nov 01, 2006 4.000 4.000 3.811 3.824 243,667 -0.15(-3.87%)
Oct 31, 2006 4.000 4.000 3.934 3.978 178,410 +0.00(+0.00%)
Oct 30, 2006 3.896 3.982 3.800 3.978 107,038 +0.08(+2.03%)
Oct 27, 2006 3.965 3.982 3.899 3.899 189,071 -0.06(-1.61%)
Oct 26, 2006 3.997 3.997 3.947 3.962 224,510 -0.03(-0.66%)
Oct 25, 2006 3.956 3.993 3.888 3.989 213,807 +0.04(+0.95%)
Oct 24, 2006 3.947 3.973 3.903 3.951 77,265 -0.03(-0.72%)
Oct 23, 2006 3.938 3.991 3.918 3.980 75,017 +0.01(+0.33%)
Oct 20, 2006 3.956 3.991 3.861 3.967 543,330 +0.03(+0.73%)
Oct 19, 2006 3.986 3.986 3.921 3.938 199,150 -0.02(-0.39%)
Oct 18, 2006 3.839 3.967 3.839 3.954 159,726 +0.13(+3.27%)
Oct 17, 2006 3.765 3.841 3.740 3.828 136,137 +0.00(+0.11%)
Oct 16, 2006 3.804 3.846 3.734 3.824 205,212 +0.01(+0.23%)
Oct 13, 2006 3.787 3.837 3.769 3.815 203,646 +0.02(+0.52%)
Oct 12, 2006 3.791 3.828 3.778 3.795 131,678 +0.04(+0.94%)
Oct 11, 2006 3.776 3.780 3.738 3.760 113,003 -0.02(-0.47%)
Oct 10, 2006 3.817 3.822 3.751 3.778 83,148 -0.02(-0.52%)
Oct 09, 2006 3.762 3.797 3.732 3.797 72,924 +0.01(+0.35%)
Oct 06, 2006 3.791 3.833 3.751 3.784 137,894 -0.02(-0.46%)
Oct 05, 2006 3.751 3.824 3.699 3.802 356,934 +0.07(+1.94%)
Oct 04, 2006 3.639 3.738 3.639 3.729 437,585 +0.08(+2.23%)
Oct 03, 2006 3.648 3.663 3.633 3.648 407,980 -0.01(-0.36%)
Oct 02, 2006 3.650 3.685 3.648 3.661 196,953 -0.00(-0.06%)
Sep 29, 2006 3.646 3.677 3.646 3.663 351,751 +0.00(+0.06%)
Sep 28, 2006 3.648 3.663 3.648 3.661 230,575 +0.01(+0.30%)
Sep 27, 2006 3.661 3.681 3.648 3.650 190,646 -0.02(-0.66%)
Sep 26, 2006 3.661 3.696 3.659 3.674 109,322 -0.01(-0.18%)
Sep 25, 2006 3.677 3.707 3.661 3.681 141,748 -0.00(-0.06%)
Sep 22, 2006 3.661 3.694 3.637 3.683 194,614 -0.00(-0.12%)
Sep 21, 2006 3.771 3.771 3.659 3.688 83,189 -0.06(-1.64%)
Sep 20, 2006 3.677 3.769 3.628 3.749 243,885 +0.11(+3.14%)
Sep 19, 2006 3.692 3.721 3.591 3.635 102,405 -0.09(-2.48%)
Sep 18, 2006 3.615 3.727 3.611 3.727 175,803 +0.08(+2.29%)
Sep 15, 2006 3.677 3.679 3.604 3.644 1,161,515 -0.01(-0.18%)
Sep 14, 2006 3.657 3.679 3.630 3.650 138,330 -0.03(-0.90%)
Sep 13, 2006 3.580 3.683 3.580 3.683 152,432 +0.11(+3.01%)
Sep 12, 2006 3.485 3.624 3.485 3.576 129,776 +0.08(+2.26%)
Sep 11, 2006 3.417 3.496 3.417 3.496 113,199 +0.05(+1.42%)
Sep 08, 2006 3.417 3.459 3.417 3.447 55,487 +0.03(+0.88%)
Sep 07, 2006 3.389 3.455 3.376 3.417 121,039 +0.01(+0.19%)
Sep 06, 2006 3.435 3.444 3.410 3.411 89,305 -0.05(-1.59%)
Sep 05, 2006 3.437 3.474 3.406 3.466 138,044 +0.05(+1.35%)
Sep 01, 2006 3.406 3.468 3.382 3.420 106,191 +0.04(+1.30%)
Aug 31, 2006 3.365 3.426 3.365 3.376 219,591 +0.04(+1.05%)
Aug 30, 2006 3.362 3.367 3.289 3.340 148,546 +0.05(+1.47%)
Aug 29, 2006 3.261 3.340 3.211 3.292 272,361 +0.05(+1.63%)
Aug 28, 2006 3.248 3.270 3.231 3.239 119,879 +0.01(+0.27%)
Aug 25, 2006 3.209 3.274 3.209 3.231 124,543 +0.00(+0.00%)
Aug 24, 2006 3.281 3.318 3.209 3.231 100,726 -0.05(-1.61%)
Aug 23, 2006 3.365 3.369 3.248 3.283 65,215 -0.07(-1.97%)
Aug 22, 2006 3.274 3.365 3.231 3.349 104,626 +0.08(+2.35%)
Aug 21, 2006 3.334 3.356 3.272 3.272 62,308 -0.09(-2.62%)
Aug 18, 2006 3.389 3.389 3.299 3.360 128,565 -0.01(-0.33%)
Aug 17, 2006 3.349 3.384 3.343 3.371 188,412 +0.00(+0.00%)
Aug 16, 2006 3.384 3.402 3.369 3.371 126,181 +0.00(+0.00%)
Aug 15, 2006 3.441 3.459 3.343 3.371 129,416 -0.00(-0.07%)
Aug 14, 2006 3.279 3.433 3.220 3.373 248,363 +0.14(+4.21%)
Aug 11, 2006 3.444 3.505 3.151 3.237 482,315 -0.23(-6.59%)
Aug 10, 2006 3.296 3.510 3.296 3.466 307,440 +0.11(+3.41%)
Aug 09, 2006 3.387 3.441 3.351 3.351 154,912 +0.01(+0.26%)
Aug 08, 2006 3.435 3.516 3.318 3.343 206,067 -0.11(-3.18%)
Aug 07, 2006 3.450 3.457 3.378 3.452 142,084 -0.03(-0.95%)
Aug 04, 2006 3.463 3.523 3.360 3.485 196,102 -0.06(-1.73%)
Aug 03, 2006 3.400 3.547 3.389 3.547 65,911 +0.11(+3.13%)
Aug 02, 2006 3.393 3.461 3.369 3.439 49,280 +0.07(+2.02%)
Aug 01, 2006 3.424 3.424 3.356 3.371 35,010 -0.09(-2.66%)
Jul 31, 2006 3.314 3.479 3.296 3.463 275,633 +0.07(+2.20%)
Jul 28, 2006 3.266 3.420 3.263 3.389 199,210 +0.16(+4.83%)
Jul 27, 2006 3.365 3.424 3.209 3.233 223,049 -0.12(-3.54%)
Jul 26, 2006 3.582 3.582 3.345 3.351 1,743,719 -0.26(-7.13%)
Jul 25, 2006 3.565 3.611 3.413 3.609 179,042 +0.03(+0.92%)
Jul 24, 2006 3.417 3.576 3.430 3.576 177,027 +0.16(+4.63%)
Jul 21, 2006 3.376 3.430 3.262 3.417 311,990 +0.01(+0.26%)
Jul 20, 2006 3.736 3.802 3.323 3.409 414,646 -0.45(-11.62%)
Jul 19, 2006 3.681 3.874 3.657 3.857 294,644 +0.18(+4.78%)
Jul 18, 2006 3.679 3.718 3.635 3.681 117,749 +0.04(+1.21%)
Jul 17, 2006 3.624 3.672 3.624 3.637 138,804 +0.02(+0.42%)
Jul 14, 2006 3.647 3.670 3.611 3.622 260,903 -0.00(-0.12%)
Jul 13, 2006 3.670 3.736 3.609 3.626 194,623 -0.06(-1.61%)
Jul 12, 2006 3.743 3.760 3.683 3.685 74,075 -0.07(-1.93%)
Jul 11, 2006 3.710 3.760 3.637 3.758 145,634 +0.01(+0.23%)
Jul 10, 2006 3.659 3.751 3.659 3.749 173,955 +0.12(+3.27%)
Jul 07, 2006 3.773 3.773 3.622 3.630 142,048 -0.13(-3.39%)
Jul 06, 2006 3.699 3.767 3.668 3.758 159,039 +0.05(+1.48%)
Jul 05, 2006 3.615 3.727 3.604 3.703 202,404 +0.02(+0.54%)
Jul 03, 2006 3.677 3.736 3.657 3.683 140,760 -0.03(-0.83%)
Jun 30, 2006 3.604 3.732 3.604 3.714 1,059,382 +0.12(+3.36%)
Jun 29, 2006 3.666 3.714 3.514 3.593 616,118 -0.11(-2.97%)
Jun 28, 2006 3.729 3.729 3.663 3.703 161,155 +0.01(+0.18%)
Jun 27, 2006 3.732 3.734 3.661 3.696 280,511 -0.01(-0.18%)
Jun 26, 2006 3.615 3.734 3.611 3.703 129,230 +0.09(+2.56%)
Jun 23, 2006 3.578 3.646 3.549 3.611 109,244 +0.01(+0.18%)
Jun 22, 2006 3.527 3.613 3.516 3.604 262,937 +0.04(+1.17%)
Jun 21, 2006 3.494 3.626 3.494 3.562 155,540 +0.06(+1.82%)
Jun 20, 2006 3.584 3.626 3.494 3.499 363,323 -0.12(-3.22%)
Jun 19, 2006 3.609 3.668 3.514 3.615 246,160 -0.01(-0.18%)
Jun 16, 2006 3.736 3.738 3.600 3.622 964,471 -0.11(-3.06%)
Jun 15, 2006 3.580 3.738 3.545 3.736 203,100 +0.17(+4.81%)
Jun 14, 2006 3.560 3.580 3.477 3.565 216,182 +0.05(+1.31%)
Jun 13, 2006 3.413 3.576 3.384 3.518 204,989 +0.09(+2.56%)
Jun 12, 2006 3.411 3.496 3.378 3.430 170,856 +1.73(+101.94%)
Jun 09, 2006 1.763 1.775 1.685 1.699 389,337 -0.05(-2.95%)
Jun 08, 2006 1.733 1.764 1.731 1.750 402,433 +0.01(+0.85%)
Jun 07, 2006 1.703 1.744 1.703 1.736 160,036 +0.03(+2.03%)
Jun 06, 2006 1.698 1.722 1.684 1.701 156,377 +0.01(+0.88%)
Jun 05, 2006 1.671 1.742 1.671 1.686 238,065 -0.00(-0.20%)
Jun 02, 2006 1.702 1.705 1.670 1.689 624,290 +0.00(+0.07%)
Jun 01, 2006 1.663 1.692 1.651 1.688 591,209 +0.04(+2.43%)
May 31, 2006 1.644 1.651 1.639 1.648 534,958 +0.01(+0.40%)
May 30, 2006 1.649 1.654 1.640 1.642 239,112 -0.01(-0.90%)
May 26, 2006 1.639 1.664 1.639 1.656 397,218 +0.01(+0.40%)
May 25, 2006 1.648 1.652 1.642 1.650 132,733 +0.00(+0.23%)
May 24, 2006 1.655 1.667 1.639 1.646 508,320 -0.03(-1.77%)
May 23, 2006 1.719 1.736 1.675 1.676 94,738 -0.03(-1.87%)
May 22, 2006 1.673 1.728 1.665 1.708 82,152 +0.02(+1.11%)
May 19, 2006 1.673 1.700 1.673 1.689 75,599 +0.01(+0.72%)
May 18, 2006 1.704 1.704 1.673 1.677 157,460 -0.01(-0.42%)
May 17, 2006 1.684 1.702 1.684 1.684 73,715 -0.02(-1.16%)
May 16, 2006 1.710 1.729 1.686 1.704 127,473 +0.00(+0.29%)
May 15, 2006 1.676 1.714 1.676 1.699 113,467 +0.01(+0.59%)
May 12, 2006 1.715 1.739 1.681 1.689 227,672 -0.05(-2.60%)
May 11, 2006 1.759 1.762 1.734 1.734 140,141 -0.04(-2.05%)
May 10, 2006 1.799 1.799 1.757 1.770 136,028 -0.02(-1.11%)
May 09, 2006 1.802 1.802 1.786 1.790 74,562 -0.01(-0.34%)
May 08, 2006 1.792 1.811 1.792 1.796 80,241 +0.00(+0.21%)
May 05, 2006 1.795 1.813 1.786 1.792 285,789 -0.01(-0.31%)
May 04, 2006 1.789 1.806 1.784 1.798 164,704 +0.01(+0.65%)
May 03, 2006 1.800 1.808 1.776 1.786 299,577 -0.01(-0.31%)
May 02, 2006 1.799 1.805 1.786 1.792 103,675 +0.00(+0.18%)
May 01, 2006 1.786 1.799 1.777 1.788 133,452 +0.00(+0.00%)
Apr 28, 2006 1.786 1.798 1.772 1.788 112,848 -0.00(-0.28%)
Apr 27, 2006 1.786 1.811 1.780 1.793 1,693,634 -0.01(-0.37%)
Apr 26, 2006 1.813 1.813 1.784 1.800 220,938 +0.00(+0.03%)
Apr 25, 2006 1.800 1.812 1.792 1.799 390,548 -0.01(-0.64%)
Apr 24, 2006 1.813 1.813 1.781 1.811 219,236 -0.00(-0.03%)
Apr 21, 2006 1.813 1.813 1.759 1.811 324,404 +0.01(+0.49%)
Apr 20, 2006 1.794 1.811 1.781 1.803 122,896 +0.01(+0.83%)
Apr 19, 2006 1.813 1.813 1.771 1.788 260,162 -0.01(-0.64%)
Apr 18, 2006 1.714 1.813 1.744 1.799 1,164,036 +0.09(+5.00%)
Apr 17, 2006 1.703 1.722 1.703 1.714 150,116 +0.01(+0.61%)
Apr 13, 2006 1.686 1.704 1.680 1.703 110,491 +0.00(+0.00%)
Apr 12, 2006 1.703 1.715 1.692 1.703 86,529 +0.00(+0.00%)
Apr 11, 2006 1.708 1.716 1.703 1.703 287,491 -0.01(-0.64%)
Apr 10, 2006 1.686 1.714 1.682 1.714 109,772 +0.01(+0.65%)
Apr 07, 2006 1.731 1.731 1.698 1.703 121,403 -0.02(-1.05%)
Apr 06, 2006 1.706 1.727 1.703 1.721 53,102 +0.01(+0.84%)
Apr 05, 2006 1.714 1.714 1.703 1.707 50,072 +0.00(+0.23%)
Apr 04, 2006 1.710 1.715 1.703 1.703 132,242 -0.03(-1.56%)
Apr 03, 2006 1.728 1.748 1.708 1.730 119,483 -0.01(-0.51%)
Mar 31, 2006 1.738 1.744 1.703 1.739 173,314 +0.02(+1.09%)
Mar 30, 2006 1.732 1.744 1.706 1.720 61,175 -0.03(-1.60%)
Mar 29, 2006 1.723 1.748 1.721 1.748 141,798 +0.03(+1.76%)
Mar 28, 2006 1.717 1.720 1.704 1.718 110,391 +0.00(+0.06%)
Mar 27, 2006 1.717 1.717 1.706 1.717 288,547 -0.00(-0.26%)
Mar 24, 2006 1.700 1.721 1.700 1.721 137,420 +0.03(+1.59%)
Mar 23, 2006 1.693 1.702 1.683 1.694 72,805 +0.00(+0.06%)
Mar 22, 2006 1.706 1.714 1.683 1.693 117,399 -0.02(-1.09%)
Mar 21, 2006 1.712 1.720 1.705 1.712 276,306 -0.02(-1.02%)
Mar 20, 2006 1.733 1.738 1.706 1.730 170,556 -0.00(-0.22%)
Mar 17, 2006 1.741 1.741 1.710 1.733 510,477 +0.00(+0.10%)
Mar 16, 2006 1.742 1.756 1.721 1.732 60,938 -0.01(-0.69%)
Mar 15, 2006 1.757 1.757 1.738 1.744 79,567 -0.00(-0.25%)
Mar 14, 2006 1.754 1.755 1.732 1.748 112,057 +0.00(+0.25%)
Mar 13, 2006 1.738 1.753 1.738 1.744 40,152 +0.01(+0.76%)
Mar 10, 2006 1.676 1.731 1.671 1.731 203,300 +0.03(+1.51%)
Mar 09, 2006 1.726 1.739 1.699 1.705 446,927 -0.03(-1.96%)
Mar 08, 2006 1.721 1.744 1.721 1.739 95,530 +0.01(+0.51%)
Mar 07, 2006 1.722 1.745 1.722 1.730 184,935 -0.01(-0.44%)
Mar 06, 2006 1.744 1.748 1.717 1.738 93,036 -0.01(-0.78%)
Mar 03, 2006 1.749 1.773 1.736 1.752 340,093 -0.01(-0.37%)
Mar 02, 2006 1.777 1.778 1.738 1.758 159,499 -0.03(-1.87%)
Mar 01, 2006 1.748 1.804 1.737 1.792 97,195 +0.04(+2.55%)
Feb 28, 2006 1.765 1.749 1.688 1.747 149,488 -0.02(-1.03%)
Feb 27, 2006 1.734 1.797 1.713 1.765 127,946 +0.01(+0.63%)
Feb 24, 2006 1.716 1.754 1.708 1.754 318,270 +0.02(+1.08%)
Feb 23, 2006 1.764 1.764 1.733 1.736 117,763 -0.02(-1.25%)
Feb 22, 2006 1.703 1.758 1.694 1.758 126,063 +0.05(+2.66%)
Feb 21, 2006 1.758 1.760 1.703 1.712 128,420 -0.06(-3.14%)
Feb 17, 2006 1.813 1.813 1.767 1.767 306,084 -0.06(-3.25%)
Feb 16, 2006 1.814 1.830 1.799 1.827 442,294 +0.02(+1.06%)
Feb 15, 2006 1.797 1.813 1.790 1.808 89,450 +0.01(+0.74%)
Feb 14, 2006 1.739 1.795 1.739 1.794 175,134 +0.06(+3.18%)
Feb 13, 2006 1.731 1.744 1.731 1.739 126,026 +0.01(+0.81%)
Feb 10, 2006 1.744 1.744 1.695 1.725 147,313 -0.02(-1.26%)
Feb 09, 2006 1.726 1.753 1.714 1.747 71,386 +0.02(+1.18%)
Feb 08, 2006 1.716 1.727 1.708 1.727 56,233 +0.02(+1.39%)
Feb 07, 2006 1.702 1.719 1.702 1.703 49,689 -0.01(-0.35%)
Feb 06, 2006 1.685 1.714 1.685 1.709 158,652 +0.01(+0.48%)
Feb 03, 2006 1.669 1.708 1.669 1.701 183,889 +0.02(+1.44%)
Feb 02, 2006 1.677 1.691 1.658 1.677 94,338 -0.01(-0.62%)
Feb 01, 2006 1.676 1.691 1.672 1.687 111,483 +0.01(+0.33%)
Jan 31, 2006 1.648 1.682 1.648 1.682 131,878 +0.03(+2.00%)
Jan 30, 2006 1.655 1.673 1.648 1.649 133,179 -0.02(-1.25%)
Jan 27, 2006 1.641 1.680 1.647 1.670 609,747 +0.03(+1.72%)
Jan 26, 2006 1.634 1.642 1.623 1.641 103,356 +0.02(+1.07%)
Jan 25, 2006 1.621 1.624 1.600 1.624 130,950 +0.01(+0.44%)
Jan 24, 2006 1.568 1.628 1.562 1.617 55,851 +0.05(+3.12%)
Jan 23, 2006 1.549 1.588 1.539 1.568 96,258 -0.00(-0.11%)
Jan 20, 2006 1.632 1.632 1.560 1.570 151,226 -0.05(-3.05%)
Jan 19, 2006 1.609 1.619 1.588 1.619 118,737 +0.02(+1.27%)
Jan 18, 2006 1.594 1.609 1.587 1.599 135,345 +0.00(+0.10%)
Jan 17, 2006 1.594 1.614 1.594 1.597 145,038 -0.04(-2.45%)
Jan 13, 2006 1.623 1.644 1.609 1.637 68,437 +0.01(+0.51%)
Jan 12, 2006 1.645 1.645 1.629 1.629 50,964 -0.01(-0.40%)
Jan 11, 2006 1.634 1.671 1.633 1.636 88,704 -0.01(-0.50%)
Jan 10, 2006 1.595 1.644 1.595 1.644 52,165 +0.03(+1.63%)
Jan 09, 2006 1.591 1.621 1.574 1.617 122,268 +0.00(+0.07%)
Jan 06, 2006 1.580 1.616 1.578 1.616 35,720 +0.04(+2.47%)
Jan 05, 2006 1.576 1.589 1.573 1.577 85,810 -0.00(-0.14%)
Jan 04, 2006 1.617 1.617 1.570 1.580 106,369 -0.04(-2.31%)
Jan 03, 2006 1.547 1.625 1.547 1.617 212,028 +0.06(+3.70%)
Dec 30, 2005 1.569 1.575 1.542 1.559 125,280 -0.02(-1.39%)
Dec 29, 2005 1.598 1.598 1.580 1.581 140,724 -0.01(-0.79%)
Dec 28, 2005 1.598 1.598 1.591 1.594 48,233 +0.01(+0.35%)
Dec 27, 2005 1.541 1.604 1.522 1.588 222,057 +0.04(+2.34%)
Dec 23, 2005 1.560 1.574 1.527 1.552 76,309 -0.01(-0.49%)
Dec 22, 2005 1.538 1.564 1.520 1.560 80,368 +0.03(+1.83%)
Dec 21, 2005 1.519 1.544 1.519 1.532 84,218 +0.00(+0.29%)
Dec 20, 2005 1.521 1.561 1.511 1.527 243,671 -0.01(-0.54%)
Dec 19, 2005 1.520 1.536 1.520 1.536 80,040 -0.00(-0.29%)
Dec 16, 2005 1.509 1.540 1.509 1.540 419,251 +0.02(+1.56%)
Dec 15, 2005 1.528 1.528 1.500 1.516 114,314 -0.02(-1.08%)
Dec 14, 2005 1.553 1.578 1.533 1.533 98,906 -0.01(-0.57%)
Dec 13, 2005 1.554 1.556 1.535 1.542 79,886 -0.01(-0.85%)
Dec 12, 2005 1.547 1.564 1.547 1.555 171,029 +0.00(+0.14%)
Dec 09, 2005 1.547 1.569 1.543 1.553 288,729 +0.01(+0.89%)
Dec 08, 2005 1.540 1.559 1.538 1.539 139,068 -0.01(-0.92%)
Dec 07, 2005 1.551 1.569 1.550 1.553 516,902 +0.00(+0.18%)
Dec 06, 2005 1.547 1.567 1.530 1.550 174,806 +0.01(+0.64%)
Dec 05, 2005 1.531 1.541 1.492 1.541 45,976 +0.02(+1.34%)
Dec 02, 2005 1.538 1.553 1.494 1.520 226,316 -0.02(-1.46%)
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.