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 )

95.12 +1.08 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 1.154 1.184 1.136 1.179 50,814 +0.01(+0.80%)
Dec 30, 2003 1.149 1.170 1.122 1.170 109,558 +0.05(+4.58%)
Dec 29, 2003 1.131 1.144 1.108 1.119 74,587 +0.01(+0.50%)
Dec 26, 2003 1.111 1.131 1.109 1.113 35,506 +0.00(+0.10%)
Dec 24, 2003 1.112 1.112 1.112 1.112 1,814 -0.01(-0.79%)
Dec 23, 2003 1.108 1.133 1.097 1.121 132,297 +0.02(+1.91%)
Dec 22, 2003 1.078 1.102 1.078 1.100 174,083 +0.01(+0.96%)
Dec 19, 2003 1.086 1.102 1.077 1.089 326,706 +0.00(+0.00%)
Dec 18, 2003 1.099 1.102 1.086 1.089 143,640 +0.00(+0.10%)
Dec 17, 2003 1.091 1.108 1.086 1.088 274,486 -0.01(-1.25%)
Dec 16, 2003 1.137 1.137 1.091 1.102 267,916 -0.04(-3.61%)
Dec 15, 2003 1.195 1.195 1.112 1.143 212,556 -0.03(-2.81%)
Dec 12, 2003 1.176 1.204 1.157 1.176 156,752 -0.02(-1.75%)
Dec 11, 2003 1.181 1.197 1.181 1.197 10,888 +0.00(+0.00%)
Dec 10, 2003 1.168 1.212 1.168 1.197 68,753 +0.02(+2.02%)
Dec 09, 2003 1.207 1.216 1.174 1.174 1,786,112 -0.04(-2.96%)
Dec 08, 2003 1.243 1.243 1.210 1.210 100,584 -0.04(-2.83%)
Dec 05, 2003 1.250 1.250 1.240 1.245 447,344 -0.01(-0.44%)
Dec 04, 2003 1.259 1.265 1.250 1.250 100,902 -0.01(-0.83%)
Dec 03, 2003 1.259 1.276 1.259 1.261 176,034 -0.01(-0.52%)
Dec 02, 2003 1.279 1.281 1.265 1.267 140,010 -0.02(-1.50%)
Dec 01, 2003 1.240 1.298 1.234 1.287 226,757 +0.03(+2.77%)
Nov 28, 2003 1.254 1.254 1.239 1.252 48,999 -0.01(-0.48%)
Nov 26, 2003 1.210 1.258 1.210 1.258 21,323 +0.02(+1.47%)
Nov 25, 2003 1.205 1.246 1.201 1.240 63,971 -0.01(-0.71%)
Nov 24, 2003 1.180 1.249 1.180 1.249 76,828 +0.04(+3.62%)
Nov 21, 2003 1.198 1.232 1.185 1.205 147,179 -0.01(-0.59%)
Nov 20, 2003 1.192 1.212 1.189 1.212 66,285 +0.03(+2.71%)
Nov 19, 2003 1.188 1.189 1.180 1.180 17,839 -0.03(-2.42%)
Nov 18, 2003 1.235 1.254 1.208 1.210 95,031 -0.04(-3.47%)
Nov 17, 2003 1.237 1.253 1.212 1.253 101,392 +0.04(+3.36%)
Nov 14, 2003 1.198 1.226 1.185 1.212 196,777 +0.01(+1.01%)
Nov 13, 2003 1.256 1.256 1.177 1.200 69,869 +0.01(+0.65%)
Nov 12, 2003 1.217 1.233 1.185 1.192 225,605 -0.03(-2.39%)
Nov 11, 2003 1.240 1.256 1.221 1.222 287,389 -0.02(-1.47%)
Nov 10, 2003 1.173 1.256 1.173 1.240 271,809 +0.06(+4.65%)
Nov 07, 2003 1.144 1.192 1.144 1.185 81,919 +0.04(+3.32%)
Nov 06, 2003 1.201 1.206 1.144 1.147 74,061 -0.05(-4.50%)
Nov 05, 2003 1.186 1.206 1.164 1.201 77,718 -0.00(-0.27%)
Nov 04, 2003 1.165 1.206 1.165 1.204 104,577 +0.04(+3.60%)
Nov 03, 2003 1.165 1.165 1.162 1.162 19,599 -0.00(-0.18%)
Oct 31, 2003 1.166 1.168 1.164 1.164 51,721 -0.00(-0.10%)
Oct 30, 2003 1.168 1.165 1.163 1.165 73,498 -0.00(-0.24%)
Oct 29, 2003 1.149 1.168 1.136 1.168 143,849 +0.03(+2.71%)
Oct 28, 2003 1.113 1.141 1.102 1.137 460,955 +0.02(+1.98%)
Oct 27, 2003 1.137 1.137 1.096 1.115 223,218 -0.01(-1.27%)
Oct 24, 2003 1.118 1.143 1.102 1.130 63,517 +0.00(+0.24%)
Oct 23, 2003 1.075 1.146 1.075 1.127 174,219 +0.01(+1.29%)
Oct 22, 2003 1.079 1.121 1.054 1.113 782,172 +0.02(+2.23%)
Oct 21, 2003 1.025 1.132 1.024 1.088 1,784,343 +0.17(+18.26%)
Oct 20, 2003 0.9274 0.9654 0.9202 0.9202 123,405 -0.02(-2.40%)
Oct 17, 2003 0.9493 0.9566 0.9009 0.9428 33,573 -0.00(-0.01%)
Oct 16, 2003 0.9566 0.9461 0.9395 0.9429 18,147 -0.01(-1.43%)
Oct 15, 2003 0.9522 0.9621 0.9120 0.9566 174,219 +0.00(+0.46%)
Oct 14, 2003 0.9516 0.9522 0.9417 0.9522 14,518 -0.00(-0.01%)
Oct 13, 2003 0.9450 0.9549 0.9445 0.9522 51,721 +0.01(+1.53%)
Oct 10, 2003 0.9401 0.9538 0.9230 0.9379 207,611 -0.01(-0.99%)
Oct 09, 2003 0.9512 0.9527 0.9390 0.9472 15,425 -0.01(-0.64%)
Oct 08, 2003 0.9610 0.9610 0.9423 0.9533 9,981 -0.01(-0.92%)
Oct 07, 2003 0.9649 0.9671 0.9621 0.9621 19,164 -0.00(-0.46%)
Oct 06, 2003 0.9643 0.9665 0.9373 0.9665 71,266 +0.00(+0.23%)
Oct 03, 2003 0.9726 0.9726 0.9285 0.9643 59,434 -0.01(-0.62%)
Oct 02, 2003 0.9527 0.9742 0.9527 0.9703 278,524 +0.01(+1.49%)
Oct 01, 2003 0.9549 0.9643 0.9379 0.9560 114,331 -0.00(-0.23%)
Sep 30, 2003 0.9224 0.9588 0.9219 0.9582 178,756 +0.04(+4.07%)
Sep 29, 2003 0.9180 0.9318 0.9020 0.9208 118,868 +0.01(+1.27%)
Sep 26, 2003 0.9092 0.9186 0.9092 0.9092 25,407 +0.01(+0.92%)
Sep 25, 2003 0.9015 0.9064 0.9009 0.9009 104,350 +0.01(+1.20%)
Sep 24, 2003 0.8954 0.9081 0.8899 0.8902 163,330 -0.00(-0.39%)
Sep 23, 2003 0.9373 0.9373 0.8872 0.8938 231,784 -0.04(-4.64%)
Sep 22, 2003 0.9571 0.9571 0.9367 0.9373 80,757 -0.01(-1.10%)
Sep 19, 2003 0.9351 0.9560 0.9312 0.9478 116,146 +0.01(+1.47%)
Sep 18, 2003 0.9340 0.9367 0.9340 0.9340 3,629 +0.00(+0.24%)
Sep 17, 2003 0.9230 0.9367 0.9230 0.9318 40,469 +0.01(+0.89%)
Sep 16, 2003 0.9230 0.9334 0.9230 0.9235 35,388 +0.00(+0.06%)
Sep 15, 2003 0.9367 0.9367 0.8954 0.9230 49,906 +0.02(+2.26%)
Sep 12, 2003 0.9053 0.9053 0.8899 0.9026 369,309 -0.01(-0.67%)
Sep 11, 2003 0.9153 0.9175 0.9048 0.9086 157,886 -0.01(-0.72%)
Sep 10, 2003 0.9097 0.9197 0.9092 0.9153 18,147 -0.02(-1.95%)
Sep 09, 2003 0.9367 0.9423 0.9235 0.9334 44,462 -0.01(-0.70%)
Sep 08, 2003 0.9516 0.9532 0.9351 0.9401 24,499 -0.01(-0.64%)
Sep 05, 2003 0.9197 0.9505 0.9230 0.9461 97,998 +0.02(+2.45%)
Sep 04, 2003 0.9230 0.9246 0.9230 0.9235 8,166 +0.00(+0.06%)
Sep 03, 2003 0.9175 0.9500 0.9092 0.9230 101,628 +0.02(+2.38%)
Sep 02, 2003 0.9478 0.9478 0.9015 0.9015 84,387 -0.05(-5.10%)
Aug 29, 2003 0.9439 0.9505 0.9439 0.9500 51,721 +0.01(+0.89%)
Aug 28, 2003 0.9450 0.9671 0.9395 0.9416 407,419 -0.00(-0.01%)
Aug 27, 2003 0.9549 0.9637 0.9417 0.9417 28,129 +0.00(+0.53%)
Aug 26, 2003 0.9560 0.9560 0.9367 0.9367 57,165 -0.01(-0.58%)
Aug 25, 2003 0.9367 0.9423 0.9301 0.9423 29,036 +0.01(+1.42%)
Aug 22, 2003 0.9263 0.9588 0.9263 0.9290 35,388 -0.03(-3.38%)
Aug 21, 2003 0.9285 0.9808 0.9285 0.9615 285,828 +0.04(+3.87%)
Aug 20, 2003 0.9307 0.9362 0.9219 0.9257 227,755 -0.02(-1.87%)
Aug 19, 2003 0.9026 0.9505 0.8960 0.9434 382,919 +0.05(+5.03%)
Aug 18, 2003 0.9022 0.9064 0.8816 0.8982 238,644 -0.01(-1.09%)
Aug 15, 2003 0.9285 0.9285 0.9031 0.9081 51,721 -0.01(-1.61%)
Aug 14, 2003 0.9147 0.9230 0.9097 0.9230 78,943 +0.01(+0.96%)
Aug 13, 2003 0.9064 0.9142 0.9009 0.9142 373,845 +0.01(+0.91%)
Aug 12, 2003 0.8927 0.9059 0.8927 0.9059 39,925 +0.00(+0.54%)
Aug 11, 2003 0.9059 0.9059 0.8955 0.9010 13,610 +0.01(+0.87%)
Aug 08, 2003 0.8927 0.9009 0.8927 0.8932 10,888 +0.00(+0.06%)
Aug 07, 2003 0.9113 0.9113 0.8927 0.8927 155,164 -0.02(-2.47%)
Aug 06, 2003 0.8982 0.9153 0.8982 0.9153 19,055 -0.00(-0.06%)
Aug 05, 2003 0.9224 0.9328 0.9097 0.9158 1,045,316 -0.01(-1.31%)
Aug 04, 2003 0.9245 0.9279 0.9048 0.9279 179,663 +0.04(+4.73%)
Aug 01, 2003 0.8654 0.9367 0.8624 0.8861 287,053 +0.01(+1.45%)
Jul 31, 2003 0.8624 0.8750 0.8618 0.8734 127,035 +0.01(+0.63%)
Jul 30, 2003 0.8706 0.8706 0.8431 0.8679 186,922 -0.01(-1.32%)
Jul 29, 2003 0.9092 0.9318 0.8772 0.8794 442,807 -0.01(-1.60%)
Jul 28, 2003 0.9041 0.9092 0.8927 0.8938 722,284 -0.01(-1.10%)
Jul 25, 2003 0.9009 0.9075 0.8872 0.9037 58,980 -0.01(-0.61%)
Jul 24, 2003 0.9092 0.9092 0.9015 0.9092 364,772 -0.01(-1.49%)
Jul 23, 2003 0.9079 0.9318 0.9037 0.9230 343,902 +0.01(+1.64%)
Jul 22, 2003 0.8982 0.9092 0.8910 0.9080 53,536 +0.01(+1.47%)
Jul 21, 2003 0.8679 0.9064 0.8679 0.8949 103,442 +0.02(+2.40%)
Jul 18, 2003 0.8354 0.8756 0.8354 0.8739 41,740 +0.03(+3.59%)
Jul 17, 2003 0.8365 0.8519 0.8365 0.8436 68,054 -0.01(-1.61%)
Jul 16, 2003 0.8921 0.8982 0.8359 0.8574 108,887 -0.03(-3.05%)
Jul 15, 2003 0.8326 0.9004 0.8326 0.8844 119,775 +0.03(+3.82%)
Jul 14, 2003 0.8431 0.8761 0.8409 0.8519 138,831 +0.01(+0.85%)
Jul 11, 2003 0.8607 0.8607 0.8403 0.8447 164,238 -0.01(-1.48%)
Jul 10, 2003 0.8949 0.8949 0.8513 0.8574 431,011 -0.03(-3.82%)
Jul 09, 2003 0.9131 0.9175 0.8839 0.8915 151,534 -0.02(-2.25%)
Jul 08, 2003 0.8949 0.9125 0.8949 0.9120 49,906 +0.01(+0.98%)
Jul 07, 2003 0.8855 0.9031 0.8855 0.9031 353,883 +0.03(+2.88%)
Jul 03, 2003 0.8524 0.8910 0.8524 0.8778 30,851 -0.01(-0.62%)
Jul 02, 2003 0.9059 0.9059 0.8690 0.8833 71,684 -0.01(-0.80%)
Jul 01, 2003 0.8376 0.8904 0.8376 0.8904 391,993 +0.04(+4.25%)
Jun 30, 2003 0.8723 0.9020 0.8387 0.8541 345,181 -0.03(-3.37%)
Jun 27, 2003 0.8387 0.8993 0.8387 0.8839 148,585 +0.02(+1.91%)
Jun 26, 2003 0.8899 0.9031 0.8502 0.8673 161,515 -0.02(-2.42%)
Jun 25, 2003 0.8822 0.8954 0.8822 0.8888 311,235 +0.01(+0.62%)
Jun 24, 2003 0.8701 0.8883 0.8701 0.8833 933,707 +0.01(+1.01%)
Jun 23, 2003 0.8679 0.8778 0.8679 0.8745 111,609 +0.00(+0.25%)
Jun 20, 2003 0.8271 0.8872 0.8271 0.8723 78,943 -0.01(-0.63%)
Jun 19, 2003 0.8651 0.8778 0.8376 0.8778 114,331 +0.01(+1.46%)
Jun 18, 2003 0.8569 0.8927 0.8304 0.8651 72,591 -0.02(-2.54%)
Jun 17, 2003 0.9274 0.9395 0.8574 0.8877 1,798,453 -0.05(-5.73%)
Jun 16, 2003 0.9588 0.9588 0.9301 0.9417 622,471 -0.02(-1.78%)
Jun 13, 2003 0.9489 0.9615 0.9125 0.9588 366,586 +0.00(+0.46%)
Jun 12, 2003 0.9081 0.9615 0.9075 0.9544 568,028 +0.05(+5.61%)
Jun 11, 2003 0.9053 0.9086 0.8816 0.9037 210,515 +0.00(+0.06%)
Jun 10, 2003 0.8491 0.9031 0.8387 0.9031 413,771 +0.05(+6.37%)
Jun 09, 2003 0.8403 0.8618 0.8376 0.8491 89,831 +0.01(+1.38%)
Jun 06, 2003 0.8376 0.8431 0.8376 0.8376 41,740 -0.00(-0.39%)
Jun 05, 2003 0.8293 0.8464 0.8293 0.8409 105,257 -0.01(-0.72%)
Jun 04, 2003 0.8376 0.8469 0.8282 0.8469 137,016 +0.01(+1.25%)
Jun 03, 2003 0.8557 0.8557 0.8150 0.8365 160,608 -0.00(-0.40%)
Jun 02, 2003 0.8541 0.8816 0.8139 0.8398 281,291 -0.04(-4.32%)
May 30, 2003 0.8249 0.8816 0.8089 0.8777 482,733 +0.05(+6.19%)
May 29, 2003 0.8403 0.8403 0.8155 0.8265 65,332 -0.02(-1.83%)
May 28, 2003 0.8343 0.8420 0.8183 0.8420 142,460 +0.00(+0.26%)
May 27, 2003 0.8431 0.8535 0.8348 0.8398 255,884 +0.00(+0.20%)
May 23, 2003 0.7990 0.8480 0.7924 0.8381 209,607 +0.04(+4.68%)
May 22, 2003 0.8122 0.8122 0.7990 0.8006 56,258 -0.02(-2.29%)
May 21, 2003 0.8310 0.8431 0.8144 0.8194 51,721 -0.01(-0.87%)
May 20, 2003 0.8376 0.8431 0.8128 0.8265 137,923 -0.02(-2.09%)
May 19, 2003 0.8453 0.8569 0.8326 0.8442 52,628 -0.01(-1.16%)
May 16, 2003 0.8546 0.8596 0.8370 0.8541 92,554 +0.00(+0.06%)
May 15, 2003 0.8508 0.8541 0.8287 0.8535 124,312 +0.00(+0.32%)
May 14, 2003 0.8403 0.8541 0.8133 0.8508 127,942 +0.02(+1.98%)
May 13, 2003 0.8486 0.8541 0.8128 0.8343 283,106 -0.02(-2.32%)
May 12, 2003 0.8348 0.8651 0.8265 0.8541 521,751 -0.00(-0.19%)
May 09, 2003 0.8321 0.8651 0.8172 0.8557 583,453 +0.03(+3.95%)
May 08, 2003 0.8089 0.8232 0.8089 0.8232 227,755 +0.01(+1.71%)
May 07, 2003 0.7880 0.8095 0.7880 0.8094 308,513 +0.02(+2.36%)
May 06, 2003 0.7830 0.7913 0.7825 0.7907 147,905 +0.01(+0.70%)
May 05, 2003 0.7957 0.7957 0.7714 0.7852 170,589 -0.01(-0.97%)
May 02, 2003 0.7714 0.7929 0.7687 0.7929 342,994 +0.02(+2.42%)
May 01, 2003 0.7665 0.7742 0.7599 0.7742 248,625 +0.01(+1.01%)
Apr 30, 2003 0.7714 0.7808 0.7626 0.7665 847,505 +0.00(+0.07%)
Apr 29, 2003 0.7747 0.7747 0.7643 0.7659 176,941 -0.00(-0.50%)
Apr 28, 2003 0.7698 0.7758 0.7665 0.7698 583,453 -0.00(-0.07%)
Apr 25, 2003 0.7714 0.7714 0.7659 0.7703 76,221 -0.00(-0.29%)
Apr 24, 2003 0.7819 0.7825 0.7670 0.7725 740,432 -0.00(-0.57%)
Apr 23, 2003 0.7825 0.7990 0.7714 0.7770 755,858 -0.01(-0.91%)
Apr 22, 2003 0.7152 0.7990 0.7136 0.7841 608,860 +0.07(+9.88%)
Apr 21, 2003 0.7158 0.7169 0.7130 0.7136 27,221 +0.00(+0.39%)
Apr 17, 2003 0.7163 0.7163 0.7108 0.7108 19,055 +0.00(+0.00%)
Apr 16, 2003 0.7213 0.7213 0.7108 0.7108 10,888 -0.00(-0.69%)
Apr 15, 2003 0.7163 0.7163 0.7158 0.7158 29,036 -0.00(-0.08%)
Apr 14, 2003 0.7185 0.7185 0.7108 0.7163 61,702 +0.00(+0.00%)
Apr 11, 2003 0.7218 0.7218 0.7141 0.7163 512,677 -0.02(-2.33%)
Apr 10, 2003 0.7263 0.7439 0.7114 0.7334 213,237 +0.01(+1.99%)
Apr 09, 2003 0.7246 0.7367 0.7163 0.7191 53,536 -0.02(-2.10%)
Apr 08, 2003 0.7593 0.7714 0.7257 0.7345 180,571 -0.02(-2.34%)
Apr 07, 2003 0.7461 0.7709 0.7461 0.7522 43,554 +0.01(+1.34%)
Apr 04, 2003 0.7615 0.7615 0.7422 0.7422 36,295 -0.03(-3.65%)
Apr 03, 2003 0.7714 0.7714 0.7703 0.7703 51,721 -0.00(-0.14%)
Apr 02, 2003 0.7373 0.7720 0.7373 0.7714 107,979 +0.05(+6.38%)
Apr 01, 2003 0.7191 0.7329 0.7169 0.7252 725,914 +0.00(+0.08%)
Mar 31, 2003 0.7241 0.7246 0.7174 0.7246 24,499 -0.00(-0.08%)
Mar 28, 2003 0.7136 0.7252 0.7136 0.7252 73,498 +0.01(+1.39%)
Mar 27, 2003 0.7141 0.7163 0.7136 0.7152 20,870 +0.00(+0.15%)
Mar 26, 2003 0.7147 0.7169 0.7136 0.7141 70,776 -0.00(-0.15%)
Mar 25, 2003 0.7229 0.7274 0.7141 0.7152 72,591 +0.00(+0.00%)
Mar 24, 2003 0.6640 0.7395 0.6640 0.7152 115,511 -0.01(-0.99%)
Mar 21, 2003 0.7301 0.7301 0.6965 0.7224 98,905 -0.00(-0.46%)
Mar 20, 2003 0.7307 0.7307 0.7053 0.7257 24,499 -0.01(-0.98%)
Mar 19, 2003 0.7340 0.7340 0.7103 0.7329 525,380 -0.01(-0.75%)
Mar 18, 2003 0.7384 0.7384 0.7362 0.7384 17,240 -0.01(-0.74%)
Mar 17, 2003 0.7232 0.7439 0.7163 0.7439 104,803 +0.02(+2.58%)
Mar 14, 2003 0.7378 0.7378 0.7224 0.7252 39,017 -0.01(-1.05%)
Mar 13, 2003 0.7279 0.7406 0.7279 0.7329 352,975 -0.00(-0.15%)
Mar 12, 2003 0.7356 0.7400 0.7323 0.7340 68,961 +0.00(+0.00%)
Mar 11, 2003 0.7334 0.7538 0.7268 0.7340 1,023,539 -0.00(-0.16%)
Mar 10, 2003 0.7808 0.7808 0.7274 0.7351 275,847 -0.04(-5.45%)
Mar 07, 2003 0.8045 0.8045 0.7637 0.7775 210,515 -0.03(-3.95%)
Mar 06, 2003 0.8095 0.8100 0.8051 0.8095 128,849 -0.01(-1.08%)
Mar 05, 2003 0.8243 0.8260 0.8073 0.8183 80,757 +0.00(+0.34%)
Mar 04, 2003 0.7770 0.8326 0.7764 0.8155 362,957 +0.04(+4.96%)
Mar 03, 2003 0.7659 0.7770 0.7593 0.7770 39,017 +0.01(+0.71%)
Feb 28, 2003 0.7472 0.7747 0.7472 0.7714 912,837 +0.01(+1.82%)
Feb 27, 2003 0.7444 0.7670 0.7439 0.7577 105,257 +0.01(+1.33%)
Feb 26, 2003 0.7544 0.7549 0.7477 0.7477 33,573 -0.01(-0.95%)
Feb 25, 2003 0.7549 0.7549 0.7444 0.7549 23,592 +0.00(+0.44%)
Feb 24, 2003 0.7444 0.7516 0.7444 0.7516 4,536 +0.01(+0.96%)
Feb 21, 2003 0.7444 0.7444 0.7439 0.7444 12,703 -0.01(-1.39%)
Feb 20, 2003 0.7544 0.7577 0.7444 0.7549 64,424 +0.01(+1.56%)
Feb 19, 2003 0.7571 0.7571 0.7433 0.7433 81,665 -0.01(-1.68%)
Feb 18, 2003 0.7566 0.7566 0.7560 0.7560 2,722 -0.01(-1.02%)
Feb 14, 2003 0.7439 0.7753 0.7439 0.7638 31,758 +0.02(+2.45%)
Feb 13, 2003 0.7488 0.7488 0.7444 0.7455 44,462 -0.00(-0.59%)
Feb 12, 2003 0.7455 0.7500 0.7455 0.7500 3,629 -0.01(-1.31%)
Feb 11, 2003 0.7599 0.7599 0.7599 0.7599 1,814 +0.00(+0.29%)
Feb 10, 2003 0.7527 0.7670 0.7406 0.7577 179,663 -0.00(-0.28%)
Feb 07, 2003 0.7527 0.7670 0.7527 0.7598 25,407 +0.00(+0.65%)
Feb 06, 2003 0.7703 0.7703 0.7549 0.7549 54,443 -0.02(-2.00%)
Feb 05, 2003 0.7709 0.7714 0.7687 0.7703 210,515 +0.00(+0.22%)
Feb 04, 2003 0.7929 0.7929 0.7687 0.7687 95,276 -0.03(-4.06%)
Feb 03, 2003 0.8012 0.8017 0.7929 0.8012 457,326 +0.01(+0.97%)
Jan 31, 2003 0.8006 0.8040 0.7935 0.7935 1,909,155 -0.01(-1.44%)
Jan 30, 2003 0.8238 0.8128 0.8001 0.8051 477,288 -0.02(-2.27%)
Jan 29, 2003 0.8265 0.8265 0.8067 0.8238 20,870 +0.01(+1.36%)
Jan 28, 2003 0.8122 0.8221 0.8023 0.8128 67,147 +0.01(+0.89%)
Jan 27, 2003 0.8006 0.8100 0.8001 0.8056 81,665 +0.00(+0.62%)
Jan 24, 2003 0.8056 0.8056 0.8006 0.8006 35,388 -0.00(-0.34%)
Jan 23, 2003 0.8006 0.8084 0.8006 0.8034 8,166 +0.00(+0.41%)
Jan 22, 2003 0.8177 0.8177 0.8001 0.8001 25,407 -0.02(-2.15%)
Jan 21, 2003 0.8128 0.8177 0.8128 0.8177 4,536 +0.01(+1.02%)
Jan 17, 2003 0.7935 0.8095 0.7935 0.8095 9,073 +0.01(+1.73%)
Jan 16, 2003 0.7990 0.7990 0.7957 0.7957 14,518 -0.00(-0.41%)
Jan 15, 2003 0.8100 0.8100 0.7990 0.7990 12,703 -0.01(-1.69%)
Jan 14, 2003 0.8084 0.8128 0.8073 0.8128 39,925 +0.00(+0.55%)
Jan 13, 2003 0.8271 0.8271 0.8083 0.8083 20,870 -0.02(-2.53%)
Jan 10, 2003 0.8310 0.8376 0.8293 0.8293 28,129 -0.00(-0.33%)
Jan 09, 2003 0.8403 0.8403 0.8276 0.8321 37,203 -0.00(-0.26%)
Jan 08, 2003 0.8387 0.8431 0.8221 0.8343 78,943 +0.00(+0.33%)
Jan 07, 2003 0.8381 0.8519 0.8315 0.8315 51,721 -0.01(-1.05%)
Jan 06, 2003 0.8271 0.8816 0.8271 0.8403 446,437 +0.01(+1.60%)
Jan 03, 2003 0.8321 0.8541 0.8051 0.8271 68,961 +0.01(+1.08%)
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.