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 (%)
Feb 26, 2010 5.891 5.891 5.748 5.854 301,131 -0.07(-1.11%)
Feb 25, 2010 5.770 5.933 5.770 5.920 97,917 +0.07(+1.24%)
Feb 24, 2010 5.913 5.913 5.797 5.847 228,289 -0.04(-0.60%)
Feb 23, 2010 5.836 5.935 5.819 5.882 193,009 +0.03(+0.56%)
Feb 22, 2010 5.726 5.885 5.726 5.849 275,259 +0.02(+0.42%)
Feb 19, 2010 5.821 5.880 5.612 5.825 271,647 +0.01(+0.15%)
Feb 18, 2010 5.764 5.856 5.744 5.816 340,968 +0.03(+0.53%)
Feb 17, 2010 5.786 5.821 5.709 5.786 115,955 +0.03(+0.53%)
Feb 16, 2010 5.702 5.755 5.665 5.755 135,166 -0.02(-0.27%)
Feb 12, 2010 5.652 5.770 5.770 5.770 530,439 +0.06(+1.12%)
Feb 11, 2010 5.577 5.715 5.550 5.706 234,548 +0.10(+1.76%)
Feb 10, 2010 5.572 5.608 5.524 5.608 166,715 +0.00(+0.00%)
Feb 09, 2010 5.583 5.645 5.535 5.608 266,925 +0.06(+1.11%)
Feb 08, 2010 5.746 5.746 5.531 5.546 816,198 -0.22(-3.81%)
Feb 05, 2010 5.660 5.799 5.544 5.766 289,562 +0.08(+1.43%)
Feb 04, 2010 5.847 5.847 5.663 5.684 397,911 -0.22(-3.79%)
Feb 03, 2010 5.858 5.935 5.823 5.909 194,442 +0.02(+0.30%)
Feb 02, 2010 5.887 5.961 5.887 5.891 243,888 -0.01(-0.11%)
Feb 01, 2010 5.920 5.946 5.867 5.898 191,999 -0.02(-0.30%)
Jan 29, 2010 5.891 5.956 5.889 5.915 243,356 +0.04(+0.60%)
Jan 28, 2010 5.933 5.933 5.781 5.880 176,709 -0.05(-0.93%)
Jan 27, 2010 5.854 5.944 5.854 5.935 112,752 +0.04(+0.67%)
Jan 26, 2010 5.849 5.959 5.849 5.896 145,302 +0.02(+0.37%)
Jan 25, 2010 5.986 5.986 5.834 5.874 202,090 -0.05(-0.93%)
Jan 22, 2010 5.977 6.054 5.920 5.928 142,044 -0.04(-0.59%)
Jan 21, 2010 6.080 6.085 5.946 5.964 255,843 -0.09(-1.56%)
Jan 20, 2010 6.082 6.100 5.946 6.058 224,795 -0.07(-1.18%)
Jan 19, 2010 6.067 6.142 6.067 6.131 209,013 +0.09(+1.49%)
Jan 15, 2010 6.131 6.041 6.041 6.041 910,754 -0.06(-1.01%)
Jan 14, 2010 6.107 6.155 6.096 6.102 73,792 -0.02(-0.25%)
Jan 13, 2010 6.069 6.227 5.977 6.118 293,957 +0.08(+1.38%)
Jan 12, 2010 5.994 6.054 5.950 6.034 253,337 -0.01(-0.22%)
Jan 11, 2010 6.045 6.098 5.990 6.047 222,056 +0.04(+0.70%)
Jan 08, 2010 5.972 6.120 5.967 6.005 174,994 +0.01(+0.22%)
Jan 07, 2010 5.959 6.019 5.854 5.992 147,062 +0.04(+0.70%)
Jan 06, 2010 6.047 6.126 5.915 5.950 729,927 -0.12(-1.99%)
Jan 05, 2010 6.267 6.331 5.992 6.071 305,493 -0.22(-3.53%)
Jan 04, 2010 6.197 6.307 6.135 6.293 131,094 +0.17(+2.84%)
Dec 31, 2009 6.166 6.120 6.120 6.120 370,306 -0.03(-0.50%)
Dec 30, 2009 6.146 6.177 6.069 6.151 122,647 -0.04(-0.57%)
Dec 29, 2009 6.122 6.227 6.102 6.186 115,409 +0.05(+0.75%)
Dec 28, 2009 6.212 6.216 6.111 6.140 106,847 -0.07(-1.20%)
Dec 24, 2009 6.243 6.243 6.181 6.214 22,591 +0.00(+0.00%)
Dec 23, 2009 6.210 6.263 6.135 6.214 140,584 +0.04(+0.68%)
Dec 22, 2009 6.181 6.269 6.058 6.172 154,664 +0.01(+0.11%)
Dec 21, 2009 6.161 6.276 6.118 6.166 156,857 +0.00(+0.00%)
Dec 18, 2009 6.135 6.172 6.036 6.166 812,681 +0.07(+1.19%)
Dec 17, 2009 6.076 6.131 5.994 6.093 117,792 +0.03(+0.54%)
Dec 16, 2009 6.122 6.137 5.931 6.060 373,154 +0.00(+0.00%)
Dec 15, 2009 6.256 6.276 6.052 6.060 239,320 -0.23(-3.64%)
Dec 14, 2009 6.199 6.289 6.136 6.289 109,285 +0.15(+2.51%)
Dec 11, 2009 6.146 6.259 6.112 6.135 57,470 -0.00(-0.04%)
Dec 10, 2009 6.197 6.302 6.098 6.137 106,451 -0.05(-0.89%)
Dec 09, 2009 6.140 6.219 6.047 6.192 142,795 +0.04(+0.61%)
Dec 08, 2009 6.058 6.164 6.016 6.155 144,041 +0.04(+0.68%)
Dec 07, 2009 6.060 6.121 6.032 6.113 228,784 +0.04(+0.58%)
Dec 04, 2009 6.100 6.100 6.023 6.078 234,626 +0.05(+0.84%)
Dec 03, 2009 6.098 6.098 6.010 6.027 226,337 -0.05(-0.90%)
Dec 02, 2009 6.032 6.115 5.999 6.082 152,039 +0.04(+0.62%)
Dec 01, 2009 5.994 6.091 5.918 6.045 476,749 +0.11(+1.89%)
Nov 30, 2009 5.788 5.935 5.770 5.933 302,859 +0.11(+1.89%)
Nov 27, 2009 5.893 5.966 5.823 5.823 97,953 -0.26(-4.26%)
Nov 25, 2009 6.065 6.153 6.049 6.082 326,151 +0.02(+0.40%)
Nov 24, 2009 6.122 6.122 5.931 6.058 136,517 -0.05(-0.83%)
Nov 23, 2009 5.918 6.187 5.918 6.109 196,203 +0.25(+4.36%)
Nov 20, 2009 5.794 5.893 5.794 5.854 198,423 +0.01(+0.11%)
Nov 19, 2009 5.964 6.011 5.775 5.847 195,416 -0.17(-2.78%)
Nov 18, 2009 5.922 6.032 5.834 6.014 134,570 +0.09(+1.60%)
Nov 17, 2009 5.907 5.960 5.790 5.920 180,508 -0.03(-0.44%)
Nov 16, 2009 5.663 6.096 5.663 5.946 225,937 +0.33(+5.83%)
Nov 13, 2009 5.592 5.744 5.533 5.619 104,572 +0.09(+1.55%)
Nov 12, 2009 5.693 5.777 5.498 5.533 128,292 -0.21(-3.67%)
Nov 11, 2009 5.728 5.777 5.682 5.744 168,803 +0.08(+1.36%)
Nov 10, 2009 5.766 5.825 5.658 5.667 158,872 -0.10(-1.72%)
Nov 09, 2009 5.682 5.768 5.673 5.766 92,931 +0.12(+2.06%)
Nov 06, 2009 5.676 5.717 5.594 5.649 111,542 -0.07(-1.15%)
Nov 05, 2009 5.533 5.781 5.515 5.715 129,993 +0.21(+3.79%)
Nov 04, 2009 5.783 5.821 5.498 5.506 162,807 -0.27(-4.64%)
Nov 03, 2009 5.684 5.803 5.684 5.775 110,050 +0.04(+0.61%)
Nov 02, 2009 5.766 5.810 5.643 5.739 165,637 +0.02(+0.38%)
Oct 30, 2009 5.876 5.946 5.698 5.717 232,028 -0.22(-3.63%)
Oct 29, 2009 6.096 6.126 5.865 5.933 167,356 -0.09(-1.53%)
Oct 28, 2009 6.137 6.205 6.025 6.025 236,504 -0.15(-2.49%)
Oct 27, 2009 6.280 6.344 6.159 6.179 140,561 -0.10(-1.61%)
Oct 26, 2009 6.309 6.408 6.159 6.280 137,623 -0.04(-0.66%)
Oct 23, 2009 6.261 6.553 6.205 6.322 119,034 -0.18(-2.74%)
Oct 22, 2009 6.113 6.533 6.113 6.500 186,904 +0.43(+7.06%)
Oct 21, 2009 6.168 6.341 6.005 6.071 166,929 -0.13(-2.09%)
Oct 20, 2009 6.181 6.399 6.170 6.201 140,862 -0.09(-1.50%)
Oct 19, 2009 6.276 6.408 6.188 6.296 140,338 +0.06(+0.92%)
Oct 16, 2009 6.232 6.318 6.091 6.238 146,380 -0.02(-0.25%)
Oct 15, 2009 6.172 6.287 6.155 6.254 147,376 +0.07(+1.17%)
Oct 14, 2009 6.115 6.197 6.115 6.181 118,502 +0.12(+1.96%)
Oct 13, 2009 6.098 6.170 6.027 6.063 180,690 -0.06(-0.97%)
Oct 12, 2009 6.155 6.186 6.115 6.122 106,410 -0.03(-0.46%)
Oct 09, 2009 6.155 6.175 6.133 6.151 172,720 +0.01(+0.18%)
Oct 08, 2009 6.045 6.232 6.045 6.140 377,080 +0.09(+1.56%)
Oct 07, 2009 6.067 6.098 5.975 6.045 131,517 -0.03(-0.54%)
Oct 06, 2009 6.032 6.100 6.001 6.078 178,834 +0.06(+1.02%)
Oct 05, 2009 6.003 6.067 5.983 6.016 239,525 -0.02(-0.33%)
Oct 02, 2009 6.003 6.096 5.957 6.036 375,820 -0.02(-0.29%)
Oct 01, 2009 6.146 6.159 6.054 6.054 284,799 -0.14(-2.24%)
Sep 30, 2009 6.199 6.326 6.078 6.192 307,964 -0.02(-0.35%)
Sep 29, 2009 6.287 6.370 6.201 6.214 231,023 -0.09(-1.36%)
Sep 28, 2009 6.238 6.307 6.188 6.300 235,017 +0.06(+0.95%)
Sep 25, 2009 6.260 6.260 6.186 6.241 140,211 -0.02(-0.28%)
Sep 24, 2009 6.296 6.403 6.254 6.258 260,474 -0.03(-0.52%)
Sep 23, 2009 6.318 6.331 6.269 6.291 225,354 -0.02(-0.28%)
Sep 22, 2009 6.307 6.397 6.271 6.309 180,053 -0.01(-0.10%)
Sep 21, 2009 6.232 6.377 6.157 6.315 235,363 +0.01(+0.10%)
Sep 18, 2009 6.419 6.491 6.307 6.309 873,941 -0.22(-3.30%)
Sep 17, 2009 6.529 6.540 6.392 6.524 287,851 -0.02(-0.27%)
Sep 16, 2009 6.548 6.548 6.458 6.542 143,618 -0.01(-0.13%)
Sep 15, 2009 6.535 6.581 6.366 6.551 233,143 -0.00(-0.07%)
Sep 14, 2009 6.465 6.595 6.460 6.555 345,772 +0.00(+0.00%)
Sep 11, 2009 6.526 6.581 6.456 6.555 220,104 +0.05(+0.71%)
Sep 10, 2009 6.384 6.509 6.309 6.509 355,985 +0.10(+1.58%)
Sep 09, 2009 6.377 6.474 6.364 6.408 1,147,268 -0.00(-0.07%)
Sep 08, 2009 6.366 6.489 6.241 6.412 7,248,802 +0.07(+1.14%)
Sep 04, 2009 6.168 6.373 6.155 6.340 379,200 +0.11(+1.73%)
Sep 03, 2009 6.157 6.236 6.034 6.232 316,930 +0.12(+1.94%)
Sep 02, 2009 6.032 6.164 5.964 6.113 583,710 +0.05(+0.80%)
Sep 01, 2009 6.225 6.225 5.966 6.065 453,557 -0.15(-2.44%)
Aug 31, 2009 6.124 6.353 5.968 6.216 1,561,779 +0.63(+11.34%)
Aug 28, 2009 5.616 5.665 5.517 5.583 287,770 -0.01(-0.12%)
Aug 27, 2009 5.616 5.641 5.511 5.590 161,720 +0.00(+0.04%)
Aug 26, 2009 5.652 5.698 5.575 5.588 284,412 -0.05(-0.94%)
Aug 25, 2009 5.658 5.693 5.610 5.641 177,415 -0.02(-0.31%)
Aug 24, 2009 5.634 5.713 5.498 5.658 221,442 +0.05(+0.94%)
Aug 21, 2009 5.698 5.700 5.548 5.605 498,248 -0.02(-0.31%)
Aug 20, 2009 5.544 5.627 5.515 5.623 81,381 +0.08(+1.39%)
Aug 19, 2009 5.440 5.566 5.416 5.546 156,192 +0.04(+0.64%)
Aug 18, 2009 5.557 5.601 5.491 5.511 251,599 -0.04(-0.63%)
Aug 17, 2009 5.537 5.588 5.500 5.546 236,896 -0.06(-1.10%)
Aug 14, 2009 5.744 5.761 5.559 5.608 334,276 -0.15(-2.52%)
Aug 13, 2009 5.790 5.790 5.654 5.753 236,322 -0.03(-0.46%)
Aug 12, 2009 5.709 5.880 5.709 5.779 218,194 +0.06(+1.04%)
Aug 11, 2009 5.757 5.771 5.702 5.720 154,728 -0.10(-1.74%)
Aug 10, 2009 5.682 5.834 5.680 5.821 188,119 +0.09(+1.53%)
Aug 07, 2009 5.770 5.794 5.608 5.733 141,881 +0.04(+0.70%)
Aug 06, 2009 5.731 5.792 5.678 5.693 186,791 -0.03(-0.58%)
Aug 05, 2009 5.739 5.753 5.669 5.726 150,078 -0.03(-0.46%)
Aug 04, 2009 5.691 5.788 5.660 5.753 132,700 +0.01(+0.15%)
Aug 03, 2009 5.684 5.779 5.570 5.744 158,795 +0.07(+1.24%)
Jul 31, 2009 5.660 5.781 5.656 5.673 262,699 -0.02(-0.42%)
Jul 30, 2009 5.610 5.764 5.533 5.698 394,490 +0.04(+0.62%)
Jul 29, 2009 5.693 5.797 5.660 5.663 239,361 -0.05(-0.96%)
Jul 28, 2009 5.669 5.847 5.667 5.717 335,377 -0.00(-0.08%)
Jul 27, 2009 5.757 5.821 5.647 5.722 245,689 -0.02(-0.31%)
Jul 24, 2009 5.623 5.768 5.623 5.739 208,681 +0.08(+1.44%)
Jul 23, 2009 5.816 5.816 5.515 5.658 826,916 -0.19(-3.23%)
Jul 22, 2009 6.100 6.179 5.753 5.847 619,817 -0.43(-6.90%)
Jul 21, 2009 6.320 6.329 6.227 6.280 142,800 +0.02(+0.35%)
Jul 20, 2009 6.214 6.307 6.199 6.258 305,575 +0.09(+1.50%)
Jul 17, 2009 6.298 6.298 6.133 6.166 247,514 -0.13(-2.13%)
Jul 16, 2009 6.192 6.322 6.047 6.300 214,368 +0.05(+0.88%)
Jul 15, 2009 5.878 6.329 5.878 6.245 302,277 +0.39(+6.72%)
Jul 14, 2009 5.781 5.988 5.739 5.852 379,723 +0.07(+1.29%)
Jul 13, 2009 5.517 5.805 5.379 5.777 364,146 +0.37(+6.92%)
Jul 10, 2009 5.262 5.447 5.188 5.403 256,844 +0.14(+2.63%)
Jul 09, 2009 5.383 5.383 5.199 5.265 176,764 -0.09(-1.72%)
Jul 08, 2009 5.331 5.401 5.284 5.357 244,434 +0.06(+1.20%)
Jul 07, 2009 5.370 5.370 5.289 5.293 205,360 -0.07(-1.35%)
Jul 06, 2009 5.372 5.427 5.284 5.366 174,958 -0.04(-0.77%)
Jul 02, 2009 5.717 5.717 5.300 5.408 291,045 -0.14(-2.50%)
Jul 01, 2009 5.451 5.603 5.432 5.546 222,038 +0.16(+2.94%)
Jun 30, 2009 5.445 5.566 5.317 5.388 261,648 -0.04(-0.69%)
Jun 29, 2009 5.302 5.500 5.262 5.425 343,966 +0.09(+1.65%)
Jun 26, 2009 5.355 5.381 5.256 5.337 1,379,464 -0.03(-0.61%)
Jun 25, 2009 5.324 5.412 5.284 5.370 192,259 +0.06(+1.20%)
Jun 24, 2009 5.258 5.390 5.258 5.306 207,326 +0.10(+1.90%)
Jun 23, 2009 5.245 5.245 5.166 5.207 841,601 +0.00(+0.04%)
Jun 22, 2009 5.377 5.458 5.186 5.205 500,555 -0.21(-3.90%)
Jun 19, 2009 5.630 5.630 5.405 5.416 395,632 -0.12(-2.22%)
Jun 18, 2009 5.647 5.647 5.500 5.539 204,041 -0.13(-2.33%)
Jun 17, 2009 5.597 5.726 5.577 5.671 101,079 +0.09(+1.53%)
Jun 16, 2009 5.770 5.801 5.550 5.586 164,185 -0.11(-1.89%)
Jun 15, 2009 5.871 5.994 5.665 5.693 167,475 -0.25(-4.29%)
Jun 12, 2009 5.959 6.078 5.825 5.948 140,984 -0.08(-1.31%)
Jun 11, 2009 5.981 6.124 5.935 6.027 190,284 +0.04(+0.73%)
Jun 10, 2009 6.038 6.038 5.876 5.983 187,205 -0.03(-0.44%)
Jun 09, 2009 5.950 6.063 5.700 6.010 164,399 +0.06(+1.03%)
Jun 08, 2009 5.983 6.120 5.926 5.948 172,952 -0.07(-1.17%)
Jun 05, 2009 6.074 6.113 6.012 6.019 146,953 -0.02(-0.36%)
Jun 04, 2009 6.129 6.129 5.977 6.041 158,999 -0.07(-1.19%)
Jun 03, 2009 5.992 6.122 5.885 6.113 198,587 +0.07(+1.13%)
Jun 02, 2009 6.126 6.227 6.003 6.045 353,033 -0.13(-2.07%)
Jun 01, 2009 5.856 6.179 5.856 6.172 302,905 +0.40(+7.01%)
May 29, 2009 5.711 5.775 5.599 5.768 253,496 +0.09(+1.51%)
May 28, 2009 5.770 5.880 5.590 5.682 135,252 -0.06(-1.07%)
May 27, 2009 5.722 5.797 5.660 5.744 224,103 -0.03(-0.53%)
May 26, 2009 5.531 5.834 5.423 5.775 347,478 +0.17(+3.02%)
May 22, 2009 5.768 5.821 5.605 5.605 169,949 -0.15(-2.56%)
May 21, 2009 5.871 5.933 5.680 5.753 232,892 -0.18(-3.00%)
May 20, 2009 6.041 6.067 5.898 5.931 210,310 -0.08(-1.39%)
May 19, 2009 6.032 6.087 5.926 6.014 193,128 -0.06(-0.94%)
May 18, 2009 5.994 6.107 5.988 6.071 140,234 +0.13(+2.18%)
May 15, 2009 5.948 5.990 5.863 5.942 214,281 -0.01(-0.15%)
May 14, 2009 6.036 6.036 5.819 5.950 176,737 -0.04(-0.70%)
May 13, 2009 6.078 6.179 5.988 5.992 153,549 -0.15(-2.50%)
May 12, 2009 6.252 6.436 6.096 6.146 304,438 -0.09(-1.45%)
May 11, 2009 6.241 6.370 6.054 6.236 220,573 -0.10(-1.63%)
May 08, 2009 6.367 6.367 6.091 6.340 203,900 +0.16(+2.67%)
May 07, 2009 6.210 6.212 6.133 6.175 217,448 +0.02(+0.29%)
May 06, 2009 6.140 6.205 6.111 6.157 213,080 +0.00(+0.00%)
May 05, 2009 6.155 6.203 6.052 6.157 414,929 -0.03(-0.53%)
May 04, 2009 6.181 6.258 6.146 6.190 225,700 +0.05(+0.79%)
May 01, 2009 6.137 6.168 5.942 6.142 345,249 +0.01(+0.14%)
Apr 30, 2009 6.045 6.199 5.942 6.133 360,157 +0.10(+1.68%)
Apr 29, 2009 5.869 6.045 5.791 6.032 221,870 +0.19(+3.24%)
Apr 28, 2009 5.737 5.891 5.728 5.843 245,535 +0.07(+1.22%)
Apr 27, 2009 5.825 5.915 5.735 5.772 389,295 -0.18(-3.06%)
Apr 24, 2009 6.142 6.142 5.898 5.955 305,998 -0.11(-1.88%)
Apr 23, 2009 6.054 6.118 5.715 6.069 423,373 +0.18(+3.10%)
Apr 22, 2009 5.746 6.001 5.746 5.887 238,374 +0.04(+0.68%)
Apr 21, 2009 5.700 5.889 5.700 5.847 207,744 +0.12(+2.07%)
Apr 20, 2009 5.852 5.935 5.676 5.728 227,697 -0.26(-4.33%)
Apr 17, 2009 5.937 6.054 5.803 5.988 179,935 +0.07(+1.19%)
Apr 16, 2009 5.939 5.961 5.757 5.918 292,096 +0.01(+0.19%)
Apr 15, 2009 5.847 5.953 5.816 5.907 218,681 +0.05(+0.94%)
Apr 14, 2009 5.981 6.157 5.786 5.852 167,647 -0.24(-3.90%)
Apr 13, 2009 6.155 6.289 5.896 6.089 425,525 -0.15(-2.46%)
Apr 09, 2009 6.190 6.438 6.056 6.243 416,358 +0.11(+1.79%)
Apr 08, 2009 5.922 6.164 5.896 6.133 294,798 +0.27(+4.53%)
Apr 07, 2009 5.959 6.098 5.854 5.867 322,453 -0.13(-2.13%)
Apr 06, 2009 5.933 6.095 5.900 5.994 268,586 -0.03(-0.47%)
Apr 03, 2009 6.052 6.129 5.735 6.023 300,921 -0.05(-0.76%)
Apr 02, 2009 5.750 6.241 5.750 6.069 802,523 +0.42(+7.39%)
Apr 01, 2009 5.504 5.673 5.353 5.652 386,083 +0.08(+1.50%)
Mar 31, 2009 5.649 5.720 5.474 5.568 595,579 -0.01(-0.24%)
Mar 30, 2009 5.522 5.619 5.401 5.581 706,767 -0.26(-4.44%)
Mar 26, 2009 5.924 5.924 5.709 5.841 633,479 -0.03(-0.45%)
Mar 25, 2009 5.654 5.880 5.579 5.867 551,543 +0.25(+4.42%)
Mar 24, 2009 5.748 5.920 5.616 5.619 224,740 -0.19(-3.26%)
Mar 23, 2009 5.742 5.858 5.645 5.808 606,088 +0.15(+2.68%)
Mar 20, 2009 5.724 5.831 5.654 5.656 470,930 -0.01(-0.23%)
Mar 19, 2009 5.663 5.768 5.614 5.669 421,435 +0.06(+1.02%)
Mar 18, 2009 5.179 5.649 5.179 5.612 598,477 +0.22(+4.08%)
Mar 17, 2009 5.005 5.392 5.005 5.392 297,587 +0.24(+4.56%)
Mar 16, 2009 5.368 5.419 5.131 5.157 260,197 -0.11(-2.13%)
Mar 13, 2009 5.339 5.401 5.183 5.269 311,858 -0.06(-1.07%)
Mar 12, 2009 5.095 5.392 5.049 5.326 427,540 +0.19(+3.77%)
Mar 11, 2009 5.254 5.276 5.131 5.133 465,626 -0.11(-2.01%)
Mar 10, 2009 5.315 5.473 5.172 5.238 812,495 +0.01(+0.21%)
Mar 09, 2009 5.311 5.333 5.157 5.227 740,481 -0.12(-2.26%)
Mar 06, 2009 5.146 5.364 5.133 5.348 779,149 +0.24(+4.69%)
Mar 05, 2009 5.150 5.170 4.990 5.109 741,632 -0.17(-3.21%)
Mar 04, 2009 5.278 5.467 5.234 5.278 637,627 +0.33(+6.76%)
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.