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 )

93.79 -0.89 (-0.94%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 8, 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 (%)
Mar 31, 2005 1.310 1.319 1.298 1.317 270,734 -0.00(-0.08%)
Mar 30, 2005 1.302 1.320 1.302 1.318 92,521 +0.00(+0.00%)
Mar 29, 2005 1.313 1.318 1.294 1.318 390,117 +0.00(+0.32%)
Mar 28, 2005 1.310 1.323 1.310 1.314 353,259 -0.00(-0.23%)
Mar 24, 2005 1.312 1.317 1.310 1.317 729,479 +0.01(+0.55%)
Mar 23, 2005 1.301 1.315 1.301 1.310 298,267 +0.01(+0.85%)
Mar 22, 2005 1.305 1.319 1.298 1.299 535,155 -0.02(-1.17%)
Mar 21, 2005 1.327 1.328 1.291 1.314 216,413 +0.00(+0.34%)
Mar 18, 2005 1.333 1.333 1.300 1.310 575,080 -0.01(-0.79%)
Mar 17, 2005 1.304 1.323 1.283 1.320 720,018 +0.03(+2.35%)
Mar 16, 2005 1.283 1.292 1.278 1.290 437,163 +0.00(+0.09%)
Mar 15, 2005 1.284 1.294 1.273 1.289 452,676 +0.00(+0.34%)
Mar 14, 2005 1.274 1.284 1.274 1.284 78,932 +0.00(+0.00%)
Mar 11, 2005 1.301 1.301 1.274 1.284 116,117 -0.02(-1.89%)
Mar 10, 2005 1.312 1.321 1.287 1.309 32,331 -0.01(-1.04%)
Mar 09, 2005 1.320 1.330 1.320 1.323 118,158 -0.01(-0.95%)
Mar 08, 2005 1.338 1.341 1.324 1.335 144,865 -0.02(-1.22%)
Mar 07, 2005 1.437 1.437 1.350 1.352 45,086 -0.09(-6.09%)
Mar 04, 2005 1.399 1.455 1.396 1.440 172,270 +0.05(+3.45%)
Mar 03, 2005 1.361 1.398 1.346 1.392 411,254 +0.04(+2.94%)
Mar 02, 2005 1.333 1.385 1.327 1.352 144,665 +0.01(+0.45%)
Mar 01, 2005 1.340 1.350 1.332 1.346 190,595 +0.01(+0.99%)
Feb 28, 2005 1.301 1.333 1.294 1.333 183,129 +0.04(+2.89%)
Feb 25, 2005 1.317 1.317 1.295 1.295 249,806 -0.02(-1.18%)
Feb 24, 2005 1.295 1.318 1.295 1.311 95,361 +0.00(+0.34%)
Feb 23, 2005 1.288 1.307 1.288 1.306 132,065 +0.01(+0.68%)
Feb 22, 2005 1.298 1.310 1.289 1.297 503,205 +0.00(+0.17%)
Feb 18, 2005 1.292 1.303 1.292 1.295 583,480 +0.01(+0.43%)
Feb 17, 2005 1.312 1.317 1.279 1.290 402,564 -0.03(-2.01%)
Feb 16, 2005 1.274 1.319 1.264 1.316 959,999 +0.05(+3.74%)
Feb 15, 2005 1.286 1.286 1.243 1.269 1,280,565 -0.02(-1.46%)
Feb 14, 2005 1.322 1.322 1.285 1.288 190,459 -0.01(-1.10%)
Feb 11, 2005 1.294 1.323 1.294 1.302 185,823 +0.00(+0.13%)
Feb 10, 2005 1.269 1.305 1.269 1.300 344,859 +0.01(+0.94%)
Feb 09, 2005 1.268 1.298 1.268 1.288 910,441 +0.03(+2.14%)
Feb 08, 2005 1.241 1.276 1.241 1.261 266,035 -0.00(-0.17%)
Feb 07, 2005 1.278 1.292 1.238 1.263 1,204,490 -0.01(-0.87%)
Feb 04, 2005 1.371 1.372 1.269 1.274 1,953,583 -0.09(-6.81%)
Feb 03, 2005 1.374 1.374 1.347 1.367 73,335 +0.00(+0.24%)
Feb 02, 2005 1.328 1.370 1.328 1.364 307,266 +0.02(+1.52%)
Feb 01, 2005 1.375 1.375 1.343 1.344 196,247 -0.03(-2.28%)
Jan 31, 2005 1.370 1.377 1.359 1.375 155,814 +0.01(+0.97%)
Jan 28, 2005 1.366 1.388 1.353 1.362 186,858 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,276 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,503 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.376 140,547 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,245 -0.02(-1.54%)
Jan 21, 2005 1.414 1.419 1.392 1.397 57,414 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,673 +0.00(+0.00%)
Jan 19, 2005 1.433 1.436 1.405 1.406 104,115 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.401 1.432 279,643 +0.00(+0.35%)
Jan 14, 2005 1.444 1.461 1.378 1.428 1,193,141 -0.18(-10.97%)
Jan 13, 2005 1.602 1.612 1.594 1.603 239,510 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.604 1.624 29,147 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,058 +0.03(+2.18%)
Jan 10, 2005 1.528 1.642 1.528 1.591 820,822 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.541 86,960 -0.01(-0.46%)
Jan 06, 2005 1.531 1.554 1.522 1.548 261,372 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.550 110,991 +0.04(+2.52%)
Jan 04, 2005 1.501 1.532 1.488 1.512 217,502 +0.00(+0.11%)
Jan 03, 2005 1.513 1.514 1.503 1.510 129,461 -0.00(-0.33%)
Dec 31, 2004 1.537 1.537 1.505 1.515 93,438 +0.01(+0.81%)
Dec 30, 2004 1.496 1.518 1.496 1.503 76,201 -0.01(-0.51%)
Dec 29, 2004 1.522 1.523 1.509 1.511 54,429 -0.02(-1.47%)
Dec 28, 2004 1.498 1.614 1.498 1.533 670,396 +0.01(+0.51%)
Dec 27, 2004 1.542 1.542 1.523 1.526 27,214 -0.00(-0.14%)
Dec 23, 2004 1.538 1.540 1.523 1.528 40,822 +0.00(+0.29%)
Dec 22, 2004 1.510 1.545 1.510 1.523 131,539 -0.02(-1.29%)
Dec 21, 2004 1.505 1.543 1.505 1.543 68,944 +0.05(+3.28%)
Dec 20, 2004 1.530 1.530 1.494 1.494 104,324 -0.04(-2.71%)
Dec 17, 2004 1.508 1.543 1.508 1.536 104,324 +0.00(+0.31%)
Dec 16, 2004 1.504 1.535 1.495 1.531 109,767 -0.02(-1.17%)
Dec 15, 2004 1.498 1.549 1.491 1.549 40,822 +0.03(+1.96%)
Dec 14, 2004 1.530 1.530 1.502 1.520 156,032 -0.01(-0.86%)
Dec 13, 2004 1.541 1.543 1.526 1.533 272,149 +0.00(+0.04%)
Dec 10, 2004 1.538 1.543 1.496 1.532 227,698 -0.00(-0.04%)
Dec 09, 2004 1.521 1.533 1.513 1.533 315,693 +0.00(+0.04%)
Dec 08, 2004 1.501 1.532 1.501 1.532 283,943 +0.04(+2.92%)
Dec 07, 2004 1.524 1.524 1.489 1.489 137,889 -0.04(-2.81%)
Dec 06, 2004 1.504 1.532 1.504 1.532 78,016 -0.01(-0.57%)
Dec 03, 2004 1.543 1.549 1.536 1.541 66,223 -0.00(-0.28%)
Dec 02, 2004 1.543 1.545 1.529 1.545 58,965 +0.01(+0.75%)
Dec 01, 2004 1.527 1.545 1.489 1.533 111,581 +0.00(+0.11%)
Nov 30, 2004 1.538 1.538 1.526 1.532 65,315 -0.01(-0.39%)
Nov 29, 2004 1.506 1.538 1.490 1.538 60,780 +0.02(+1.64%)
Nov 26, 2004 1.526 1.526 1.507 1.513 9,978 -0.02(-1.44%)
Nov 24, 2004 1.543 1.543 1.519 1.535 68,944 -0.01(-0.54%)
Nov 23, 2004 1.455 1.543 1.455 1.543 537,949 +0.06(+3.86%)
Nov 22, 2004 1.444 1.487 1.444 1.486 267,614 -0.00(-0.04%)
Nov 19, 2004 1.458 1.491 1.458 1.486 807,378 -0.00(-0.11%)
Nov 18, 2004 1.510 1.510 1.447 1.488 343,816 -0.03(-2.17%)
Nov 17, 2004 1.495 1.541 1.495 1.521 139,703 -0.00(-0.11%)
Nov 16, 2004 1.518 1.529 1.518 1.523 48,986 +0.00(+0.29%)
Nov 15, 2004 1.479 1.537 1.466 1.518 337,465 +0.01(+0.44%)
Nov 12, 2004 1.490 1.516 1.490 1.512 72,573 +0.01(+0.70%)
Nov 11, 2004 1.484 1.505 1.483 1.501 105,231 +0.01(+0.59%)
Nov 10, 2004 1.488 1.502 1.468 1.493 334,744 +0.02(+1.04%)
Nov 09, 2004 1.486 1.486 1.468 1.477 92,530 +0.00(+0.00%)
Nov 08, 2004 1.502 1.502 1.470 1.477 372,845 +0.01(+0.83%)
Nov 05, 2004 1.504 1.504 1.447 1.465 127,910 -0.05(-3.42%)
Nov 04, 2004 1.510 1.521 1.488 1.517 197,762 +0.01(+0.44%)
Nov 03, 2004 1.500 1.517 1.492 1.510 27,214 +0.02(+1.07%)
Nov 02, 2004 1.515 1.516 1.486 1.494 175,083 -0.02(-1.38%)
Nov 01, 2004 1.488 1.515 1.482 1.515 165,104 +0.03(+1.82%)
Oct 29, 2004 1.495 1.507 1.488 1.488 195,040 -0.02(-1.46%)
Oct 28, 2004 1.487 1.510 1.482 1.510 195,040 +0.02(+1.48%)
Oct 27, 2004 1.478 1.488 1.475 1.488 115,210 +0.00(+0.00%)
Oct 26, 2004 1.479 1.489 1.464 1.488 184,154 +0.01(+0.75%)
Oct 25, 2004 1.471 1.478 1.463 1.477 202,298 -0.00(-0.33%)
Oct 22, 2004 1.478 1.491 1.472 1.482 548,835 -0.00(-0.07%)
Oct 21, 2004 1.490 1.496 1.472 1.483 472,633 -0.01(-0.88%)
Oct 20, 2004 1.475 1.499 1.470 1.496 182,340 +0.01(+0.93%)
Oct 19, 2004 1.485 1.516 1.475 1.483 1,815,240 -0.01(-0.41%)
Oct 18, 2004 1.488 1.499 1.488 1.489 87,995 -0.00(-0.22%)
Oct 15, 2004 1.494 1.502 1.487 1.492 176,897 -0.00(-0.15%)
Oct 14, 2004 1.499 1.500 1.488 1.494 196,855 -0.00(-0.33%)
Oct 13, 2004 1.515 1.516 1.461 1.499 155,125 -0.02(-1.02%)
Oct 12, 2004 1.495 1.516 1.495 1.515 29,936 +0.03(+1.74%)
Oct 11, 2004 1.501 1.502 1.488 1.489 4,535 -0.01(-0.99%)
Oct 08, 2004 1.518 1.527 1.503 1.504 12,700 -0.02(-1.16%)
Oct 07, 2004 1.536 1.536 1.521 1.521 55,337 -0.02(-1.43%)
Oct 06, 2004 1.532 1.546 1.528 1.543 115,210 +0.01(+0.43%)
Oct 05, 2004 1.532 1.554 1.532 1.537 56,244 +0.01(+0.43%)
Oct 04, 2004 1.527 1.531 1.518 1.530 39,008 +0.01(+0.95%)
Oct 01, 2004 1.486 1.529 1.486 1.516 44,451 -0.00(-0.18%)
Sep 30, 2004 1.466 1.518 1.455 1.518 97,066 +0.03(+2.04%)
Sep 29, 2004 1.479 1.488 1.463 1.488 145,146 +0.01(+0.44%)
Sep 28, 2004 1.461 1.502 1.461 1.482 351,980 +0.02(+1.44%)
Sep 27, 2004 1.459 1.475 1.449 1.461 59,872 -0.01(-0.75%)
Sep 24, 2004 1.445 1.475 1.445 1.472 22,679 +0.02(+1.14%)
Sep 23, 2004 1.419 1.463 1.419 1.455 46,265 +0.01(+0.53%)
Sep 22, 2004 1.439 1.447 1.420 1.447 91,623 +0.00(+0.00%)
Sep 21, 2004 1.440 1.459 1.436 1.447 158,754 +0.01(+0.57%)
Sep 20, 2004 1.444 1.444 1.436 1.439 29,936 +0.00(+0.04%)
Sep 17, 2004 1.440 1.469 1.433 1.439 131,539 +0.01(+0.39%)
Sep 16, 2004 1.444 1.444 1.422 1.433 39,915 -0.00(-0.34%)
Sep 15, 2004 1.403 1.447 1.403 1.438 109,767 +0.02(+1.60%)
Sep 14, 2004 1.388 1.436 1.386 1.415 154,218 +0.03(+2.11%)
Sep 13, 2004 1.387 1.413 1.386 1.386 212,276 -0.02(-1.60%)
Sep 10, 2004 1.426 1.447 1.409 1.409 33,565 -0.03(-2.41%)
Sep 09, 2004 1.448 1.448 1.425 1.444 47,172 +0.01(+0.42%)
Sep 08, 2004 1.449 1.455 1.435 1.437 171,454 -0.01(-0.80%)
Sep 07, 2004 1.459 1.473 1.446 1.449 164,804 -0.01(-0.53%)
Sep 03, 2004 1.477 1.477 1.437 1.457 79,830 -0.00(-0.30%)
Sep 02, 2004 1.463 1.480 1.439 1.461 140,610 -0.01(-0.53%)
Sep 01, 2004 1.423 1.510 1.403 1.469 200,483 +0.04(+2.50%)
Aug 31, 2004 1.372 1.433 1.372 1.433 156,939 +0.05(+3.79%)
Aug 30, 2004 1.388 1.388 1.342 1.381 150,589 -0.02(-1.18%)
Aug 27, 2004 1.392 1.405 1.392 1.397 59,872 +0.00(+0.28%)
Aug 26, 2004 1.397 1.403 1.386 1.393 309,343 +0.00(+0.12%)
Aug 25, 2004 1.398 1.400 1.381 1.392 159,661 -0.00(-0.36%)
Aug 24, 2004 1.374 1.400 1.374 1.397 28,122 +0.02(+1.12%)
Aug 23, 2004 1.374 1.392 1.374 1.381 88,176 -0.00(-0.32%)
Aug 20, 2004 1.394 1.394 1.378 1.386 180,417 -0.00(-0.12%)
Aug 19, 2004 1.376 1.387 1.376 1.387 661,324 -0.00(-0.32%)
Aug 18, 2004 1.374 1.428 1.374 1.392 153,719 +0.01(+0.80%)
Aug 17, 2004 1.387 1.407 1.381 1.381 29,029 -0.02(-1.38%)
Aug 16, 2004 1.386 1.418 1.378 1.400 160,568 +0.02(+1.56%)
Aug 13, 2004 1.377 1.382 1.373 1.378 312,065 +0.01(+0.44%)
Aug 12, 2004 1.367 1.383 1.354 1.372 85,273 +0.00(+0.00%)
Aug 11, 2004 1.366 1.374 1.338 1.372 190,504 -0.00(-0.32%)
Aug 10, 2004 1.363 1.392 1.361 1.377 188,690 -0.00(-0.32%)
Aug 09, 2004 1.348 1.387 1.308 1.381 130,151 +0.02(+1.79%)
Aug 06, 2004 1.394 1.399 1.327 1.357 459,026 -0.02(-1.72%)
Aug 05, 2004 1.411 1.411 1.374 1.381 43,543 -0.05(-3.24%)
Aug 04, 2004 1.433 1.433 1.353 1.427 185,061 -0.00(-0.04%)
Aug 03, 2004 1.340 1.433 1.331 1.428 812,821 +0.08(+5.71%)
Aug 02, 2004 1.364 1.364 1.296 1.350 241,306 -0.03(-2.47%)
Jul 30, 2004 1.389 1.400 1.384 1.385 66,223 -0.02(-1.22%)
Jul 29, 2004 1.417 1.461 1.386 1.402 53,522 -0.05(-3.53%)
Jul 28, 2004 1.403 1.453 1.401 1.453 143,332 +0.06(+4.23%)
Jul 27, 2004 1.450 1.459 1.356 1.394 301,179 -0.06(-3.88%)
Jul 26, 2004 1.493 1.493 1.448 1.450 144,239 -0.02(-1.61%)
Jul 23, 2004 1.498 1.498 1.467 1.474 72,573 -0.01(-0.89%)
Jul 22, 2004 1.488 1.488 1.444 1.487 354,702 +0.00(+0.07%)
Jul 21, 2004 1.509 1.515 1.469 1.486 184,154 -0.03(-1.75%)
Jul 20, 2004 1.518 1.543 1.499 1.512 405,503 +0.02(+1.45%)
Jul 19, 2004 1.499 1.505 1.479 1.491 227,698 +0.01(+0.48%)
Jul 16, 2004 1.431 1.488 1.409 1.484 188,690 +0.03(+2.09%)
Jul 15, 2004 1.430 1.504 1.430 1.453 65,315 +0.03(+1.89%)
Jul 14, 2004 1.424 1.448 1.417 1.426 71,666 -0.01(-0.38%)
Jul 13, 2004 1.488 1.488 1.419 1.432 221,348 -0.06(-3.78%)
Jul 12, 2004 1.433 1.496 1.388 1.488 268,521 +0.06(+4.01%)
Jul 09, 2004 1.430 1.439 1.366 1.431 91,623 -0.00(-0.08%)
Jul 08, 2004 1.434 1.452 1.407 1.432 83,459 -0.01(-0.88%)
Jul 07, 2004 1.490 1.490 1.445 1.445 713,940 -0.04(-2.78%)
Jul 06, 2004 1.466 1.491 1.445 1.486 154,218 +0.03(+2.16%)
Jul 02, 2004 1.488 1.505 1.453 1.455 119,745 -0.04(-2.87%)
Jul 01, 2004 1.491 1.498 1.471 1.498 189,597 +0.02(+1.12%)
Jun 30, 2004 1.474 1.488 1.461 1.481 271,242 -0.01(-0.44%)
Jun 29, 2004 1.484 1.495 1.483 1.488 596,915 +0.02(+1.47%)
Jun 28, 2004 1.446 1.488 1.408 1.466 300,272 +0.05(+3.22%)
Jun 25, 2004 1.418 1.433 1.257 1.420 2,965,527 +0.00(+0.27%)
Jun 24, 2004 1.459 1.461 1.399 1.417 195,040 -0.05(-3.38%)
Jun 23, 2004 1.455 1.466 1.446 1.466 106,138 +0.01(+0.64%)
Jun 22, 2004 1.471 1.471 1.370 1.457 214,998 +0.02(+1.65%)
Jun 21, 2004 1.493 1.493 1.430 1.433 176,897 -0.06(-3.85%)
Jun 18, 2004 1.488 1.491 1.488 1.490 81,644 +0.00(+0.15%)
Jun 17, 2004 1.490 1.497 1.475 1.488 168,732 -0.00(-0.04%)
Jun 16, 2004 1.428 1.505 1.428 1.489 881,765 +0.02(+1.05%)
Jun 15, 2004 1.355 1.474 1.354 1.473 398,246 +0.11(+8.39%)
Jun 14, 2004 1.392 1.400 1.355 1.359 322,044 -0.03(-2.18%)
Jun 10, 2004 1.381 1.391 1.380 1.389 109,767 +0.01(+0.44%)
Jun 09, 2004 1.390 1.408 1.381 1.383 104,324 -0.02(-1.18%)
Jun 08, 2004 1.388 1.400 1.377 1.400 152,403 +0.01(+0.83%)
Jun 07, 2004 1.375 1.391 1.375 1.388 95,252 -0.00(-0.16%)
Jun 04, 2004 1.392 1.419 1.375 1.391 212,276 -0.01(-0.59%)
Jun 03, 2004 1.358 1.408 1.358 1.399 380,102 +0.02(+1.56%)
Jun 02, 2004 1.365 1.377 1.356 1.377 118,838 +0.00(+0.24%)
Jun 01, 2004 1.363 1.376 1.352 1.374 138,796 +0.00(+0.00%)
May 28, 2004 1.377 1.377 1.362 1.374 196,855 +0.00(+0.28%)
May 27, 2004 1.372 1.374 1.367 1.370 958,875 +0.00(+0.04%)
May 26, 2004 1.366 1.373 1.364 1.370 120,653 +0.01(+0.77%)
May 25, 2004 1.361 1.370 1.358 1.359 424,553 -0.01(-0.68%)
May 24, 2004 1.372 1.375 1.361 1.369 254,006 +0.01(+0.53%)
May 21, 2004 1.358 1.375 1.351 1.361 322,951 +0.00(+0.37%)
May 20, 2004 1.342 1.370 1.342 1.356 215,905 -0.01(-0.73%)
May 19, 2004 1.320 1.366 1.320 1.366 95,252 +0.04(+2.99%)
May 18, 2004 1.329 1.361 1.280 1.327 497,127 -0.01(-0.82%)
May 17, 2004 1.323 1.350 1.323 1.338 11,793 -0.02(-1.78%)
May 14, 2004 1.350 1.378 1.309 1.362 389,174 +0.02(+1.69%)
May 13, 2004 1.350 1.355 1.318 1.339 433,625 -0.01(-0.82%)
May 12, 2004 1.337 1.350 1.332 1.350 69,851 +0.00(+0.20%)
May 11, 2004 1.372 1.372 1.313 1.348 156,032 -0.03(-2.20%)
May 10, 2004 1.383 1.387 1.366 1.378 342,001 -0.00(-0.20%)
May 07, 2004 1.378 1.383 1.378 1.381 10,885 +0.00(+0.16%)
May 06, 2004 1.383 1.383 1.364 1.378 286,664 -0.00(-0.32%)
May 05, 2004 1.391 1.391 1.351 1.383 99,788 +0.00(+0.04%)
May 04, 2004 1.392 1.392 1.358 1.382 125,188 -0.01(-0.67%)
May 03, 2004 1.360 1.401 1.360 1.392 60,780 +0.01(+0.88%)
Apr 30, 2004 1.361 1.385 1.359 1.380 108,859 +0.03(+2.00%)
Apr 29, 2004 1.382 1.383 1.348 1.353 19,957 -0.03(-1.84%)
Apr 28, 2004 1.386 1.405 1.370 1.378 33,565 -0.03(-1.96%)
Apr 27, 2004 1.364 1.405 1.364 1.405 195,040 +0.04(+2.82%)
Apr 26, 2004 1.372 1.372 1.339 1.367 51,708 +0.02(+1.64%)
Apr 23, 2004 1.326 1.345 1.320 1.345 821,892 +0.00(+0.12%)
Apr 22, 2004 1.224 1.364 1.224 1.343 305,715 -0.00(-0.00%)
Apr 21, 2004 1.385 1.385 1.323 1.343 32,657 -0.04(-3.21%)
Apr 20, 2004 1.323 1.420 1.317 1.388 387,360 +0.07(+4.92%)
Apr 19, 2004 1.259 1.323 1.251 1.323 198,669 +0.07(+5.26%)
Apr 16, 2004 1.246 1.257 1.237 1.257 16,328 +0.00(+0.00%)
Apr 15, 2004 1.259 1.259 1.243 1.257 70,758 -0.00(-0.13%)
Apr 14, 2004 1.240 1.258 1.240 1.258 39,915 +0.02(+1.38%)
Apr 13, 2004 1.240 1.246 1.235 1.241 55,337 -0.00(-0.31%)
Apr 12, 2004 1.235 1.248 1.235 1.245 106,138 -0.00(-0.22%)
Apr 08, 2004 1.240 1.279 1.236 1.248 282,128 +0.00(+0.35%)
Apr 07, 2004 1.237 1.251 1.234 1.243 381,917 -0.01(-0.70%)
Apr 06, 2004 1.256 1.256 1.224 1.252 71,666 -0.00(-0.14%)
Apr 05, 2004 1.168 1.268 1.168 1.254 84,366 -0.01(-1.08%)
Apr 02, 2004 1.246 1.268 1.202 1.268 67,130 +0.02(+1.32%)
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.