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 (%)
May 31, 2005 1.346 1.365 1.344 1.361 48,788 -0.01(-0.68%)
May 27, 2005 1.372 1.380 1.370 1.370 64,970 -0.00(-0.32%)
May 26, 2005 1.375 1.375 1.371 1.375 55,514 +0.00(+0.00%)
May 25, 2005 1.363 1.386 1.342 1.375 250,005 +0.00(+0.08%)
May 24, 2005 1.370 1.385 1.367 1.374 369,489 +0.02(+1.46%)
May 23, 2005 1.319 1.354 1.314 1.354 204,010 +0.04(+2.83%)
May 20, 2005 1.316 1.321 1.313 1.316 131,041 +0.00(+0.13%)
May 19, 2005 1.321 1.321 1.305 1.315 110,710 -0.01(-0.62%)
May 18, 2005 1.325 1.335 1.318 1.323 141,971 +0.01(+0.54%)
May 17, 2005 1.316 1.319 1.316 1.316 11,685 +0.00(+0.08%)
May 16, 2005 1.308 1.328 1.308 1.315 116,106 -0.00(-0.08%)
May 13, 2005 1.333 1.336 1.303 1.316 165,214 -0.02(-1.72%)
May 12, 2005 1.341 1.348 1.331 1.339 60,792 +0.01(+0.45%)
May 11, 2005 1.360 1.360 1.330 1.333 200,324 +0.00(+0.04%)
May 10, 2005 1.355 1.355 1.323 1.332 122,850 -0.03(-2.14%)
May 09, 2005 1.358 1.371 1.358 1.361 214,176 +0.00(+0.04%)
May 06, 2005 1.361 1.373 1.360 1.361 246,911 +0.01(+0.90%)
May 05, 2005 1.352 1.356 1.332 1.349 614,953 -0.01(-0.49%)
May 04, 2005 1.327 1.374 1.327 1.355 548,791 +0.04(+2.83%)
May 03, 2005 1.308 1.343 1.301 1.318 250,387 -0.00(-0.04%)
May 02, 2005 1.293 1.319 1.291 1.319 293,197 +0.01(+0.71%)
Apr 29, 2005 1.294 1.310 1.283 1.309 323,048 +0.01(+0.42%)
Apr 28, 2005 1.316 1.326 1.292 1.304 435,414 -0.02(-1.50%)
Apr 27, 2005 1.327 1.347 1.318 1.324 154,348 -0.03(-1.87%)
Apr 26, 2005 1.347 1.355 1.340 1.349 228,755 -0.00(-0.16%)
Apr 25, 2005 1.332 1.363 1.332 1.351 392,404 +0.00(+0.16%)
Apr 22, 2005 1.369 1.396 1.346 1.349 304,974 -0.00(-0.24%)
Apr 21, 2005 1.363 1.363 1.346 1.352 281,257 +0.01(+0.45%)
Apr 20, 2005 1.346 1.361 1.344 1.346 1,026,469 +0.00(+0.00%)
Apr 19, 2005 1.324 1.353 1.311 1.346 116,352 +0.05(+4.17%)
Apr 18, 2005 1.267 1.300 1.267 1.292 55,268 +0.00(+0.21%)
Apr 15, 2005 1.306 1.311 1.289 1.289 81,897 -0.00(-0.13%)
Apr 14, 2005 1.310 1.310 1.273 1.291 90,961 -0.02(-1.26%)
Apr 13, 2005 1.351 1.361 1.306 1.308 38,459 -0.04(-2.90%)
Apr 12, 2005 1.309 1.351 1.298 1.347 92,727 +0.03(+2.13%)
Apr 11, 2005 1.311 1.325 1.292 1.319 72,823 -0.01(-0.79%)
Apr 08, 2005 1.381 1.381 1.310 1.329 67,063 -0.06(-4.39%)
Apr 07, 2005 1.384 1.390 1.382 1.390 31,852 +0.00(+0.20%)
Apr 06, 2005 1.372 1.391 1.372 1.387 42,964 +0.02(+1.77%)
Apr 05, 2005 1.334 1.363 1.330 1.363 85,310 +0.02(+1.64%)
Apr 04, 2005 1.306 1.345 1.306 1.341 148,432 +0.03(+2.35%)
Apr 01, 2005 1.302 1.316 1.300 1.310 398,119 -0.00(-0.17%)
Mar 31, 2005 1.305 1.315 1.294 1.313 271,601 -0.00(-0.08%)
Mar 30, 2005 1.298 1.316 1.298 1.314 92,818 +0.00(+0.00%)
Mar 29, 2005 1.309 1.314 1.290 1.314 391,367 +0.00(+0.32%)
Mar 28, 2005 1.305 1.319 1.305 1.309 354,390 -0.00(-0.23%)
Mar 24, 2005 1.308 1.313 1.305 1.313 731,815 +0.01(+0.55%)
Mar 23, 2005 1.297 1.310 1.297 1.305 299,222 +0.01(+0.85%)
Mar 22, 2005 1.300 1.315 1.294 1.294 536,869 -0.02(-1.17%)
Mar 21, 2005 1.322 1.324 1.287 1.310 217,106 +0.00(+0.34%)
Mar 18, 2005 1.329 1.329 1.296 1.305 576,921 -0.01(-0.79%)
Mar 17, 2005 1.300 1.319 1.279 1.316 722,323 +0.03(+2.35%)
Mar 16, 2005 1.279 1.288 1.274 1.286 438,563 +0.00(+0.09%)
Mar 15, 2005 1.280 1.289 1.269 1.285 454,125 +0.00(+0.34%)
Mar 14, 2005 1.270 1.280 1.270 1.280 79,185 +0.00(+0.00%)
Mar 11, 2005 1.297 1.297 1.270 1.280 116,489 -0.02(-1.89%)
Mar 10, 2005 1.308 1.317 1.283 1.305 32,434 -0.01(-1.04%)
Mar 09, 2005 1.316 1.326 1.316 1.319 118,536 -0.01(-0.95%)
Mar 08, 2005 1.334 1.337 1.320 1.331 145,329 -0.02(-1.22%)
Mar 07, 2005 1.433 1.433 1.345 1.348 45,230 -0.09(-6.09%)
Mar 04, 2005 1.394 1.450 1.392 1.435 172,822 +0.05(+3.45%)
Mar 03, 2005 1.357 1.394 1.342 1.387 412,571 +0.04(+2.93%)
Mar 02, 2005 1.329 1.381 1.323 1.348 145,129 +0.01(+0.45%)
Mar 01, 2005 1.336 1.345 1.327 1.342 191,206 +0.01(+0.99%)
Feb 28, 2005 1.297 1.328 1.290 1.328 183,716 +0.04(+2.89%)
Feb 25, 2005 1.313 1.313 1.291 1.291 250,606 -0.02(-1.18%)
Feb 24, 2005 1.291 1.314 1.291 1.306 95,666 +0.00(+0.34%)
Feb 23, 2005 1.283 1.303 1.283 1.302 132,488 +0.01(+0.68%)
Feb 22, 2005 1.294 1.305 1.285 1.293 504,816 +0.00(+0.17%)
Feb 18, 2005 1.288 1.299 1.288 1.291 585,348 +0.01(+0.43%)
Feb 17, 2005 1.308 1.313 1.275 1.286 403,853 -0.03(-2.01%)
Feb 16, 2005 1.270 1.315 1.260 1.312 963,074 +0.05(+3.74%)
Feb 15, 2005 1.282 1.282 1.239 1.265 1,284,666 -0.02(-1.46%)
Feb 14, 2005 1.318 1.318 1.281 1.283 191,069 -0.01(-1.10%)
Feb 11, 2005 1.289 1.319 1.289 1.298 186,419 +0.00(+0.13%)
Feb 10, 2005 1.265 1.300 1.265 1.296 345,963 +0.01(+0.94%)
Feb 09, 2005 1.264 1.294 1.264 1.284 913,356 +0.03(+2.14%)
Feb 08, 2005 1.237 1.272 1.237 1.257 266,887 -0.00(-0.17%)
Feb 07, 2005 1.274 1.288 1.234 1.259 1,208,347 -0.01(-0.87%)
Feb 04, 2005 1.367 1.367 1.265 1.270 1,959,839 -0.09(-6.81%)
Feb 03, 2005 1.370 1.370 1.342 1.363 73,570 +0.00(+0.24%)
Feb 02, 2005 1.324 1.366 1.324 1.360 308,250 +0.02(+1.52%)
Feb 01, 2005 1.371 1.371 1.339 1.339 196,875 -0.03(-2.28%)
Jan 31, 2005 1.365 1.372 1.355 1.371 156,313 +0.01(+0.97%)
Jan 28, 2005 1.361 1.383 1.348 1.358 187,456 -0.01(-0.96%)
Jan 27, 2005 1.371 1.374 1.371 1.371 178,847 -0.00(-0.20%)
Jan 26, 2005 1.373 1.378 1.363 1.374 166,033 +0.00(+0.16%)
Jan 25, 2005 1.346 1.400 1.325 1.371 140,997 +0.00(+0.04%)
Jan 24, 2005 1.417 1.417 1.364 1.371 288,165 -0.02(-1.54%)
Jan 21, 2005 1.409 1.415 1.387 1.392 57,598 -0.01(-0.67%)
Jan 20, 2005 1.379 1.417 1.379 1.402 133,097 +0.00(+0.00%)
Jan 19, 2005 1.428 1.431 1.401 1.402 104,448 -0.03(-1.85%)
Jan 18, 2005 1.406 1.437 1.396 1.428 280,538 +0.00(+0.35%)
Jan 14, 2005 1.439 1.456 1.374 1.423 1,196,962 -0.18(-10.97%)
Jan 13, 2005 1.597 1.607 1.589 1.598 240,277 -0.02(-1.29%)
Jan 12, 2005 1.621 1.621 1.599 1.619 29,240 -0.00(-0.10%)
Jan 11, 2005 1.560 1.621 1.552 1.621 165,587 +0.03(+2.18%)
Jan 10, 2005 1.523 1.637 1.523 1.586 823,450 +0.05(+3.29%)
Jan 07, 2005 1.528 1.537 1.508 1.536 87,239 -0.01(-0.46%)
Jan 06, 2005 1.526 1.549 1.517 1.543 262,209 -0.00(-0.14%)
Jan 05, 2005 1.505 1.552 1.505 1.545 111,347 +0.04(+2.52%)
Jan 04, 2005 1.496 1.527 1.483 1.507 218,198 +0.00(+0.11%)
Jan 03, 2005 1.508 1.509 1.498 1.505 129,876 -0.00(-0.33%)
Dec 31, 2004 1.532 1.532 1.500 1.510 93,737 +0.01(+0.81%)
Dec 30, 2004 1.492 1.513 1.492 1.498 76,446 -0.01(-0.51%)
Dec 29, 2004 1.517 1.519 1.504 1.506 54,604 -0.02(-1.47%)
Dec 28, 2004 1.493 1.609 1.493 1.528 672,542 +0.01(+0.51%)
Dec 27, 2004 1.537 1.537 1.518 1.521 27,302 -0.00(-0.14%)
Dec 23, 2004 1.533 1.535 1.519 1.523 40,953 +0.00(+0.29%)
Dec 22, 2004 1.505 1.541 1.505 1.519 131,960 -0.02(-1.29%)
Dec 21, 2004 1.500 1.538 1.500 1.538 69,165 +0.05(+3.28%)
Dec 20, 2004 1.525 1.525 1.489 1.489 104,658 -0.04(-2.71%)
Dec 17, 2004 1.503 1.538 1.503 1.531 104,658 +0.00(+0.31%)
Dec 16, 2004 1.499 1.530 1.491 1.526 110,118 -0.02(-1.17%)
Dec 15, 2004 1.493 1.544 1.486 1.544 40,953 +0.03(+1.96%)
Dec 14, 2004 1.525 1.525 1.497 1.515 156,532 -0.01(-0.86%)
Dec 13, 2004 1.536 1.538 1.521 1.528 273,021 +0.00(+0.04%)
Dec 10, 2004 1.533 1.538 1.491 1.527 228,427 -0.00(-0.04%)
Dec 09, 2004 1.516 1.528 1.508 1.528 316,704 +0.00(+0.04%)
Dec 08, 2004 1.497 1.527 1.497 1.527 284,852 +0.04(+2.92%)
Dec 07, 2004 1.519 1.519 1.484 1.484 138,330 -0.04(-2.81%)
Dec 06, 2004 1.499 1.527 1.499 1.527 78,266 -0.01(-0.57%)
Dec 03, 2004 1.538 1.544 1.531 1.536 66,435 -0.00(-0.28%)
Dec 02, 2004 1.538 1.540 1.524 1.540 59,154 +0.01(+0.75%)
Dec 01, 2004 1.522 1.540 1.484 1.528 111,938 +0.00(+0.11%)
Nov 30, 2004 1.533 1.533 1.521 1.527 65,525 -0.01(-0.39%)
Nov 29, 2004 1.501 1.533 1.485 1.533 60,974 +0.02(+1.64%)
Nov 26, 2004 1.521 1.521 1.503 1.508 10,010 -0.02(-1.44%)
Nov 24, 2004 1.538 1.538 1.514 1.530 69,165 -0.01(-0.54%)
Nov 23, 2004 1.450 1.538 1.450 1.538 539,672 +0.06(+3.86%)
Nov 22, 2004 1.439 1.482 1.439 1.481 268,471 -0.00(-0.04%)
Nov 19, 2004 1.454 1.486 1.454 1.482 809,963 -0.00(-0.11%)
Nov 18, 2004 1.505 1.505 1.442 1.483 344,917 -0.03(-2.17%)
Nov 17, 2004 1.490 1.536 1.490 1.516 140,151 -0.00(-0.11%)
Nov 16, 2004 1.514 1.525 1.514 1.518 49,143 +0.00(+0.29%)
Nov 15, 2004 1.475 1.532 1.461 1.514 338,546 +0.01(+0.44%)
Nov 12, 2004 1.486 1.511 1.486 1.507 72,805 +0.01(+0.70%)
Nov 11, 2004 1.480 1.500 1.478 1.497 105,568 +0.01(+0.59%)
Nov 10, 2004 1.483 1.497 1.463 1.488 335,816 +0.02(+1.05%)
Nov 09, 2004 1.482 1.482 1.463 1.472 92,827 +0.00(+0.00%)
Nov 08, 2004 1.497 1.497 1.465 1.472 374,039 +0.01(+0.83%)
Nov 05, 2004 1.499 1.499 1.442 1.460 128,320 -0.05(-3.42%)
Nov 04, 2004 1.505 1.516 1.483 1.512 198,395 +0.01(+0.44%)
Nov 03, 2004 1.495 1.513 1.487 1.505 27,302 +0.02(+1.07%)
Nov 02, 2004 1.510 1.511 1.481 1.489 175,643 -0.02(-1.38%)
Nov 01, 2004 1.483 1.510 1.477 1.510 165,633 +0.03(+1.81%)
Oct 29, 2004 1.490 1.502 1.483 1.483 195,665 -0.02(-1.46%)
Oct 28, 2004 1.482 1.505 1.477 1.505 195,665 +0.02(+1.48%)
Oct 27, 2004 1.474 1.483 1.471 1.483 115,579 +0.00(+0.00%)
Oct 26, 2004 1.474 1.484 1.459 1.483 184,744 +0.01(+0.75%)
Oct 25, 2004 1.466 1.474 1.458 1.472 202,945 -0.00(-0.34%)
Oct 22, 2004 1.473 1.487 1.467 1.477 550,593 -0.00(-0.07%)
Oct 21, 2004 1.485 1.492 1.467 1.478 474,147 -0.01(-0.88%)
Oct 20, 2004 1.470 1.494 1.465 1.492 182,924 +0.01(+0.93%)
Oct 19, 2004 1.481 1.511 1.471 1.478 1,821,053 -0.01(-0.41%)
Oct 18, 2004 1.483 1.494 1.483 1.484 88,276 -0.00(-0.22%)
Oct 15, 2004 1.489 1.497 1.482 1.487 177,463 -0.00(-0.15%)
Oct 14, 2004 1.494 1.495 1.483 1.489 197,485 -0.00(-0.33%)
Oct 13, 2004 1.510 1.511 1.456 1.494 155,622 -0.02(-1.02%)
Oct 12, 2004 1.491 1.511 1.491 1.510 30,032 +0.03(+1.74%)
Oct 11, 2004 1.497 1.498 1.483 1.484 4,550 -0.01(-0.99%)
Oct 08, 2004 1.514 1.522 1.498 1.499 12,741 -0.02(-1.16%)
Oct 07, 2004 1.531 1.531 1.516 1.516 55,514 -0.02(-1.43%)
Oct 06, 2004 1.527 1.541 1.524 1.538 115,579 +0.01(+0.43%)
Oct 05, 2004 1.527 1.549 1.527 1.532 56,424 +0.01(+0.43%)
Oct 04, 2004 1.522 1.526 1.514 1.525 39,133 +0.01(+0.95%)
Oct 01, 2004 1.481 1.525 1.481 1.511 44,593 -0.00(-0.18%)
Sep 30, 2004 1.461 1.514 1.450 1.514 97,377 +0.03(+2.04%)
Sep 29, 2004 1.475 1.483 1.458 1.483 145,611 +0.01(+0.44%)
Sep 28, 2004 1.456 1.497 1.456 1.477 353,107 +0.02(+1.44%)
Sep 27, 2004 1.454 1.471 1.444 1.456 60,064 -0.01(-0.75%)
Sep 24, 2004 1.441 1.470 1.441 1.467 22,751 +0.02(+1.14%)
Sep 23, 2004 1.414 1.458 1.414 1.450 46,413 +0.01(+0.53%)
Sep 22, 2004 1.434 1.443 1.416 1.443 91,917 +0.00(+0.00%)
Sep 21, 2004 1.436 1.455 1.432 1.443 159,262 +0.01(+0.57%)
Sep 20, 2004 1.439 1.439 1.431 1.435 30,032 +0.00(+0.04%)
Sep 17, 2004 1.435 1.465 1.428 1.434 131,960 +0.01(+0.38%)
Sep 16, 2004 1.439 1.439 1.418 1.428 40,043 -0.00(-0.34%)
Sep 15, 2004 1.398 1.442 1.398 1.433 110,118 +0.02(+1.60%)
Sep 14, 2004 1.383 1.431 1.382 1.411 154,712 +0.03(+2.11%)
Sep 13, 2004 1.382 1.408 1.382 1.382 212,956 -0.02(-1.60%)
Sep 10, 2004 1.421 1.442 1.404 1.404 33,672 -0.03(-2.41%)
Sep 09, 2004 1.443 1.443 1.420 1.439 47,323 +0.01(+0.42%)
Sep 08, 2004 1.444 1.450 1.430 1.433 172,003 -0.01(-0.80%)
Sep 07, 2004 1.455 1.469 1.441 1.444 165,332 -0.01(-0.53%)
Sep 03, 2004 1.472 1.472 1.433 1.452 80,086 -0.00(-0.30%)
Sep 02, 2004 1.458 1.475 1.434 1.456 141,061 -0.01(-0.53%)
Sep 01, 2004 1.418 1.505 1.398 1.464 201,125 +0.04(+2.50%)
Aug 31, 2004 1.368 1.428 1.368 1.428 157,442 +0.05(+3.79%)
Aug 30, 2004 1.384 1.384 1.338 1.376 151,071 -0.02(-1.18%)
Aug 27, 2004 1.387 1.401 1.387 1.393 60,064 +0.00(+0.28%)
Aug 26, 2004 1.392 1.399 1.382 1.389 310,334 +0.00(+0.12%)
Aug 25, 2004 1.394 1.395 1.376 1.387 160,172 -0.00(-0.36%)
Aug 24, 2004 1.369 1.395 1.369 1.392 28,212 +0.02(+1.12%)
Aug 23, 2004 1.370 1.387 1.370 1.377 88,458 -0.00(-0.32%)
Aug 20, 2004 1.389 1.389 1.374 1.381 180,995 -0.00(-0.12%)
Aug 19, 2004 1.371 1.383 1.371 1.383 663,442 -0.00(-0.32%)
Aug 18, 2004 1.370 1.424 1.370 1.387 154,211 +0.01(+0.80%)
Aug 17, 2004 1.383 1.403 1.376 1.376 29,122 -0.02(-1.38%)
Aug 16, 2004 1.381 1.414 1.374 1.395 161,082 +0.02(+1.56%)
Aug 13, 2004 1.373 1.377 1.369 1.374 313,064 +0.01(+0.44%)
Aug 12, 2004 1.363 1.378 1.350 1.368 85,546 +0.00(+0.00%)
Aug 11, 2004 1.361 1.369 1.333 1.368 191,115 -0.00(-0.32%)
Aug 10, 2004 1.359 1.387 1.357 1.372 189,294 -0.00(-0.32%)
Aug 09, 2004 1.343 1.382 1.304 1.377 130,567 +0.02(+1.79%)
Aug 06, 2004 1.389 1.394 1.322 1.353 460,496 -0.02(-1.72%)
Aug 05, 2004 1.406 1.406 1.369 1.376 43,683 -0.05(-3.24%)
Aug 04, 2004 1.428 1.428 1.349 1.422 185,654 -0.00(-0.04%)
Aug 03, 2004 1.336 1.428 1.327 1.423 815,424 +0.08(+5.71%)
Aug 02, 2004 1.360 1.360 1.292 1.346 242,079 -0.03(-2.47%)
Jul 30, 2004 1.385 1.395 1.380 1.380 66,435 -0.02(-1.22%)
Jul 29, 2004 1.413 1.456 1.382 1.397 53,694 -0.05(-3.53%)
Jul 28, 2004 1.398 1.448 1.396 1.448 143,791 +0.06(+4.23%)
Jul 27, 2004 1.445 1.454 1.352 1.389 302,143 -0.06(-3.88%)
Jul 26, 2004 1.488 1.488 1.444 1.445 144,701 -0.02(-1.61%)
Jul 23, 2004 1.493 1.493 1.462 1.469 72,805 -0.01(-0.89%)
Jul 22, 2004 1.483 1.483 1.439 1.482 355,837 +0.00(+0.07%)
Jul 21, 2004 1.504 1.510 1.464 1.481 184,744 -0.03(-1.75%)
Jul 20, 2004 1.513 1.538 1.494 1.508 406,801 +0.02(+1.45%)
Jul 19, 2004 1.494 1.500 1.474 1.486 228,427 +0.01(+0.48%)
Jul 16, 2004 1.427 1.483 1.405 1.479 189,294 +0.03(+2.09%)
Jul 15, 2004 1.425 1.499 1.425 1.449 65,525 +0.03(+1.89%)
Jul 14, 2004 1.420 1.443 1.412 1.422 71,895 -0.01(-0.38%)
Jul 13, 2004 1.483 1.483 1.414 1.427 222,057 -0.06(-3.78%)
Jul 12, 2004 1.428 1.492 1.384 1.483 269,381 +0.06(+4.01%)
Jul 09, 2004 1.425 1.435 1.362 1.426 91,917 -0.00(-0.08%)
Jul 08, 2004 1.429 1.447 1.403 1.427 83,726 -0.01(-0.88%)
Jul 07, 2004 1.486 1.486 1.440 1.440 716,226 -0.04(-2.78%)
Jul 06, 2004 1.461 1.486 1.441 1.481 154,712 +0.03(+2.16%)
Jul 02, 2004 1.483 1.500 1.449 1.450 120,129 -0.04(-2.87%)
Jul 01, 2004 1.486 1.493 1.466 1.493 190,204 +0.02(+1.12%)
Jun 30, 2004 1.470 1.483 1.456 1.476 272,111 -0.01(-0.44%)
Jun 29, 2004 1.480 1.490 1.478 1.483 598,827 +0.02(+1.47%)
Jun 28, 2004 1.442 1.483 1.404 1.461 301,233 +0.05(+3.22%)
Jun 25, 2004 1.413 1.428 1.253 1.416 2,975,023 +0.00(+0.27%)
Jun 24, 2004 1.455 1.456 1.395 1.412 195,665 -0.05(-3.38%)
Jun 23, 2004 1.450 1.461 1.442 1.461 106,478 +0.01(+0.64%)
Jun 22, 2004 1.466 1.466 1.365 1.452 215,686 +0.02(+1.65%)
Jun 21, 2004 1.488 1.488 1.426 1.428 177,463 -0.06(-3.85%)
Jun 18, 2004 1.483 1.487 1.483 1.486 81,906 +0.00(+0.15%)
Jun 17, 2004 1.486 1.492 1.470 1.483 169,273 -0.00(-0.04%)
Jun 16, 2004 1.423 1.500 1.423 1.484 884,589 +0.02(+1.05%)
Jun 15, 2004 1.350 1.470 1.350 1.469 399,521 +0.11(+8.39%)
Jun 14, 2004 1.387 1.395 1.350 1.355 323,075 -0.03(-2.18%)
Jun 10, 2004 1.376 1.387 1.376 1.385 110,118 +0.01(+0.44%)
Jun 09, 2004 1.386 1.403 1.377 1.379 104,658 -0.02(-1.18%)
Jun 08, 2004 1.384 1.395 1.373 1.395 152,892 +0.01(+0.83%)
Jun 07, 2004 1.371 1.386 1.371 1.384 95,557 -0.00(-0.16%)
Jun 04, 2004 1.387 1.415 1.371 1.386 212,956 -0.01(-0.59%)
Jun 03, 2004 1.354 1.404 1.354 1.394 381,319 +0.02(+1.56%)
Jun 02, 2004 1.361 1.373 1.352 1.373 119,219 +0.00(+0.24%)
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.