Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2004
1.359
1.372
1.348
1.370
139,240
+0.00(+0.00%)
May 28, 2004
1.373
1.373
1.358
1.370
197,485
+0.00(+0.28%)
May 27, 2004
1.368
1.370
1.363
1.366
961,945
+0.00(+0.04%)
May 26, 2004
1.362
1.369
1.360
1.365
121,039
+0.01(+0.77%)
May 25, 2004
1.357
1.366
1.353
1.355
425,913
-0.01(-0.68%)
May 24, 2004
1.368
1.370
1.357
1.364
254,820
+0.01(+0.53%)
May 21, 2004
1.353
1.370
1.347
1.357
323,985
+0.00(+0.37%)
May 20, 2004
1.338
1.365
1.338
1.352
216,597
-0.01(-0.73%)
May 19, 2004
1.316
1.362
1.316
1.362
95,557
+0.04(+2.99%)
May 18, 2004
1.325
1.356
1.276
1.322
498,719
-0.01(-0.82%)
May 17, 2004
1.319
1.346
1.319
1.333
11,830
-0.02(-1.78%)
May 14, 2004
1.345
1.374
1.305
1.358
390,420
+0.02(+1.69%)
May 13, 2004
1.346
1.350
1.314
1.335
435,014
-0.01(-0.82%)
May 12, 2004
1.332
1.346
1.328
1.346
70,075
+0.00(+0.20%)
May 11, 2004
1.368
1.368
1.309
1.343
156,532
-0.03(-2.20%)
May 10, 2004
1.379
1.383
1.361
1.374
343,096
-0.00(-0.20%)
May 07, 2004
1.374
1.379
1.374
1.376
10,920
+0.00(+0.16%)
May 06, 2004
1.379
1.379
1.360
1.374
287,582
-0.00(-0.32%)
May 05, 2004
1.387
1.387
1.347
1.378
100,107
+0.00(+0.04%)
May 04, 2004
1.387
1.387
1.354
1.378
125,589
-0.01(-0.67%)
May 03, 2004
1.356
1.397
1.356
1.387
60,974
+0.01(+0.88%)
Apr 30, 2004
1.357
1.381
1.355
1.375
109,208
+0.03(+2.00%)
Apr 29, 2004
1.378
1.378
1.343
1.348
20,021
-0.03(-1.84%)
Apr 28, 2004
1.382
1.401
1.366
1.374
33,672
-0.03(-1.96%)
Apr 27, 2004
1.360
1.401
1.360
1.401
195,665
+0.04(+2.82%)
Apr 26, 2004
1.368
1.368
1.335
1.363
51,874
+0.02(+1.64%)
Apr 23, 2004
1.321
1.341
1.316
1.341
824,524
+0.00(+0.12%)
Apr 22, 2004
1.220
1.359
1.220
1.339
306,694
-0.00(-0.00%)
Apr 21, 2004
1.380
1.380
1.319
1.339
32,762
-0.04(-3.21%)
Apr 20, 2004
1.319
1.416
1.313
1.383
388,600
+0.06(+4.92%)
Apr 19, 2004
1.255
1.319
1.247
1.319
199,305
+0.07(+5.26%)
Apr 16, 2004
1.242
1.253
1.233
1.253
16,381
+0.00(+0.00%)
Apr 15, 2004
1.255
1.255
1.239
1.253
70,985
-0.00(-0.13%)
Apr 14, 2004
1.236
1.254
1.236
1.254
40,043
+0.02(+1.38%)
Apr 13, 2004
1.236
1.242
1.231
1.237
55,514
-0.00(-0.31%)
Apr 12, 2004
1.231
1.244
1.231
1.241
106,478
-0.00(-0.22%)
Apr 08, 2004
1.236
1.275
1.232
1.244
283,032
+0.00(+0.35%)
Apr 07, 2004
1.233
1.247
1.230
1.239
383,140
-0.01(-0.70%)
Apr 06, 2004
1.252
1.252
1.220
1.248
71,895
-0.00(-0.14%)
Apr 05, 2004
1.165
1.264
1.165
1.250
84,636
-0.01(-1.08%)
Apr 02, 2004
1.242
1.264
1.198
1.264
67,345
+0.02(+1.32%)
Apr 01, 2004
1.256
1.256
1.236
1.247
91,917
+0.01(+0.79%)
Mar 31, 2004
1.247
1.247
1.231
1.237
34,582
-0.03(-2.08%)
Mar 30, 2004
1.236
1.264
1.236
1.264
98,287
+0.02(+1.55%)
Mar 29, 2004
1.239
1.247
1.238
1.244
28,212
+0.01(+0.67%)
Mar 26, 2004
1.237
1.251
1.236
1.236
115,579
-0.00(-0.04%)
Mar 25, 2004
1.236
1.244
1.222
1.237
135,600
-0.00(-0.22%)
Mar 24, 2004
1.236
1.249
1.228
1.239
42,773
+0.00(+0.31%)
Mar 23, 2004
1.237
1.253
1.218
1.236
72,805
-0.00(-0.13%)
Mar 22, 2004
1.252
1.252
1.237
1.237
26,392
-0.01(-0.62%)
Mar 19, 2004
1.251
1.253
1.231
1.245
33,672
-0.01(-0.53%)
Mar 18, 2004
1.241
1.252
1.241
1.252
2,730
-0.00(-0.09%)
Mar 17, 2004
1.232
1.253
1.225
1.253
132,870
+0.02(+1.92%)
Mar 16, 2004
1.237
1.237
1.229
1.229
48,233
-0.02(-1.89%)
Mar 15, 2004
1.246
1.253
1.227
1.253
21,841
+0.01(+0.53%)
Mar 12, 2004
1.250
1.251
1.246
1.246
18,201
-0.00(-0.31%)
Mar 11, 2004
1.221
1.250
1.221
1.250
34,582
+0.01(+1.16%)
Mar 10, 2004
1.222
1.236
1.217
1.236
229,338
+0.01(+0.94%)
Mar 09, 2004
1.225
1.236
1.222
1.224
53,694
-0.01(-1.20%)
Mar 08, 2004
1.219
1.239
1.219
1.239
18,201
+0.00(+0.23%)
Mar 05, 2004
1.219
1.236
1.219
1.236
11,830
+0.00(+0.08%)
Mar 04, 2004
1.196
1.236
1.196
1.235
244,809
+0.03(+2.18%)
Mar 03, 2004
1.225
1.225
1.195
1.209
30,942
-0.01(-0.99%)
Mar 02, 2004
1.225
1.225
1.209
1.221
14,561
+0.01(+0.45%)
Mar 01, 2004
1.236
1.236
1.204
1.215
70,075
+0.00(+0.09%)
Feb 27, 2004
1.225
1.225
1.211
1.214
8,190
-0.01(-0.81%)
Feb 26, 2004
1.231
1.236
1.214
1.224
77,356
-0.01(-0.98%)
Feb 25, 2004
1.236
1.236
1.231
1.236
182,924
-0.00(-0.27%)
Feb 24, 2004
1.242
1.250
1.239
1.239
49,143
-0.00(-0.40%)
Feb 23, 2004
1.245
1.252
1.242
1.244
76,446
-0.00(-0.04%)
Feb 20, 2004
1.244
1.253
1.244
1.245
47,323
-0.01(-0.66%)
Feb 19, 2004
1.233
1.256
1.231
1.253
88,276
+0.01(+1.15%)
Feb 18, 2004
1.286
1.286
1.222
1.239
114,669
-0.05(-3.63%)
Feb 17, 2004
1.308
1.308
1.281
1.286
104,658
-0.01(-0.81%)
Feb 13, 2004
1.316
1.316
1.296
1.296
22,751
-0.02(-1.42%)
Feb 12, 2004
1.316
1.330
1.297
1.315
44,593
-0.01(-0.67%)
Feb 11, 2004
1.195
1.324
1.195
1.324
258,460
+0.12(+9.85%)
Feb 10, 2004
1.195
1.208
1.195
1.205
30,032
+0.01(+0.83%)
Feb 09, 2004
1.225
1.226
1.182
1.195
100,107
-0.03(-2.47%)
Feb 06, 2004
1.230
1.231
1.225
1.225
144,701
-0.01(-0.93%)
Feb 05, 2004
1.233
1.240
1.226
1.237
75,535
+0.01(+0.63%)
Feb 04, 2004
1.234
1.253
1.228
1.229
28,212
-0.03(-2.06%)
Feb 03, 2004
1.246
1.275
1.232
1.255
98,287
-0.03(-2.35%)
Feb 02, 2004
1.297
1.297
1.250
1.285
85,546
-0.03(-2.50%)
Jan 30, 2004
1.322
1.327
1.301
1.318
70,985
-0.02(-1.23%)
Jan 29, 2004
1.346
1.346
1.328
1.335
39,133
-0.00(-0.25%)
Jan 28, 2004
1.349
1.371
1.338
1.338
134,690
-0.03(-1.97%)
Jan 27, 2004
1.348
1.373
1.348
1.365
21,841
+0.01(+0.45%)
Jan 26, 2004
1.354
1.363
1.351
1.359
95,557
+0.01(+0.86%)
Jan 23, 2004
1.346
1.363
1.344
1.347
72,805
+0.01(+0.45%)
Jan 22, 2004
1.310
1.346
1.310
1.341
118,309
+0.02(+1.71%)
Jan 21, 2004
1.333
1.333
1.311
1.319
124,679
-0.01(-0.41%)
Jan 20, 2004
1.319
1.341
1.276
1.324
109,208
+0.01(+0.84%)
Jan 16, 2004
1.291
1.313
1.250
1.313
68,255
+0.04(+2.84%)
Jan 15, 2004
1.252
1.277
1.244
1.277
60,892
+0.03(+2.79%)
Jan 14, 2004
1.230
1.252
1.230
1.242
99,516
-0.00(-0.31%)
Jan 13, 2004
1.235
1.246
1.232
1.246
54,376
+0.02(+1.70%)
Jan 12, 2004
1.176
1.252
1.176
1.225
52,602
-0.03(-2.15%)
Jan 09, 2004
1.231
1.253
1.230
1.252
24,890
+0.04(+2.89%)
Jan 08, 2004
1.197
1.253
1.197
1.217
109,481
-0.04(-2.85%)
Jan 07, 2004
1.211
1.253
1.205
1.253
633,846
+0.04(+3.64%)
Jan 06, 2004
1.181
1.219
1.181
1.209
254,820
+0.04(+3.14%)
Jan 05, 2004
1.165
1.177
1.155
1.172
51,874
+0.00(+0.19%)
Jan 02, 2004
1.129
1.179
1.129
1.170
107,388
-0.01(-0.52%)
Dec 31, 2003
1.151
1.180
1.133
1.176
50,964
+0.01(+0.80%)
Dec 30, 2003
1.146
1.166
1.119
1.166
109,882
+0.05(+4.58%)
Dec 29, 2003
1.128
1.141
1.105
1.115
74,807
+0.01(+0.50%)
Dec 26, 2003
1.108
1.128
1.105
1.110
35,611
+0.00(+0.10%)
Dec 24, 2003
1.109
1.109
1.109
1.109
1,820
-0.01(-0.79%)
Dec 23, 2003
1.104
1.130
1.094
1.118
132,688
+0.02(+1.91%)
Dec 22, 2003
1.075
1.099
1.075
1.097
174,597
+0.01(+0.96%)
Dec 19, 2003
1.082
1.098
1.074
1.086
327,671
+0.00(+0.00%)
Dec 18, 2003
1.096
1.099
1.082
1.086
144,064
+0.00(+0.10%)
Dec 17, 2003
1.088
1.105
1.082
1.085
275,296
-0.01(-1.25%)
Dec 16, 2003
1.133
1.133
1.088
1.099
268,707
-0.04(-3.61%)
Dec 15, 2003
1.192
1.192
1.109
1.140
213,184
-0.03(-2.81%)
Dec 12, 2003
1.173
1.200
1.154
1.173
157,214
-0.02(-1.75%)
Dec 11, 2003
1.178
1.194
1.178
1.194
10,920
+0.00(+0.00%)
Dec 10, 2003
1.165
1.209
1.165
1.194
68,956
+0.02(+2.02%)
Dec 09, 2003
1.204
1.212
1.170
1.170
1,791,384
-0.04(-2.96%)
Dec 08, 2003
1.239
1.239
1.206
1.206
100,881
-0.04(-2.83%)
Dec 05, 2003
1.247
1.246
1.237
1.241
448,665
-0.01(-0.44%)
Dec 04, 2003
1.255
1.261
1.247
1.247
101,199
-0.01(-0.83%)
Dec 03, 2003
1.255
1.272
1.255
1.257
176,553
-0.01(-0.52%)
Dec 02, 2003
1.276
1.277
1.261
1.264
140,424
-0.02(-1.50%)
Dec 01, 2003
1.237
1.294
1.231
1.283
227,426
+0.03(+2.77%)
Nov 28, 2003
1.250
1.250
1.235
1.248
49,143
-0.01(-0.48%)
Nov 26, 2003
1.206
1.254
1.206
1.254
21,386
+0.02(+1.47%)
Nov 25, 2003
1.201
1.243
1.198
1.236
64,160
-0.01(-0.71%)
Nov 24, 2003
1.177
1.246
1.177
1.245
77,055
+0.04(+3.62%)
Nov 21, 2003
1.195
1.228
1.181
1.202
147,613
-0.01(-0.60%)
Nov 20, 2003
1.188
1.209
1.185
1.209
66,480
+0.03(+2.71%)
Nov 19, 2003
1.185
1.185
1.176
1.177
17,892
-0.03(-2.41%)
Nov 18, 2003
1.231
1.250
1.205
1.206
95,311
-0.04(-3.47%)
Nov 17, 2003
1.233
1.249
1.209
1.249
101,691
+0.04(+3.36%)
Nov 14, 2003
1.195
1.222
1.182
1.209
197,358
+0.01(+1.01%)
Nov 13, 2003
1.253
1.253
1.174
1.197
70,075
+0.01(+0.65%)
Nov 12, 2003
1.214
1.229
1.181
1.189
226,271
-0.03(-2.39%)
Nov 11, 2003
1.236
1.253
1.217
1.218
288,237
-0.02(-1.47%)
Nov 10, 2003
1.170
1.253
1.170
1.236
272,611
+0.05(+4.65%)
Nov 07, 2003
1.141
1.189
1.141
1.181
82,161
+0.04(+3.32%)
Nov 06, 2003
1.197
1.202
1.141
1.143
74,280
-0.05(-4.50%)
Nov 05, 2003
1.182
1.202
1.161
1.197
77,947
-0.00(-0.27%)
Nov 04, 2003
1.162
1.202
1.162
1.200
104,885
+0.04(+3.60%)
Nov 03, 2003
1.162
1.162
1.159
1.159
19,657
-0.00(-0.18%)
Oct 31, 2003
1.163
1.164
1.161
1.161
51,874
-0.00(-0.09%)
Oct 30, 2003
1.165
1.162
1.160
1.162
73,715
-0.00(-0.24%)
Oct 29, 2003
1.146
1.165
1.133
1.165
144,273
+0.03(+2.71%)
Oct 28, 2003
1.109
1.138
1.099
1.134
462,316
+0.02(+1.98%)
Oct 27, 2003
1.134
1.134
1.093
1.112
223,877
-0.01(-1.27%)
Oct 24, 2003
1.115
1.139
1.098
1.126
63,705
+0.00(+0.24%)
Oct 23, 2003
1.071
1.142
1.071
1.124
174,733
+0.01(+1.29%)
Oct 22, 2003
1.076
1.117
1.050
1.109
784,481
+0.02(+2.23%)
Oct 21, 2003
1.022
1.129
1.021
1.085
1,789,610
+0.17(+18.26%)
Oct 20, 2003
0.9247
0.9626
0.9175
0.9175
123,769
-0.02(-2.40%)
Oct 17, 2003
0.9465
0.9538
0.8983
0.9400
33,672
-0.00(-0.01%)
Oct 16, 2003
0.9538
0.9433
0.9367
0.9401
18,201
-0.01(-1.43%)
Oct 15, 2003
0.9494
0.9593
0.9093
0.9538
174,733
+0.00(+0.46%)
Oct 14, 2003
0.9488
0.9494
0.9389
0.9494
14,561
-0.00(-0.01%)
Oct 13, 2003
0.9422
0.9521
0.9417
0.9494
51,874
+0.01(+1.53%)
Oct 10, 2003
0.9373
0.9510
0.9203
0.9351
208,224
-0.01(-0.99%)
Oct 09, 2003
0.9484
0.9499
0.9362
0.9444
15,471
-0.01(-0.64%)
Oct 08, 2003
0.9582
0.9582
0.9395
0.9505
10,010
-0.01(-0.92%)
Oct 07, 2003
0.9620
0.9642
0.9593
0.9593
19,220
-0.00(-0.46%)
Oct 06, 2003
0.9615
0.9637
0.9345
0.9637
71,477
+0.00(+0.23%)
Oct 03, 2003
0.9697
0.9697
0.9258
0.9615
59,609
-0.01(-0.62%)
Oct 02, 2003
0.9499
0.9714
0.9499
0.9675
279,346
+0.01(+1.49%)
Oct 01, 2003
0.9521
0.9615
0.9351
0.9532
114,669
-0.00(-0.23%)
Sep 30, 2003
0.9197
0.9560
0.9192
0.9554
179,284
+0.04(+4.07%)
Sep 29, 2003
0.9153
0.9290
0.8994
0.9181
119,219
+0.01(+1.27%)
Sep 26, 2003
0.9065
0.9159
0.9065
0.9065
25,482
+0.01(+0.92%)
Sep 25, 2003
0.8988
0.9038
0.8983
0.8983
104,658
+0.01(+1.20%)
Sep 24, 2003
0.8928
0.9054
0.8873
0.8876
163,812
-0.00(-0.39%)
Sep 23, 2003
0.9345
0.9345
0.8845
0.8911
232,468
-0.04(-4.64%)
Sep 22, 2003
0.9543
0.9543
0.9340
0.9345
80,996
-0.01(-1.10%)
Sep 19, 2003
0.9323
0.9532
0.9285
0.9450
116,489
+0.01(+1.47%)
Sep 18, 2003
0.9312
0.9340
0.9312
0.9312
3,640
+0.00(+0.24%)
Sep 17, 2003
0.9203
0.9340
0.9203
0.9290
40,589
+0.01(+0.89%)
Sep 16, 2003
0.9203
0.9307
0.9203
0.9208
35,492
+0.00(+0.06%)
Sep 15, 2003
0.9340
0.9340
0.8928
0.9203
50,053
+0.02(+2.26%)
Sep 12, 2003
0.9027
0.9027
0.8873
0.8999
370,399
-0.01(-0.67%)
Sep 11, 2003
0.9126
0.9148
0.9021
0.9060
158,352
-0.01(-0.72%)
Sep 10, 2003
0.9071
0.9170
0.9065
0.9126
18,201
-0.02(-1.95%)
Sep 09, 2003
0.9339
0.9395
0.9208
0.9307
44,593
-0.01(-0.70%)
Sep 08, 2003
0.9488
0.9504
0.9323
0.9373
24,571
-0.01(-0.64%)
Sep 05, 2003
0.9170
0.9477
0.9203
0.9433
98,287
+0.02(+2.45%)
Sep 04, 2003
0.9203
0.9219
0.9203
0.9208
8,190
+0.00(+0.06%)
Sep 03, 2003
0.9148
0.9472
0.9065
0.9203
101,928
+0.02(+2.38%)
Sep 02, 2003
0.9450
0.9450
0.8988
0.8988
84,636
-0.05(-5.10%)
Aug 29, 2003
0.9411
0.9477
0.9411
0.9472
51,874
+0.01(+0.89%)
Aug 28, 2003
0.9422
0.9642
0.9367
0.9388
408,622
-0.00(-0.01%)
Aug 27, 2003
0.9521
0.9609
0.9389
0.9389
28,212
+0.00(+0.53%)
Aug 26, 2003
0.9532
0.9532
0.9340
0.9340
57,334
-0.01(-0.58%)
Aug 25, 2003
0.9340
0.9395
0.9274
0.9395
29,122
+0.01(+1.42%)
Aug 22, 2003
0.9236
0.9560
0.9236
0.9263
35,492
-0.03(-3.38%)
Aug 21, 2003
0.9258
0.9779
0.9258
0.9587
286,672
+0.04(+3.87%)
Aug 20, 2003
0.9279
0.9334
0.9192
0.9230
228,427
-0.02(-1.87%)
Aug 19, 2003
0.8999
0.9477
0.8933
0.9406
384,050
+0.05(+5.03%)
Aug 18, 2003
0.8995
0.9038
0.8791
0.8955
239,348
-0.01(-1.09%)
Aug 15, 2003
0.9258
0.9258
0.9005
0.9054
51,874
-0.01(-1.61%)
Aug 14, 2003
0.9120
0.9203
0.9071
0.9203
79,176
+0.01(+0.96%)
Aug 13, 2003
0.9038
0.9115
0.8983
0.9115
374,949
+0.01(+0.91%)
Aug 12, 2003
0.8900
0.9032
0.8900
0.9032
40,043
+0.00(+0.54%)
Aug 11, 2003
0.9032
0.9032
0.8928
0.8983
13,651
+0.01(+0.87%)
Aug 08, 2003
0.8900
0.8983
0.8900
0.8906
10,920
+0.00(+0.06%)
Aug 07, 2003
0.9087
0.9087
0.8900
0.8900
155,622
-0.02(-2.47%)
Aug 06, 2003
0.8955
0.9126
0.8955
0.9126
19,111
-0.00(-0.06%)
Aug 05, 2003
0.9197
0.9301
0.9071
0.9131
1,048,402
-0.01(-1.31%)
Aug 04, 2003
0.9218
0.9252
0.9021
0.9252
180,194
+0.04(+4.73%)
Aug 01, 2003
0.8629
0.9340
0.8598
0.8834
287,901
+0.01(+1.45%)
Jul 31, 2003
0.8598
0.8725
0.8593
0.8708
127,410
+0.01(+0.63%)
Jul 30, 2003
0.8681
0.8681
0.8406
0.8653
187,474
-0.01(-1.32%)
Jul 29, 2003
0.9065
0.9290
0.8747
0.8769
444,114
-0.01(-1.60%)
Jul 28, 2003
0.9015
0.9065
0.8900
0.8911
724,416
-0.01(-1.10%)
Jul 25, 2003
0.8983
0.9049
0.8845
0.9010
59,154
-0.01(-0.61%)
Jul 24, 2003
0.9065
0.9065
0.8988
0.9065
365,848
-0.01(-1.49%)
Jul 23, 2003
0.9053
0.9290
0.9010
0.9203
344,917
+0.01(+1.64%)
Jul 22, 2003
0.8955
0.9065
0.8884
0.9054
53,694
+0.01(+1.47%)
Jul 21, 2003
0.8653
0.9038
0.8653
0.8922
103,748
+0.02(+2.40%)
Jul 18, 2003
0.8329
0.8730
0.8329
0.8714
41,863
+0.03(+3.59%)
Jul 17, 2003
0.8340
0.8494
0.8340
0.8411
68,255
-0.01(-1.61%)
Jul 16, 2003
0.8895
0.8955
0.8335
0.8549
109,208
-0.03(-3.05%)
Jul 15, 2003
0.8302
0.8977
0.8302
0.8818
120,129
+0.03(+3.82%)
Jul 14, 2003
0.8406
0.8736
0.8384
0.8494
139,240
+0.01(+0.85%)
Jul 11, 2003
0.8582
0.8582
0.8378
0.8422
164,722
-0.01(-1.48%)
Jul 10, 2003
0.8922
0.8922
0.8488
0.8549
432,283
-0.03(-3.82%)
Jul 09, 2003
0.9104
0.9148
0.8812
0.8888
151,981
-0.02(-2.25%)
Jul 08, 2003
0.8923
0.9098
0.8923
0.9093
50,053
+0.01(+0.98%)
Jul 07, 2003
0.8829
0.9005
0.8829
0.9005
354,927
+0.03(+2.88%)
Jul 03, 2003
0.8499
0.8884
0.8499
0.8753
30,942
-0.01(-0.62%)
Jul 02, 2003
0.9032
0.9032
0.8664
0.8807
71,895
-0.01(-0.80%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.