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 UNCHANGED
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 (%)
Jun 30, 2010 7.144 7.287 7.144 7.192 306,895 +0.04(+0.61%)
Jun 29, 2010 7.241 7.456 7.063 7.148 293,129 +0.11(+1.63%)
Jun 25, 2010 6.735 7.034 6.735 7.034 643,319 +0.31(+4.58%)
Jun 24, 2010 6.700 6.836 6.700 6.726 142,745 -0.04(-0.55%)
Jun 23, 2010 6.663 6.788 6.623 6.764 130,903 +0.07(+1.08%)
Jun 22, 2010 6.898 7.016 6.687 6.691 158,899 -0.17(-2.44%)
Jun 21, 2010 6.946 7.034 6.792 6.858 153,909 -0.07(-1.08%)
Jun 18, 2010 6.913 6.940 6.832 6.933 364,392 +0.06(+0.93%)
Jun 17, 2010 6.759 6.891 6.744 6.869 263,991 +0.07(+0.97%)
Jun 16, 2010 6.735 6.812 6.726 6.803 79,151 +0.01(+0.13%)
Jun 15, 2010 6.700 6.801 6.625 6.795 158,481 +0.17(+2.62%)
Jun 14, 2010 6.625 6.726 6.592 6.621 163,285 +0.07(+1.12%)
Jun 11, 2010 6.392 6.557 6.342 6.547 416,531 +0.05(+0.80%)
Jun 10, 2010 6.509 6.509 6.322 6.496 668,503 +0.10(+1.62%)
Jun 09, 2010 6.355 6.427 6.311 6.392 121,932 +0.11(+1.78%)
Jun 08, 2010 6.205 6.304 6.205 6.280 129,084 +0.08(+1.35%)
Jun 07, 2010 6.230 6.437 6.122 6.197 231,054 -0.02(-0.35%)
Jun 04, 2010 6.445 6.507 5.982 6.219 267,002 -0.41(-6.17%)
Jun 03, 2010 6.445 6.678 6.445 6.628 188,133 +0.17(+2.66%)
Jun 02, 2010 6.058 6.463 5.986 6.456 505,700 +0.29(+4.74%)
Jun 01, 2010 6.115 6.458 6.113 6.164 401,546 +0.12(+2.00%)
May 28, 2010 6.197 6.161 6.003 6.043 163,653 -0.15(-2.48%)
May 27, 2010 6.113 6.232 6.071 6.197 140,575 +0.19(+3.22%)
May 26, 2010 6.008 6.155 5.950 6.003 243,842 +0.02(+0.33%)
May 25, 2010 5.935 6.043 5.871 5.983 228,279 -0.08(-1.27%)
May 24, 2010 6.183 6.192 6.012 6.060 163,348 -0.15(-2.34%)
May 21, 2010 6.140 6.287 6.111 6.205 230,968 -0.03(-0.49%)
May 20, 2010 6.269 6.344 6.236 6.236 324,514 -0.16(-2.44%)
May 19, 2010 6.515 6.540 6.362 6.392 231,664 -0.16(-2.45%)
May 18, 2010 6.726 6.764 6.474 6.553 170,832 -0.12(-1.84%)
May 17, 2010 6.551 6.733 6.425 6.676 148,322 +0.14(+2.19%)
May 14, 2010 6.599 6.601 6.423 6.533 170,900 -0.10(-1.49%)
May 13, 2010 6.691 6.691 6.412 6.632 187,496 -0.10(-1.44%)
May 12, 2010 6.575 6.751 6.436 6.729 181,013 +0.19(+2.89%)
May 11, 2010 6.438 6.577 6.276 6.540 151,611 +0.14(+2.13%)
May 10, 2010 6.300 6.526 6.172 6.403 225,341 +0.34(+5.62%)
May 07, 2010 6.227 6.227 5.975 6.063 253,414 -0.19(-3.06%)
May 06, 2010 6.416 6.496 6.098 6.254 164,945 -0.24(-3.62%)
May 05, 2010 6.542 6.564 6.445 6.489 100,337 -0.06(-0.91%)
May 04, 2010 6.610 6.658 6.509 6.548 125,654 -0.16(-2.39%)
May 03, 2010 6.568 6.709 6.476 6.709 167,825 +0.16(+2.38%)
Apr 30, 2010 6.764 6.784 6.535 6.553 157,362 -0.24(-3.59%)
Apr 29, 2010 6.649 6.803 6.498 6.797 275,587 +0.17(+2.59%)
Apr 28, 2010 6.586 6.698 6.551 6.625 93,991 +0.04(+0.67%)
Apr 27, 2010 6.687 6.753 6.566 6.581 169,344 -0.12(-1.74%)
Apr 26, 2010 6.768 6.808 6.610 6.698 177,501 -0.10(-1.42%)
Apr 23, 2010 6.590 6.814 6.548 6.795 190,466 +0.20(+3.10%)
Apr 22, 2010 6.471 6.592 6.414 6.590 138,773 +0.05(+0.81%)
Apr 21, 2010 6.507 6.553 6.465 6.537 130,544 -0.02(-0.23%)
Apr 20, 2010 6.504 6.585 6.333 6.553 153,672 +0.05(+0.74%)
Apr 19, 2010 6.498 6.566 6.157 6.504 274,581 +0.00(+0.00%)
Apr 16, 2010 6.421 6.537 6.364 6.504 159,331 +0.09(+1.44%)
Apr 15, 2010 6.401 6.514 6.375 6.412 75,521 -0.02(-0.27%)
Apr 14, 2010 6.399 6.482 6.320 6.430 165,264 +0.07(+1.18%)
Apr 13, 2010 6.318 6.392 6.278 6.355 177,105 +0.02(+0.35%)
Apr 12, 2010 6.366 6.379 6.159 6.333 138,237 -0.05(-0.79%)
Apr 09, 2010 6.401 6.434 6.335 6.384 107,097 -0.04(-0.58%)
Apr 08, 2010 6.390 6.491 6.342 6.421 122,433 +0.01(+0.10%)
Apr 07, 2010 6.392 6.454 6.370 6.414 133,596 -0.00(-0.03%)
Apr 06, 2010 6.362 6.432 6.351 6.416 141,717 +0.04(+0.62%)
Apr 05, 2010 6.269 6.397 6.265 6.377 156,361 +0.06(+0.97%)
Apr 01, 2010 6.313 6.315 6.315 6.315 226,551 +0.05(+0.74%)
Mar 31, 2010 6.322 6.432 6.252 6.269 163,603 -0.09(-1.42%)
Mar 30, 2010 6.399 6.430 6.267 6.359 100,906 -0.06(-0.89%)
Mar 29, 2010 6.474 6.529 6.381 6.416 182,901 +0.02(+0.27%)
Mar 26, 2010 6.434 6.493 6.361 6.399 86,307 -0.04(-0.55%)
Mar 25, 2010 6.509 6.581 6.421 6.434 79,443 -0.04(-0.61%)
Mar 24, 2010 6.520 6.581 6.438 6.474 107,097 -0.07(-1.14%)
Mar 23, 2010 6.388 6.577 6.274 6.548 189,543 +0.03(+0.44%)
Mar 22, 2010 6.342 6.539 6.302 6.520 103,644 +0.12(+1.89%)
Mar 19, 2010 6.436 6.443 6.245 6.399 302,627 +0.01(+0.10%)
Mar 18, 2010 6.300 6.427 6.234 6.392 77,182 +0.06(+0.97%)
Mar 17, 2010 6.254 6.348 6.196 6.331 115,704 +0.07(+1.09%)
Mar 16, 2010 6.242 6.271 6.155 6.263 57,261 -0.08(-1.28%)
Mar 15, 2010 6.318 6.359 6.179 6.344 93,063 +0.05(+0.84%)
Mar 12, 2010 6.124 6.311 6.124 6.291 78,551 +0.10(+1.56%)
Mar 11, 2010 6.324 6.324 6.074 6.194 188,901 -0.03(-0.42%)
Mar 10, 2010 6.307 6.307 6.168 6.221 135,926 -0.08(-1.29%)
Mar 09, 2010 6.340 6.397 6.238 6.302 74,693 -0.04(-0.59%)
Mar 08, 2010 6.447 6.504 6.219 6.340 110,778 -0.09(-1.44%)
Mar 05, 2010 6.199 6.460 6.199 6.432 194,838 +0.24(+3.87%)
Mar 04, 2010 6.142 6.205 6.081 6.192 150,683 +0.05(+0.86%)
Mar 03, 2010 6.155 6.155 5.957 6.140 237,009 +0.01(+0.14%)
Mar 02, 2010 6.087 6.148 5.988 6.131 97,785 +0.15(+2.54%)
Mar 01, 2010 5.874 6.144 5.874 5.979 250,207 +0.13(+2.14%)
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%)
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.