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 (%)
Jul 31, 2006 3.315 3.480 3.297 3.464 275,564 +0.07(+2.20%)
Jul 28, 2006 3.266 3.420 3.264 3.390 199,160 +0.16(+4.83%)
Jul 27, 2006 3.365 3.425 3.209 3.234 222,993 -0.12(-3.54%)
Jul 26, 2006 3.583 3.583 3.346 3.352 1,743,284 -0.26(-7.13%)
Jul 25, 2006 3.565 3.612 3.414 3.609 178,998 +0.03(+0.92%)
Jul 24, 2006 3.418 3.576 3.431 3.576 176,982 +0.16(+4.63%)
Jul 21, 2006 3.376 3.431 3.263 3.418 311,912 +0.01(+0.26%)
Jul 20, 2006 3.737 3.803 3.324 3.409 414,543 -0.45(-11.62%)
Jul 19, 2006 3.682 3.875 3.658 3.858 294,571 +0.18(+4.78%)
Jul 18, 2006 3.680 3.719 3.636 3.682 117,720 +0.04(+1.21%)
Jul 17, 2006 3.625 3.673 3.625 3.638 138,769 +0.02(+0.42%)
Jul 14, 2006 3.648 3.671 3.612 3.623 260,838 -0.00(-0.12%)
Jul 13, 2006 3.671 3.737 3.609 3.627 194,574 -0.06(-1.61%)
Jul 12, 2006 3.744 3.761 3.684 3.686 74,056 -0.07(-1.93%)
Jul 11, 2006 3.711 3.761 3.638 3.759 145,597 +0.01(+0.23%)
Jul 10, 2006 3.660 3.752 3.660 3.750 173,912 +0.12(+3.27%)
Jul 07, 2006 3.774 3.774 3.623 3.631 142,013 -0.13(-3.39%)
Jul 06, 2006 3.700 3.768 3.669 3.759 158,999 +0.05(+1.48%)
Jul 05, 2006 3.616 3.728 3.605 3.704 202,353 +0.02(+0.54%)
Jul 03, 2006 3.678 3.737 3.658 3.684 140,725 -0.03(-0.83%)
Jun 30, 2006 3.605 3.733 3.605 3.715 1,059,117 +0.12(+3.36%)
Jun 29, 2006 3.667 3.715 3.515 3.594 615,964 -0.11(-2.97%)
Jun 28, 2006 3.730 3.730 3.664 3.704 161,115 +0.01(+0.18%)
Jun 27, 2006 3.733 3.735 3.662 3.697 280,441 -0.01(-0.18%)
Jun 26, 2006 3.616 3.735 3.612 3.704 129,197 +0.09(+2.56%)
Jun 23, 2006 3.579 3.647 3.550 3.612 109,217 +0.01(+0.18%)
Jun 22, 2006 3.528 3.614 3.517 3.605 262,872 +0.04(+1.17%)
Jun 21, 2006 3.495 3.627 3.495 3.563 155,501 +0.06(+1.82%)
Jun 20, 2006 3.585 3.627 3.495 3.499 363,232 -0.12(-3.22%)
Jun 19, 2006 3.609 3.669 3.515 3.616 246,099 -0.01(-0.18%)
Jun 16, 2006 3.737 3.739 3.601 3.623 964,230 -0.11(-3.06%)
Jun 15, 2006 3.581 3.739 3.546 3.737 203,049 +0.17(+4.81%)
Jun 14, 2006 3.561 3.581 3.478 3.565 216,128 +0.05(+1.31%)
Jun 13, 2006 3.414 3.576 3.385 3.519 204,937 +0.09(+2.56%)
Jun 12, 2006 3.412 3.497 3.379 3.431 170,814 +1.73(+101.94%)
Jun 09, 2006 1.763 1.775 1.685 1.699 389,240 -0.05(-2.95%)
Jun 08, 2006 1.734 1.765 1.731 1.751 402,333 +0.01(+0.85%)
Jun 07, 2006 1.703 1.745 1.703 1.736 159,996 +0.03(+2.03%)
Jun 06, 2006 1.698 1.722 1.684 1.701 156,338 +0.01(+0.88%)
Jun 05, 2006 1.672 1.742 1.672 1.687 238,006 -0.00(-0.20%)
Jun 02, 2006 1.702 1.706 1.671 1.690 624,134 +0.00(+0.07%)
Jun 01, 2006 1.663 1.693 1.651 1.689 591,062 +0.04(+2.43%)
May 31, 2006 1.645 1.651 1.639 1.649 534,824 +0.01(+0.40%)
May 30, 2006 1.649 1.654 1.640 1.642 239,052 -0.01(-0.90%)
May 26, 2006 1.640 1.665 1.640 1.657 397,119 +0.01(+0.40%)
May 25, 2006 1.649 1.652 1.642 1.650 132,700 +0.00(+0.23%)
May 24, 2006 1.655 1.667 1.640 1.646 508,193 -0.03(-1.77%)
May 23, 2006 1.720 1.737 1.675 1.676 94,714 -0.03(-1.87%)
May 22, 2006 1.673 1.729 1.665 1.708 82,131 +0.02(+1.11%)
May 19, 2006 1.673 1.700 1.673 1.689 75,580 +0.01(+0.72%)
May 18, 2006 1.704 1.704 1.673 1.677 157,421 -0.01(-0.42%)
May 17, 2006 1.684 1.702 1.684 1.684 73,697 -0.02(-1.16%)
May 16, 2006 1.711 1.729 1.686 1.704 127,441 +0.00(+0.29%)
May 15, 2006 1.677 1.715 1.677 1.699 113,439 +0.01(+0.59%)
May 12, 2006 1.716 1.740 1.682 1.689 227,615 -0.05(-2.60%)
May 11, 2006 1.759 1.762 1.734 1.734 140,106 -0.04(-2.05%)
May 10, 2006 1.799 1.799 1.757 1.771 135,994 -0.02(-1.11%)
May 09, 2006 1.803 1.803 1.786 1.790 74,543 -0.01(-0.34%)
May 08, 2006 1.793 1.812 1.792 1.796 80,220 +0.00(+0.21%)
May 05, 2006 1.795 1.813 1.786 1.793 285,718 -0.01(-0.31%)
May 04, 2006 1.789 1.807 1.784 1.798 164,663 +0.01(+0.65%)
May 03, 2006 1.801 1.808 1.776 1.787 299,502 -0.01(-0.31%)
May 02, 2006 1.800 1.805 1.786 1.792 103,649 +0.00(+0.18%)
May 01, 2006 1.786 1.800 1.777 1.789 133,419 +0.00(+0.00%)
Apr 28, 2006 1.786 1.798 1.772 1.789 112,820 -0.00(-0.28%)
Apr 27, 2006 1.786 1.812 1.780 1.794 1,693,211 -0.01(-0.37%)
Apr 26, 2006 1.813 1.813 1.784 1.800 220,882 +0.00(+0.03%)
Apr 25, 2006 1.801 1.813 1.792 1.800 390,450 -0.01(-0.64%)
Apr 24, 2006 1.813 1.813 1.781 1.811 219,181 -0.00(-0.03%)
Apr 21, 2006 1.813 1.813 1.760 1.812 324,323 +0.01(+0.49%)
Apr 20, 2006 1.794 1.812 1.782 1.803 122,865 +0.01(+0.83%)
Apr 19, 2006 1.813 1.813 1.772 1.788 260,097 -0.01(-0.64%)
Apr 18, 2006 1.714 1.813 1.745 1.800 1,163,745 +0.09(+5.00%)
Apr 17, 2006 1.704 1.723 1.703 1.714 150,078 +0.01(+0.61%)
Apr 13, 2006 1.687 1.705 1.681 1.704 110,464 +0.00(+0.00%)
Apr 12, 2006 1.704 1.715 1.693 1.704 86,507 +0.00(+0.00%)
Apr 11, 2006 1.708 1.717 1.703 1.704 287,419 -0.01(-0.64%)
Apr 10, 2006 1.686 1.715 1.682 1.715 109,745 +0.01(+0.65%)
Apr 07, 2006 1.731 1.731 1.698 1.704 121,373 -0.02(-1.05%)
Apr 06, 2006 1.707 1.727 1.704 1.722 53,089 +0.01(+0.84%)
Apr 05, 2006 1.715 1.715 1.704 1.707 50,059 +0.00(+0.23%)
Apr 04, 2006 1.711 1.716 1.704 1.704 132,209 -0.03(-1.56%)
Apr 03, 2006 1.728 1.748 1.708 1.731 119,453 -0.01(-0.51%)
Mar 31, 2006 1.739 1.745 1.704 1.739 173,270 +0.02(+1.09%)
Mar 30, 2006 1.733 1.744 1.706 1.721 61,159 -0.03(-1.60%)
Mar 29, 2006 1.723 1.749 1.721 1.749 141,762 +0.03(+1.76%)
Mar 28, 2006 1.717 1.720 1.704 1.718 110,364 +0.00(+0.06%)
Mar 27, 2006 1.717 1.717 1.707 1.717 288,475 -0.00(-0.25%)
Mar 24, 2006 1.700 1.722 1.700 1.722 137,386 +0.03(+1.59%)
Mar 23, 2006 1.694 1.702 1.683 1.695 72,787 +0.00(+0.06%)
Mar 22, 2006 1.707 1.715 1.683 1.694 117,369 -0.02(-1.09%)
Mar 21, 2006 1.712 1.720 1.705 1.712 276,237 -0.02(-1.02%)
Mar 20, 2006 1.734 1.739 1.707 1.730 170,513 -0.00(-0.22%)
Mar 17, 2006 1.741 1.741 1.710 1.734 510,349 +0.00(+0.10%)
Mar 16, 2006 1.743 1.756 1.721 1.732 60,923 -0.01(-0.69%)
Mar 15, 2006 1.757 1.757 1.738 1.744 79,547 -0.00(-0.25%)
Mar 14, 2006 1.754 1.756 1.733 1.749 112,029 +0.00(+0.25%)
Mar 13, 2006 1.738 1.753 1.738 1.744 40,142 +0.01(+0.76%)
Mar 10, 2006 1.677 1.731 1.672 1.731 203,250 +0.03(+1.51%)
Mar 09, 2006 1.727 1.739 1.700 1.705 446,815 -0.03(-1.96%)
Mar 08, 2006 1.722 1.745 1.722 1.739 95,506 +0.01(+0.51%)
Mar 07, 2006 1.723 1.746 1.723 1.731 184,889 -0.01(-0.44%)
Mar 06, 2006 1.745 1.749 1.718 1.738 93,013 -0.01(-0.78%)
Mar 03, 2006 1.750 1.774 1.737 1.752 340,008 -0.01(-0.37%)
Mar 02, 2006 1.778 1.778 1.738 1.759 159,459 -0.03(-1.87%)
Mar 01, 2006 1.748 1.805 1.738 1.792 97,171 +0.04(+2.55%)
Feb 28, 2006 1.766 1.750 1.689 1.748 149,451 -0.02(-1.03%)
Feb 27, 2006 1.734 1.798 1.713 1.766 127,915 +0.01(+0.63%)
Feb 24, 2006 1.716 1.755 1.709 1.755 318,190 +0.02(+1.08%)
Feb 23, 2006 1.764 1.764 1.734 1.736 117,733 -0.02(-1.25%)
Feb 22, 2006 1.704 1.759 1.695 1.758 126,031 +0.05(+2.66%)
Feb 21, 2006 1.759 1.760 1.704 1.712 128,388 -0.06(-3.14%)
Feb 17, 2006 1.813 1.813 1.768 1.768 306,007 -0.06(-3.25%)
Feb 16, 2006 1.814 1.831 1.800 1.827 442,184 +0.02(+1.06%)
Feb 15, 2006 1.798 1.813 1.790 1.808 89,428 +0.01(+0.73%)
Feb 14, 2006 1.740 1.795 1.740 1.795 175,090 +0.06(+3.18%)
Feb 13, 2006 1.731 1.745 1.731 1.740 125,995 +0.01(+0.81%)
Feb 10, 2006 1.745 1.745 1.695 1.726 147,276 -0.02(-1.26%)
Feb 09, 2006 1.727 1.754 1.715 1.748 71,368 +0.02(+1.18%)
Feb 08, 2006 1.716 1.727 1.708 1.727 56,219 +0.02(+1.39%)
Feb 07, 2006 1.702 1.720 1.702 1.704 49,677 -0.01(-0.35%)
Feb 06, 2006 1.685 1.715 1.685 1.710 158,613 +0.01(+0.48%)
Feb 03, 2006 1.669 1.709 1.669 1.701 183,843 +0.02(+1.44%)
Feb 02, 2006 1.678 1.692 1.659 1.677 94,314 -0.01(-0.62%)
Feb 01, 2006 1.676 1.692 1.673 1.688 111,455 +0.01(+0.33%)
Jan 31, 2006 1.649 1.682 1.649 1.682 131,845 +0.03(+2.00%)
Jan 30, 2006 1.655 1.673 1.649 1.649 133,146 -0.02(-1.25%)
Jan 27, 2006 1.642 1.680 1.648 1.670 609,595 +0.03(+1.72%)
Jan 26, 2006 1.635 1.642 1.624 1.642 103,331 +0.02(+1.07%)
Jan 25, 2006 1.621 1.624 1.600 1.624 130,917 +0.01(+0.44%)
Jan 24, 2006 1.568 1.628 1.562 1.617 55,837 +0.05(+3.12%)
Jan 23, 2006 1.549 1.588 1.540 1.568 96,234 -0.00(-0.11%)
Jan 20, 2006 1.632 1.632 1.561 1.570 151,188 -0.05(-3.05%)
Jan 19, 2006 1.610 1.620 1.588 1.620 118,707 +0.02(+1.27%)
Jan 18, 2006 1.595 1.609 1.587 1.599 135,312 +0.00(+0.10%)
Jan 17, 2006 1.595 1.614 1.595 1.598 145,001 -0.04(-2.45%)
Jan 13, 2006 1.624 1.645 1.609 1.638 68,420 +0.01(+0.51%)
Jan 12, 2006 1.645 1.645 1.629 1.629 50,951 -0.01(-0.40%)
Jan 11, 2006 1.635 1.671 1.634 1.636 88,682 -0.01(-0.50%)
Jan 10, 2006 1.596 1.644 1.596 1.644 52,152 +0.03(+1.63%)
Jan 09, 2006 1.591 1.621 1.574 1.618 122,237 +0.00(+0.07%)
Jan 06, 2006 1.580 1.617 1.579 1.617 35,711 +0.04(+2.47%)
Jan 05, 2006 1.577 1.589 1.574 1.578 85,789 -0.00(-0.14%)
Jan 04, 2006 1.617 1.617 1.570 1.580 106,342 -0.04(-2.31%)
Jan 03, 2006 1.547 1.625 1.547 1.617 211,975 +0.06(+3.70%)
Dec 30, 2005 1.569 1.575 1.543 1.560 125,249 -0.02(-1.39%)
Dec 29, 2005 1.599 1.599 1.580 1.582 140,689 -0.01(-0.79%)
Dec 28, 2005 1.599 1.599 1.591 1.594 48,221 +0.01(+0.35%)
Dec 27, 2005 1.541 1.605 1.523 1.589 222,002 +0.04(+2.34%)
Dec 23, 2005 1.560 1.574 1.528 1.552 76,290 -0.01(-0.49%)
Dec 22, 2005 1.538 1.564 1.520 1.560 80,348 +0.03(+1.83%)
Dec 21, 2005 1.519 1.544 1.519 1.532 84,196 +0.00(+0.29%)
Dec 20, 2005 1.521 1.561 1.511 1.528 243,610 -0.01(-0.54%)
Dec 19, 2005 1.521 1.536 1.521 1.536 80,020 -0.00(-0.28%)
Dec 16, 2005 1.510 1.540 1.510 1.540 419,147 +0.02(+1.56%)
Dec 15, 2005 1.529 1.529 1.500 1.517 114,285 -0.02(-1.08%)
Dec 14, 2005 1.554 1.578 1.533 1.533 98,881 -0.01(-0.57%)
Dec 13, 2005 1.555 1.557 1.535 1.542 79,866 -0.01(-0.85%)
Dec 12, 2005 1.548 1.564 1.548 1.555 170,987 +0.00(+0.14%)
Dec 09, 2005 1.547 1.569 1.543 1.553 288,657 +0.01(+0.89%)
Dec 08, 2005 1.540 1.559 1.539 1.539 139,033 -0.01(-0.92%)
Dec 07, 2005 1.551 1.569 1.550 1.554 516,773 +0.00(+0.18%)
Dec 06, 2005 1.547 1.568 1.530 1.551 174,762 +0.01(+0.64%)
Dec 05, 2005 1.532 1.541 1.493 1.541 45,965 +0.02(+1.34%)
Dec 02, 2005 1.539 1.553 1.495 1.521 226,260 -0.02(-1.46%)
Dec 01, 2005 1.525 1.566 1.492 1.543 149,496 +0.04(+2.67%)
Nov 30, 2005 1.521 1.550 1.494 1.503 86,262 -0.02(-1.34%)
Nov 29, 2005 1.543 1.543 1.512 1.523 54,854 -0.01(-0.39%)
Nov 28, 2005 1.577 1.577 1.529 1.529 42,744 -0.06(-3.60%)
Nov 25, 2005 1.592 1.593 1.580 1.587 70,085 -0.01(-0.41%)
Nov 23, 2005 1.585 1.597 1.585 1.593 60,923 -0.00(-0.03%)
Nov 22, 2005 1.585 1.594 1.585 1.594 91,348 +0.03(+1.75%)
Nov 21, 2005 1.572 1.572 1.539 1.566 47,166 -0.02(-1.42%)
Nov 18, 2005 1.601 1.601 1.585 1.589 46,975 +0.00(+0.10%)
Nov 17, 2005 1.554 1.588 1.529 1.587 34,746 +0.03(+2.23%)
Nov 16, 2005 1.561 1.561 1.510 1.552 98,627 -0.01(-0.63%)
Nov 15, 2005 1.607 1.607 1.558 1.562 30,406 -0.03(-1.76%)
Nov 14, 2005 1.587 1.609 1.587 1.590 67,792 -0.01(-0.41%)
Nov 11, 2005 1.580 1.606 1.578 1.597 319,500 +0.00(+0.21%)
Nov 10, 2005 1.583 1.608 1.535 1.594 126,377 -0.00(-0.07%)
Nov 09, 2005 1.502 1.602 1.502 1.595 81,048 +0.09(+5.87%)
Nov 08, 2005 1.527 1.527 1.501 1.506 27,295 -0.03(-1.83%)
Nov 07, 2005 1.533 1.541 1.517 1.534 68,229 -0.01(-0.43%)
Nov 04, 2005 1.548 1.557 1.535 1.541 184,971 -0.04(-2.47%)
Nov 03, 2005 1.594 1.607 1.576 1.580 196,044 -0.01(-0.86%)
Nov 02, 2005 1.592 1.594 1.576 1.594 297,810 +0.01(+0.45%)
Nov 01, 2005 1.584 1.589 1.564 1.587 108,580 +0.00(+0.17%)
Oct 31, 2005 1.543 1.619 1.543 1.584 187,746 +0.03(+2.13%)
Oct 28, 2005 1.548 1.555 1.539 1.551 205,260 +0.00(+0.32%)
Oct 27, 2005 1.560 1.568 1.546 1.546 80,666 -0.03(-1.75%)
Oct 26, 2005 1.572 1.584 1.562 1.573 77,609 -0.02(-1.14%)
Oct 25, 2005 1.617 1.633 1.579 1.591 77,727 -0.04(-2.56%)
Oct 24, 2005 1.630 1.634 1.616 1.633 102,284 +0.01(+0.44%)
Oct 21, 2005 1.605 1.627 1.605 1.626 97,881 +0.03(+1.58%)
Oct 20, 2005 1.624 1.624 1.586 1.601 119,407 -0.03(-1.72%)
Oct 19, 2005 1.602 1.629 1.602 1.629 631,941 +0.03(+1.58%)
Oct 18, 2005 1.587 1.628 1.555 1.604 261,625 -0.02(-1.09%)
Oct 17, 2005 1.624 1.634 1.611 1.621 124,384 -0.03(-1.63%)
Oct 14, 2005 1.644 1.648 1.639 1.648 27,086 +0.03(+1.73%)
Oct 13, 2005 1.591 1.621 1.584 1.620 58,630 +0.04(+2.33%)
Oct 12, 2005 1.586 1.588 1.566 1.583 75,635 +0.00(+0.24%)
Oct 11, 2005 1.638 1.642 1.578 1.579 120,972 -0.04(-2.64%)
Oct 10, 2005 1.641 1.646 1.622 1.622 90,447 -0.02(-1.44%)
Oct 07, 2005 1.620 1.648 1.620 1.646 69,967 +0.03(+2.15%)
Oct 06, 2005 1.652 1.697 1.605 1.611 147,813 -0.04(-2.46%)
Oct 05, 2005 1.673 1.678 1.643 1.652 59,076 -0.03(-1.92%)
Oct 04, 2005 1.699 1.704 1.673 1.684 116,332 +0.00(+0.10%)
Oct 03, 2005 1.700 1.718 1.681 1.683 128,351 -0.04(-2.45%)
Sep 30, 2005 1.655 1.737 1.655 1.725 426,325 +0.05(+3.09%)
Sep 29, 2005 1.643 1.673 1.631 1.673 220,218 +0.05(+2.80%)
Sep 28, 2005 1.615 1.643 1.615 1.628 276,010 +0.01(+0.75%)
Sep 27, 2005 1.620 1.639 1.591 1.616 51,460 +0.01(+0.79%)
Sep 26, 2005 1.599 1.643 1.569 1.603 145,156 +0.03(+2.06%)
Sep 23, 2005 1.571 1.571 1.540 1.571 25,393 +0.02(+1.10%)
Sep 22, 2005 1.612 1.612 1.539 1.554 68,884 -0.06(-4.01%)
Sep 21, 2005 1.622 1.634 1.613 1.618 70,940 -0.01(-0.61%)
Sep 20, 2005 1.609 1.640 1.609 1.628 81,203 +0.00(+0.17%)
Sep 19, 2005 1.606 1.635 1.594 1.626 77,546 +0.00(+0.27%)
Sep 16, 2005 1.598 1.634 1.582 1.621 454,157 +0.04(+2.25%)
Sep 15, 2005 1.572 1.585 1.567 1.585 66,118 +0.01(+0.42%)
Sep 14, 2005 1.609 1.626 1.569 1.579 40,033 -0.00(-0.28%)
Sep 13, 2005 1.617 1.617 1.566 1.583 21,490 -0.04(-2.44%)
Sep 12, 2005 1.633 1.633 1.608 1.623 86,262 -0.01(-0.64%)
Sep 09, 2005 1.611 1.643 1.611 1.633 58,330 +0.04(+2.77%)
Sep 08, 2005 1.629 1.629 1.589 1.589 51,442 -0.05(-3.25%)
Sep 07, 2005 1.620 1.643 1.620 1.643 19,971 +0.01(+0.67%)
Sep 06, 2005 1.583 1.634 1.583 1.632 38,732 +0.06(+3.70%)
Sep 02, 2005 1.618 1.618 1.571 1.573 24,147 -0.06(-3.70%)
Sep 01, 2005 1.649 1.659 1.633 1.634 73,488 -0.01(-0.90%)
Aug 31, 2005 1.539 1.649 1.539 1.649 124,475 +0.11(+7.14%)
Aug 30, 2005 1.516 1.539 1.499 1.539 52,943 +0.01(+0.36%)
Aug 29, 2005 1.516 1.534 1.516 1.533 59,194 +0.01(+0.72%)
Aug 26, 2005 1.535 1.551 1.518 1.522 79,347 -0.03(-1.74%)
Aug 25, 2005 1.544 1.569 1.544 1.549 34,401 +0.01(+0.97%)
Aug 24, 2005 1.581 1.581 1.532 1.534 39,032 -0.03(-1.66%)
Aug 23, 2005 1.549 1.560 1.544 1.560 51,569 +0.02(+1.50%)
Aug 22, 2005 1.533 1.562 1.524 1.537 42,398 -0.01(-0.50%)
Aug 19, 2005 1.545 1.581 1.545 1.545 37,412 +0.01(+0.50%)
Aug 18, 2005 1.536 1.543 1.496 1.537 58,967 -0.03(-1.62%)
Aug 17, 2005 1.552 1.565 1.538 1.562 30,980 +0.00(+0.00%)
Aug 16, 2005 1.635 1.635 1.552 1.562 205,242 -0.07(-4.28%)
Aug 15, 2005 1.532 1.634 1.532 1.632 70,194 +0.12(+7.84%)
Aug 12, 2005 1.513 1.518 1.456 1.513 157,776 -0.00(-0.14%)
Aug 11, 2005 1.544 1.551 1.512 1.516 125,230 -0.02(-1.29%)
Aug 10, 2005 1.593 1.596 1.535 1.535 35,911 -0.05(-3.09%)
Aug 09, 2005 1.596 1.606 1.584 1.584 10,918 -0.01(-0.59%)
Aug 08, 2005 1.645 1.645 1.567 1.594 53,198 -0.01(-0.89%)
Aug 05, 2005 1.612 1.613 1.598 1.608 42,753 -0.04(-2.47%)
Aug 04, 2005 1.676 1.677 1.649 1.649 93,850 -0.03(-1.70%)
Aug 03, 2005 1.682 1.691 1.662 1.677 68,493 +0.00(+0.13%)
Aug 02, 2005 1.672 1.676 1.662 1.675 137,295 +0.02(+1.09%)
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.