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 )

95.18 -0.26 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 1.251 1.251 1.235 1.241 34,472 -0.03(-2.08%)
Mar 30, 2004 1.240 1.268 1.240 1.268 97,973 +0.02(+1.55%)
Mar 29, 2004 1.243 1.251 1.242 1.248 28,122 +0.01(+0.67%)
Mar 26, 2004 1.241 1.255 1.240 1.240 115,210 -0.00(-0.04%)
Mar 25, 2004 1.240 1.248 1.226 1.241 135,167 -0.00(-0.22%)
Mar 24, 2004 1.240 1.253 1.232 1.243 42,636 +0.00(+0.31%)
Mar 23, 2004 1.241 1.257 1.222 1.240 72,573 -0.00(-0.13%)
Mar 22, 2004 1.256 1.256 1.241 1.241 26,307 -0.01(-0.62%)
Mar 19, 2004 1.255 1.257 1.235 1.249 33,565 -0.01(-0.53%)
Mar 18, 2004 1.245 1.256 1.245 1.256 2,721 -0.00(-0.09%)
Mar 17, 2004 1.235 1.257 1.229 1.257 132,446 +0.02(+1.92%)
Mar 16, 2004 1.241 1.241 1.233 1.233 48,079 -0.02(-1.89%)
Mar 15, 2004 1.249 1.257 1.231 1.257 21,771 +0.01(+0.53%)
Mar 12, 2004 1.254 1.255 1.250 1.250 18,143 -0.00(-0.31%)
Mar 11, 2004 1.225 1.254 1.225 1.254 34,472 +0.01(+1.16%)
Mar 10, 2004 1.226 1.240 1.221 1.240 228,605 +0.01(+0.94%)
Mar 09, 2004 1.229 1.240 1.226 1.228 53,522 -0.01(-1.20%)
Mar 08, 2004 1.222 1.243 1.222 1.243 18,143 +0.00(+0.23%)
Mar 05, 2004 1.223 1.240 1.223 1.240 11,793 +0.00(+0.08%)
Mar 04, 2004 1.200 1.240 1.200 1.239 244,027 +0.03(+2.18%)
Mar 03, 2004 1.229 1.229 1.199 1.213 30,843 -0.01(-0.99%)
Mar 02, 2004 1.229 1.229 1.213 1.225 14,514 +0.01(+0.45%)
Mar 01, 2004 1.240 1.240 1.208 1.219 69,851 +0.00(+0.09%)
Feb 27, 2004 1.229 1.229 1.215 1.218 8,164 -0.01(-0.81%)
Feb 26, 2004 1.235 1.240 1.218 1.228 77,109 -0.01(-0.98%)
Feb 25, 2004 1.240 1.240 1.235 1.240 182,340 -0.00(-0.27%)
Feb 24, 2004 1.246 1.254 1.243 1.243 48,986 -0.00(-0.40%)
Feb 23, 2004 1.249 1.256 1.246 1.248 76,201 -0.00(-0.04%)
Feb 20, 2004 1.248 1.257 1.248 1.249 47,172 -0.01(-0.66%)
Feb 19, 2004 1.237 1.260 1.235 1.257 87,995 +0.01(+1.15%)
Feb 18, 2004 1.290 1.290 1.226 1.243 114,302 -0.05(-3.63%)
Feb 17, 2004 1.312 1.312 1.285 1.290 104,324 -0.01(-0.81%)
Feb 13, 2004 1.321 1.321 1.300 1.300 22,679 -0.02(-1.42%)
Feb 12, 2004 1.321 1.334 1.301 1.319 44,451 -0.01(-0.67%)
Feb 11, 2004 1.199 1.328 1.199 1.328 257,635 +0.12(+9.85%)
Feb 10, 2004 1.199 1.212 1.199 1.209 29,936 +0.01(+0.83%)
Feb 09, 2004 1.229 1.230 1.186 1.199 99,788 -0.03(-2.47%)
Feb 06, 2004 1.234 1.235 1.229 1.229 144,239 -0.01(-0.93%)
Feb 05, 2004 1.237 1.244 1.230 1.241 75,294 +0.01(+0.63%)
Feb 04, 2004 1.238 1.257 1.232 1.233 28,122 -0.03(-2.06%)
Feb 03, 2004 1.250 1.279 1.236 1.259 97,973 -0.03(-2.35%)
Feb 02, 2004 1.301 1.301 1.254 1.289 85,273 -0.03(-2.50%)
Jan 30, 2004 1.326 1.332 1.305 1.322 70,758 -0.02(-1.23%)
Jan 29, 2004 1.350 1.350 1.333 1.339 39,008 -0.00(-0.25%)
Jan 28, 2004 1.353 1.375 1.342 1.342 134,260 -0.03(-1.97%)
Jan 27, 2004 1.353 1.377 1.353 1.369 21,771 +0.01(+0.44%)
Jan 26, 2004 1.359 1.367 1.356 1.363 95,252 +0.01(+0.86%)
Jan 23, 2004 1.350 1.367 1.348 1.351 72,573 +0.01(+0.45%)
Jan 22, 2004 1.315 1.350 1.315 1.345 117,931 +0.02(+1.71%)
Jan 21, 2004 1.338 1.338 1.316 1.323 124,281 -0.01(-0.41%)
Jan 20, 2004 1.323 1.345 1.280 1.328 108,859 +0.01(+0.84%)
Jan 16, 2004 1.295 1.317 1.254 1.317 68,037 +0.04(+2.84%)
Jan 15, 2004 1.256 1.281 1.248 1.281 60,698 +0.03(+2.79%)
Jan 14, 2004 1.234 1.256 1.234 1.246 99,198 -0.00(-0.31%)
Jan 13, 2004 1.239 1.250 1.236 1.250 54,203 +0.02(+1.70%)
Jan 12, 2004 1.179 1.256 1.179 1.229 52,434 -0.03(-2.15%)
Jan 09, 2004 1.235 1.257 1.234 1.256 24,811 +0.04(+2.89%)
Jan 08, 2004 1.200 1.257 1.200 1.221 109,132 -0.04(-2.85%)
Jan 07, 2004 1.215 1.257 1.209 1.257 631,823 +0.04(+3.64%)
Jan 06, 2004 1.185 1.223 1.185 1.213 254,006 +0.04(+3.14%)
Jan 05, 2004 1.168 1.181 1.159 1.176 51,708 +0.00(+0.19%)
Jan 02, 2004 1.133 1.182 1.133 1.173 107,045 -0.01(-0.52%)
Dec 31, 2003 1.155 1.184 1.137 1.179 50,801 +0.01(+0.80%)
Dec 30, 2003 1.149 1.170 1.123 1.170 109,531 +0.05(+4.58%)
Dec 29, 2003 1.132 1.145 1.108 1.119 74,569 +0.01(+0.49%)
Dec 26, 2003 1.111 1.132 1.109 1.113 35,497 +0.00(+0.10%)
Dec 24, 2003 1.112 1.112 1.112 1.112 1,814 -0.01(-0.79%)
Dec 23, 2003 1.108 1.134 1.097 1.121 132,264 +0.02(+1.91%)
Dec 22, 2003 1.079 1.102 1.079 1.100 174,039 +0.01(+0.96%)
Dec 19, 2003 1.086 1.102 1.078 1.090 326,625 +0.00(+0.00%)
Dec 18, 2003 1.099 1.102 1.086 1.090 143,604 +0.00(+0.10%)
Dec 17, 2003 1.091 1.108 1.086 1.089 274,417 -0.01(-1.25%)
Dec 16, 2003 1.137 1.137 1.091 1.102 267,850 -0.04(-3.61%)
Dec 15, 2003 1.195 1.195 1.112 1.144 212,503 -0.03(-2.81%)
Dec 12, 2003 1.177 1.204 1.157 1.177 156,713 -0.02(-1.75%)
Dec 11, 2003 1.182 1.198 1.182 1.198 10,885 +0.00(+0.00%)
Dec 10, 2003 1.168 1.213 1.168 1.198 68,736 +0.02(+2.02%)
Dec 09, 2003 1.208 1.216 1.174 1.174 1,785,666 -0.04(-2.96%)
Dec 08, 2003 1.243 1.243 1.210 1.210 100,559 -0.04(-2.83%)
Dec 05, 2003 1.251 1.250 1.241 1.245 447,233 -0.01(-0.44%)
Dec 04, 2003 1.259 1.265 1.251 1.251 100,876 -0.01(-0.83%)
Dec 03, 2003 1.259 1.276 1.259 1.261 175,990 -0.01(-0.52%)
Dec 02, 2003 1.280 1.281 1.265 1.268 139,975 -0.02(-1.50%)
Dec 01, 2003 1.241 1.298 1.235 1.287 226,700 +0.03(+2.77%)
Nov 28, 2003 1.254 1.254 1.239 1.252 48,986 -0.01(-0.48%)
Nov 26, 2003 1.210 1.258 1.210 1.258 21,318 +0.02(+1.47%)
Nov 25, 2003 1.205 1.247 1.202 1.240 63,955 -0.01(-0.71%)
Nov 24, 2003 1.181 1.249 1.181 1.249 76,809 +0.04(+3.62%)
Nov 21, 2003 1.199 1.232 1.185 1.205 147,142 -0.01(-0.60%)
Nov 20, 2003 1.192 1.213 1.189 1.213 66,268 +0.03(+2.71%)
Nov 19, 2003 1.188 1.189 1.180 1.181 17,834 -0.03(-2.41%)
Nov 18, 2003 1.235 1.254 1.209 1.210 95,007 -0.04(-3.47%)
Nov 17, 2003 1.237 1.253 1.213 1.253 101,366 +0.04(+3.36%)
Nov 14, 2003 1.199 1.226 1.186 1.213 196,728 +0.01(+1.01%)
Nov 13, 2003 1.257 1.257 1.177 1.200 69,851 +0.01(+0.65%)
Nov 12, 2003 1.218 1.233 1.185 1.193 225,548 -0.03(-2.39%)
Nov 11, 2003 1.240 1.257 1.221 1.222 287,317 -0.02(-1.47%)
Nov 10, 2003 1.173 1.257 1.173 1.240 271,741 +0.06(+4.65%)
Nov 07, 2003 1.144 1.193 1.144 1.185 81,898 +0.04(+3.32%)
Nov 06, 2003 1.201 1.206 1.144 1.147 74,042 -0.05(-4.50%)
Nov 05, 2003 1.186 1.206 1.165 1.201 77,698 -0.00(-0.27%)
Nov 04, 2003 1.166 1.206 1.166 1.204 104,550 +0.04(+3.60%)
Nov 03, 2003 1.166 1.166 1.162 1.162 19,594 -0.00(-0.18%)
Oct 31, 2003 1.166 1.168 1.165 1.165 51,708 -0.00(-0.09%)
Oct 30, 2003 1.168 1.166 1.164 1.166 73,480 -0.00(-0.24%)
Oct 29, 2003 1.149 1.168 1.137 1.168 143,813 +0.03(+2.71%)
Oct 28, 2003 1.113 1.141 1.102 1.138 460,840 +0.02(+1.98%)
Oct 27, 2003 1.138 1.138 1.096 1.116 223,162 -0.01(-1.27%)
Oct 24, 2003 1.118 1.143 1.102 1.130 63,501 +0.00(+0.24%)
Oct 23, 2003 1.075 1.146 1.075 1.127 174,175 +0.01(+1.29%)
Oct 22, 2003 1.080 1.121 1.054 1.113 781,977 +0.02(+2.23%)
Oct 21, 2003 1.025 1.133 1.025 1.089 1,783,897 +0.17(+18.26%)
Oct 20, 2003 0.9276 0.9656 0.9204 0.9204 123,374 -0.02(-2.40%)
Oct 17, 2003 0.9495 0.9568 0.9012 0.9430 33,565 -0.00(-0.01%)
Oct 16, 2003 0.9568 0.9464 0.9397 0.9431 18,143 -0.01(-1.43%)
Oct 15, 2003 0.9524 0.9623 0.9122 0.9568 174,175 +0.00(+0.46%)
Oct 14, 2003 0.9519 0.9524 0.9419 0.9524 14,514 -0.00(-0.01%)
Oct 13, 2003 0.9453 0.9552 0.9447 0.9525 51,708 +0.01(+1.53%)
Oct 10, 2003 0.9403 0.9541 0.9232 0.9381 207,559 -0.01(-0.99%)
Oct 09, 2003 0.9515 0.9530 0.9392 0.9475 15,421 -0.01(-0.64%)
Oct 08, 2003 0.9612 0.9612 0.9425 0.9535 9,978 -0.01(-0.92%)
Oct 07, 2003 0.9651 0.9673 0.9623 0.9623 19,159 -0.00(-0.46%)
Oct 06, 2003 0.9645 0.9667 0.9375 0.9667 71,248 +0.00(+0.23%)
Oct 03, 2003 0.9728 0.9728 0.9287 0.9645 59,419 -0.01(-0.62%)
Oct 02, 2003 0.9530 0.9745 0.9530 0.9705 278,454 +0.01(+1.49%)
Oct 01, 2003 0.9552 0.9645 0.9381 0.9563 114,302 -0.00(-0.23%)
Sep 30, 2003 0.9227 0.9590 0.9221 0.9585 178,711 +0.04(+4.07%)
Sep 29, 2003 0.9182 0.9320 0.9023 0.9210 118,838 +0.01(+1.27%)
Sep 26, 2003 0.9094 0.9188 0.9094 0.9094 25,400 +0.01(+0.92%)
Sep 25, 2003 0.9017 0.9067 0.9012 0.9012 104,324 +0.01(+1.20%)
Sep 24, 2003 0.8956 0.9083 0.8901 0.8905 163,289 -0.00(-0.39%)
Sep 23, 2003 0.9375 0.9375 0.8874 0.8940 231,726 -0.04(-4.64%)
Sep 22, 2003 0.9574 0.9574 0.9370 0.9375 80,737 -0.01(-1.10%)
Sep 19, 2003 0.9353 0.9563 0.9315 0.9480 116,117 +0.01(+1.47%)
Sep 18, 2003 0.9342 0.9370 0.9342 0.9342 3,628 +0.00(+0.24%)
Sep 17, 2003 0.9232 0.9370 0.9232 0.9320 40,459 +0.01(+0.90%)
Sep 16, 2003 0.9232 0.9337 0.9232 0.9238 35,379 +0.00(+0.06%)
Sep 15, 2003 0.9370 0.9370 0.8956 0.9232 49,894 +0.02(+2.26%)
Sep 12, 2003 0.9056 0.9056 0.8901 0.9028 369,216 -0.01(-0.67%)
Sep 11, 2003 0.9155 0.9177 0.9050 0.9089 157,846 -0.01(-0.72%)
Sep 10, 2003 0.9100 0.9199 0.9094 0.9155 18,143 -0.02(-1.95%)
Sep 09, 2003 0.9369 0.9425 0.9238 0.9337 44,451 -0.01(-0.70%)
Sep 08, 2003 0.9519 0.9535 0.9353 0.9403 24,493 -0.01(-0.64%)
Sep 05, 2003 0.9199 0.9508 0.9232 0.9464 97,973 +0.02(+2.45%)
Sep 04, 2003 0.9233 0.9249 0.9233 0.9238 8,164 +0.00(+0.06%)
Sep 03, 2003 0.9177 0.9502 0.9094 0.9232 101,602 +0.02(+2.38%)
Sep 02, 2003 0.9480 0.9480 0.9017 0.9017 84,366 -0.05(-5.10%)
Aug 29, 2003 0.9441 0.9508 0.9441 0.9502 51,708 +0.01(+0.89%)
Aug 28, 2003 0.9453 0.9673 0.9397 0.9418 407,317 -0.00(-0.01%)
Aug 27, 2003 0.9552 0.9640 0.9419 0.9419 28,122 +0.00(+0.53%)
Aug 26, 2003 0.9563 0.9563 0.9370 0.9370 57,151 -0.01(-0.58%)
Aug 25, 2003 0.9370 0.9425 0.9304 0.9425 29,029 +0.01(+1.42%)
Aug 22, 2003 0.9265 0.9590 0.9265 0.9293 35,379 -0.03(-3.38%)
Aug 21, 2003 0.9287 0.9811 0.9287 0.9618 285,757 +0.04(+3.87%)
Aug 20, 2003 0.9309 0.9364 0.9221 0.9260 227,698 -0.02(-1.87%)
Aug 19, 2003 0.9028 0.9508 0.8962 0.9436 382,824 +0.05(+5.03%)
Aug 18, 2003 0.9024 0.9067 0.8819 0.8984 238,584 -0.01(-1.09%)
Aug 15, 2003 0.9287 0.9287 0.9034 0.9083 51,708 -0.01(-1.61%)
Aug 14, 2003 0.9149 0.9232 0.9100 0.9232 78,923 +0.01(+0.96%)
Aug 13, 2003 0.9067 0.9144 0.9012 0.9144 373,752 +0.01(+0.91%)
Aug 12, 2003 0.8929 0.9061 0.8929 0.9061 39,915 +0.00(+0.54%)
Aug 11, 2003 0.9061 0.9061 0.8957 0.9012 13,607 +0.01(+0.87%)
Aug 08, 2003 0.8929 0.9012 0.8929 0.8934 10,885 +0.00(+0.06%)
Aug 07, 2003 0.9116 0.9116 0.8929 0.8929 155,125 -0.02(-2.47%)
Aug 06, 2003 0.8984 0.9155 0.8984 0.9155 19,050 -0.00(-0.06%)
Aug 05, 2003 0.9227 0.9331 0.9100 0.9160 1,045,055 -0.01(-1.31%)
Aug 04, 2003 0.9247 0.9282 0.9050 0.9282 179,618 +0.04(+4.73%)
Aug 01, 2003 0.8657 0.9370 0.8626 0.8863 286,982 +0.01(+1.45%)
Jul 31, 2003 0.8626 0.8753 0.8620 0.8736 127,003 +0.01(+0.63%)
Jul 30, 2003 0.8708 0.8708 0.8433 0.8681 186,876 -0.01(-1.32%)
Jul 29, 2003 0.9094 0.9320 0.8775 0.8797 442,697 -0.01(-1.60%)
Jul 28, 2003 0.9044 0.9094 0.8929 0.8940 722,104 -0.01(-1.10%)
Jul 25, 2003 0.9012 0.9078 0.8874 0.9039 58,965 -0.01(-0.61%)
Jul 24, 2003 0.9094 0.9094 0.9017 0.9094 364,680 -0.01(-1.49%)
Jul 23, 2003 0.9082 0.9320 0.9039 0.9232 343,816 +0.01(+1.64%)
Jul 22, 2003 0.8984 0.9094 0.8912 0.9083 53,522 +0.01(+1.47%)
Jul 21, 2003 0.8681 0.9067 0.8681 0.8951 103,416 +0.02(+2.40%)
Jul 18, 2003 0.8356 0.8758 0.8356 0.8741 41,729 +0.03(+3.59%)
Jul 17, 2003 0.8367 0.8521 0.8367 0.8438 68,037 -0.01(-1.61%)
Jul 16, 2003 0.8923 0.8984 0.8361 0.8576 108,859 -0.03(-3.05%)
Jul 15, 2003 0.8328 0.9006 0.8328 0.8846 119,745 +0.03(+3.82%)
Jul 14, 2003 0.8433 0.8764 0.8411 0.8521 138,796 +0.01(+0.85%)
Jul 11, 2003 0.8609 0.8609 0.8405 0.8449 164,197 -0.01(-1.48%)
Jul 10, 2003 0.8951 0.8951 0.8516 0.8576 430,904 -0.03(-3.82%)
Jul 09, 2003 0.9133 0.9177 0.8841 0.8917 151,496 -0.02(-2.25%)
Jul 08, 2003 0.8952 0.9127 0.8952 0.9122 49,894 +0.01(+0.98%)
Jul 07, 2003 0.8857 0.9034 0.8857 0.9034 353,794 +0.03(+2.88%)
Jul 03, 2003 0.8527 0.8912 0.8527 0.8781 30,843 -0.01(-0.62%)
Jul 02, 2003 0.9061 0.9061 0.8692 0.8835 71,666 -0.01(-0.80%)
Jul 01, 2003 0.8378 0.8906 0.8378 0.8906 391,895 +0.04(+4.25%)
Jun 30, 2003 0.8725 0.9023 0.8389 0.8543 345,095 -0.03(-3.37%)
Jun 27, 2003 0.8389 0.8995 0.8389 0.8841 148,548 +0.02(+1.91%)
Jun 26, 2003 0.8901 0.9033 0.8505 0.8675 161,475 -0.02(-2.42%)
Jun 25, 2003 0.8824 0.8956 0.8824 0.8890 311,158 +0.01(+0.62%)
Jun 24, 2003 0.8703 0.8885 0.8703 0.8835 933,474 +0.01(+1.01%)
Jun 23, 2003 0.8681 0.8780 0.8681 0.8747 111,581 +0.00(+0.25%)
Jun 20, 2003 0.8273 0.8874 0.8273 0.8725 78,923 -0.01(-0.63%)
Jun 19, 2003 0.8653 0.8780 0.8378 0.8780 114,302 +0.01(+1.46%)
Jun 18, 2003 0.8571 0.8929 0.8306 0.8653 72,573 -0.02(-2.55%)
Jun 17, 2003 0.9276 0.9397 0.8576 0.8879 1,798,004 -0.05(-5.73%)
Jun 16, 2003 0.9590 0.9590 0.9304 0.9419 622,316 -0.02(-1.78%)
Jun 13, 2003 0.9491 0.9618 0.9127 0.9590 366,495 +0.00(+0.46%)
Jun 12, 2003 0.9083 0.9618 0.9078 0.9546 567,886 +0.05(+5.61%)
Jun 11, 2003 0.9056 0.9089 0.8819 0.9039 210,462 +0.00(+0.06%)
Jun 10, 2003 0.8493 0.9034 0.8389 0.9034 413,667 +0.05(+6.37%)
Jun 09, 2003 0.8405 0.8620 0.8378 0.8493 89,809 +0.01(+1.38%)
Jun 06, 2003 0.8378 0.8433 0.8378 0.8378 41,729 -0.00(-0.39%)
Jun 05, 2003 0.8295 0.8466 0.8295 0.8411 105,231 -0.01(-0.72%)
Jun 04, 2003 0.8378 0.8471 0.8284 0.8471 136,982 +0.01(+1.25%)
Jun 03, 2003 0.8560 0.8560 0.8152 0.8367 160,568 -0.00(-0.40%)
Jun 02, 2003 0.8543 0.8819 0.8141 0.8400 281,221 -0.04(-4.32%)
May 30, 2003 0.8251 0.8819 0.8091 0.8780 482,612 +0.05(+6.19%)
May 29, 2003 0.8405 0.8405 0.8157 0.8267 65,315 -0.02(-1.83%)
May 28, 2003 0.8345 0.8422 0.8185 0.8422 142,425 +0.00(+0.26%)
May 27, 2003 0.8433 0.8538 0.8350 0.8400 255,820 +0.00(+0.20%)
May 23, 2003 0.7992 0.8482 0.7926 0.8383 209,555 +0.04(+4.68%)
May 22, 2003 0.8124 0.8124 0.7992 0.8008 56,244 -0.02(-2.29%)
May 21, 2003 0.8312 0.8433 0.8146 0.8196 51,708 -0.01(-0.87%)
May 20, 2003 0.8378 0.8433 0.8130 0.8267 137,889 -0.02(-2.09%)
May 19, 2003 0.8455 0.8571 0.8328 0.8444 52,615 -0.01(-1.16%)
May 16, 2003 0.8549 0.8598 0.8372 0.8543 92,530 +0.00(+0.06%)
May 15, 2003 0.8510 0.8543 0.8290 0.8538 124,281 +0.00(+0.32%)
May 14, 2003 0.8405 0.8543 0.8135 0.8510 127,910 +0.02(+1.98%)
May 13, 2003 0.8488 0.8543 0.8130 0.8345 283,035 -0.02(-2.32%)
May 12, 2003 0.8350 0.8653 0.8267 0.8543 521,620 -0.00(-0.19%)
May 09, 2003 0.8323 0.8653 0.8174 0.8560 583,308 +0.03(+3.95%)
May 08, 2003 0.8091 0.8234 0.8091 0.8234 227,698 +0.01(+1.71%)
May 07, 2003 0.7882 0.8097 0.7882 0.8096 308,436 +0.02(+2.36%)
May 06, 2003 0.7832 0.7915 0.7827 0.7909 147,868 +0.01(+0.70%)
May 05, 2003 0.7959 0.7959 0.7716 0.7854 170,547 -0.01(-0.97%)
May 02, 2003 0.7716 0.7931 0.7689 0.7931 342,908 +0.02(+2.42%)
May 01, 2003 0.7667 0.7744 0.7601 0.7744 248,563 +0.01(+1.01%)
Apr 30, 2003 0.7716 0.7810 0.7628 0.7667 847,293 +0.00(+0.07%)
Apr 29, 2003 0.7749 0.7749 0.7645 0.7661 176,897 -0.00(-0.50%)
Apr 28, 2003 0.7700 0.7760 0.7667 0.7700 583,308 -0.00(-0.07%)
Apr 25, 2003 0.7716 0.7716 0.7661 0.7705 76,201 -0.00(-0.29%)
Apr 24, 2003 0.7821 0.7827 0.7672 0.7727 740,247 -0.00(-0.57%)
Apr 23, 2003 0.7827 0.7992 0.7716 0.7771 755,669 -0.01(-0.91%)
Apr 22, 2003 0.7154 0.7992 0.7138 0.7843 608,708 +0.07(+9.88%)
Apr 21, 2003 0.7160 0.7171 0.7132 0.7138 27,214 +0.00(+0.39%)
Apr 17, 2003 0.7165 0.7165 0.7110 0.7110 19,050 +0.00(+0.00%)
Apr 16, 2003 0.7215 0.7215 0.7110 0.7110 10,885 -0.00(-0.69%)
Apr 15, 2003 0.7165 0.7165 0.7160 0.7160 29,029 -0.00(-0.08%)
Apr 14, 2003 0.7187 0.7187 0.7110 0.7165 61,687 +0.00(+0.00%)
Apr 11, 2003 0.7220 0.7220 0.7143 0.7165 512,549 -0.02(-2.33%)
Apr 10, 2003 0.7264 0.7441 0.7116 0.7336 213,184 +0.01(+1.99%)
Apr 09, 2003 0.7248 0.7369 0.7165 0.7193 53,522 -0.02(-2.10%)
Apr 08, 2003 0.7595 0.7716 0.7259 0.7347 180,526 -0.02(-2.34%)
Apr 07, 2003 0.7463 0.7711 0.7463 0.7523 43,543 +0.01(+1.34%)
Apr 04, 2003 0.7617 0.7617 0.7424 0.7424 36,286 -0.03(-3.65%)
Apr 03, 2003 0.7716 0.7716 0.7705 0.7705 51,708 -0.00(-0.14%)
Apr 02, 2003 0.7375 0.7722 0.7375 0.7716 107,952 +0.05(+6.38%)
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.