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 34,480 -0.03(-2.08%)
Mar 30, 2004 1.240 1.267 1.240 1.267 97,998 +0.02(+1.55%)
Mar 29, 2004 1.243 1.250 1.242 1.248 28,129 +0.01(+0.67%)
Mar 26, 2004 1.240 1.255 1.240 1.240 115,238 -0.00(-0.04%)
Mar 25, 2004 1.240 1.248 1.225 1.240 135,201 -0.00(-0.22%)
Mar 24, 2004 1.240 1.252 1.232 1.243 42,647 +0.00(+0.31%)
Mar 23, 2004 1.241 1.256 1.222 1.239 72,591 -0.00(-0.13%)
Mar 22, 2004 1.256 1.256 1.241 1.241 26,314 -0.01(-0.62%)
Mar 19, 2004 1.255 1.256 1.234 1.249 33,573 -0.01(-0.53%)
Mar 18, 2004 1.244 1.255 1.244 1.255 2,722 -0.00(-0.09%)
Mar 17, 2004 1.235 1.256 1.229 1.256 132,479 +0.02(+1.92%)
Mar 16, 2004 1.241 1.241 1.233 1.233 48,091 -0.02(-1.89%)
Mar 15, 2004 1.249 1.256 1.231 1.256 21,777 +0.01(+0.53%)
Mar 12, 2004 1.254 1.255 1.250 1.250 18,147 -0.00(-0.31%)
Mar 11, 2004 1.224 1.254 1.224 1.254 34,480 +0.01(+1.16%)
Mar 10, 2004 1.226 1.240 1.221 1.239 228,663 +0.01(+0.94%)
Mar 09, 2004 1.228 1.240 1.226 1.228 53,536 -0.01(-1.20%)
Mar 08, 2004 1.222 1.243 1.222 1.243 18,147 +0.00(+0.23%)
Mar 05, 2004 1.223 1.240 1.223 1.240 11,796 +0.00(+0.08%)
Mar 04, 2004 1.200 1.240 1.200 1.239 244,088 +0.03(+2.18%)
Mar 03, 2004 1.228 1.228 1.198 1.212 30,851 -0.01(-0.99%)
Mar 02, 2004 1.228 1.229 1.212 1.224 14,518 +0.01(+0.45%)
Mar 01, 2004 1.240 1.240 1.208 1.219 69,869 +0.00(+0.09%)
Feb 27, 2004 1.228 1.228 1.215 1.218 8,166 -0.01(-0.81%)
Feb 26, 2004 1.234 1.239 1.218 1.228 77,128 -0.01(-0.98%)
Feb 25, 2004 1.240 1.240 1.234 1.240 182,386 -0.00(-0.27%)
Feb 24, 2004 1.245 1.254 1.243 1.243 48,999 -0.00(-0.40%)
Feb 23, 2004 1.249 1.256 1.245 1.248 76,221 -0.00(-0.04%)
Feb 20, 2004 1.248 1.256 1.248 1.249 47,184 -0.01(-0.66%)
Feb 19, 2004 1.236 1.260 1.235 1.257 88,017 +0.01(+1.15%)
Feb 18, 2004 1.289 1.289 1.226 1.243 114,331 -0.05(-3.63%)
Feb 17, 2004 1.311 1.311 1.284 1.289 104,350 -0.01(-0.81%)
Feb 13, 2004 1.320 1.320 1.300 1.300 22,684 -0.02(-1.42%)
Feb 12, 2004 1.320 1.333 1.301 1.319 44,462 -0.01(-0.67%)
Feb 11, 2004 1.198 1.328 1.198 1.327 257,699 +0.12(+9.85%)
Feb 10, 2004 1.198 1.212 1.198 1.208 29,943 +0.01(+0.83%)
Feb 09, 2004 1.229 1.229 1.185 1.198 99,813 -0.03(-2.47%)
Feb 06, 2004 1.234 1.234 1.229 1.229 144,275 -0.01(-0.93%)
Feb 05, 2004 1.237 1.243 1.229 1.240 75,313 +0.01(+0.63%)
Feb 04, 2004 1.238 1.257 1.232 1.233 28,129 -0.03(-2.06%)
Feb 03, 2004 1.250 1.278 1.236 1.259 97,998 -0.03(-2.35%)
Feb 02, 2004 1.301 1.301 1.254 1.289 85,294 -0.03(-2.50%)
Jan 30, 2004 1.326 1.331 1.305 1.322 70,776 -0.02(-1.24%)
Jan 29, 2004 1.350 1.350 1.332 1.338 39,017 -0.00(-0.25%)
Jan 28, 2004 1.353 1.375 1.342 1.342 134,294 -0.03(-1.97%)
Jan 27, 2004 1.352 1.377 1.352 1.369 21,777 +0.01(+0.45%)
Jan 26, 2004 1.358 1.367 1.355 1.363 95,276 +0.01(+0.86%)
Jan 23, 2004 1.350 1.367 1.348 1.351 72,591 +0.01(+0.45%)
Jan 22, 2004 1.314 1.350 1.314 1.345 117,961 +0.02(+1.71%)
Jan 21, 2004 1.337 1.337 1.315 1.322 124,312 -0.01(-0.41%)
Jan 20, 2004 1.322 1.345 1.280 1.328 108,887 +0.01(+0.84%)
Jan 16, 2004 1.295 1.317 1.254 1.317 68,054 +0.04(+2.84%)
Jan 15, 2004 1.256 1.281 1.248 1.281 60,713 +0.03(+2.79%)
Jan 14, 2004 1.233 1.255 1.233 1.246 99,223 -0.00(-0.31%)
Jan 13, 2004 1.239 1.250 1.235 1.250 54,216 +0.02(+1.70%)
Jan 12, 2004 1.179 1.256 1.179 1.229 52,447 -0.03(-2.15%)
Jan 09, 2004 1.235 1.256 1.234 1.256 24,817 +0.04(+2.89%)
Jan 08, 2004 1.200 1.256 1.200 1.221 109,159 -0.04(-2.85%)
Jan 07, 2004 1.215 1.256 1.209 1.256 631,981 +0.04(+3.64%)
Jan 06, 2004 1.185 1.223 1.185 1.212 254,070 +0.04(+3.14%)
Jan 05, 2004 1.168 1.180 1.158 1.175 51,721 +0.00(+0.19%)
Jan 02, 2004 1.132 1.182 1.132 1.173 107,072 -0.01(-0.52%)
Dec 31, 2003 1.154 1.184 1.136 1.179 50,814 +0.01(+0.80%)
Dec 30, 2003 1.149 1.170 1.122 1.170 109,558 +0.05(+4.58%)
Dec 29, 2003 1.131 1.144 1.108 1.119 74,587 +0.01(+0.50%)
Dec 26, 2003 1.111 1.131 1.109 1.113 35,506 +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 1.133 1.097 1.121 132,297 +0.02(+1.91%)
Dec 22, 2003 1.078 1.102 1.078 1.100 174,083 +0.01(+0.96%)
Dec 19, 2003 1.086 1.102 1.077 1.089 326,706 +0.00(+0.00%)
Dec 18, 2003 1.099 1.102 1.086 1.089 143,640 +0.00(+0.10%)
Dec 17, 2003 1.091 1.108 1.086 1.088 274,486 -0.01(-1.25%)
Dec 16, 2003 1.137 1.137 1.091 1.102 267,916 -0.04(-3.61%)
Dec 15, 2003 1.195 1.195 1.112 1.143 212,556 -0.03(-2.81%)
Dec 12, 2003 1.176 1.204 1.157 1.176 156,752 -0.02(-1.75%)
Dec 11, 2003 1.181 1.197 1.181 1.197 10,888 +0.00(+0.00%)
Dec 10, 2003 1.168 1.212 1.168 1.197 68,753 +0.02(+2.02%)
Dec 09, 2003 1.207 1.216 1.174 1.174 1,786,112 -0.04(-2.96%)
Dec 08, 2003 1.243 1.243 1.210 1.210 100,584 -0.04(-2.83%)
Dec 05, 2003 1.250 1.250 1.240 1.245 447,344 -0.01(-0.44%)
Dec 04, 2003 1.259 1.265 1.250 1.250 100,902 -0.01(-0.83%)
Dec 03, 2003 1.259 1.276 1.259 1.261 176,034 -0.01(-0.52%)
Dec 02, 2003 1.279 1.281 1.265 1.267 140,010 -0.02(-1.50%)
Dec 01, 2003 1.240 1.298 1.234 1.287 226,757 +0.03(+2.77%)
Nov 28, 2003 1.254 1.254 1.239 1.252 48,999 -0.01(-0.48%)
Nov 26, 2003 1.210 1.258 1.210 1.258 21,323 +0.02(+1.47%)
Nov 25, 2003 1.205 1.246 1.201 1.240 63,971 -0.01(-0.71%)
Nov 24, 2003 1.180 1.249 1.180 1.249 76,828 +0.04(+3.62%)
Nov 21, 2003 1.198 1.232 1.185 1.205 147,179 -0.01(-0.59%)
Nov 20, 2003 1.192 1.212 1.189 1.212 66,285 +0.03(+2.71%)
Nov 19, 2003 1.188 1.189 1.180 1.180 17,839 -0.03(-2.42%)
Nov 18, 2003 1.235 1.254 1.208 1.210 95,031 -0.04(-3.47%)
Nov 17, 2003 1.237 1.253 1.212 1.253 101,392 +0.04(+3.36%)
Nov 14, 2003 1.198 1.226 1.185 1.212 196,777 +0.01(+1.01%)
Nov 13, 2003 1.256 1.256 1.177 1.200 69,869 +0.01(+0.65%)
Nov 12, 2003 1.217 1.233 1.185 1.192 225,605 -0.03(-2.39%)
Nov 11, 2003 1.240 1.256 1.221 1.222 287,389 -0.02(-1.47%)
Nov 10, 2003 1.173 1.256 1.173 1.240 271,809 +0.06(+4.65%)
Nov 07, 2003 1.144 1.192 1.144 1.185 81,919 +0.04(+3.32%)
Nov 06, 2003 1.201 1.206 1.144 1.147 74,061 -0.05(-4.50%)
Nov 05, 2003 1.186 1.206 1.164 1.201 77,718 -0.00(-0.27%)
Nov 04, 2003 1.165 1.206 1.165 1.204 104,577 +0.04(+3.60%)
Nov 03, 2003 1.165 1.165 1.162 1.162 19,599 -0.00(-0.18%)
Oct 31, 2003 1.166 1.168 1.164 1.164 51,721 -0.00(-0.10%)
Oct 30, 2003 1.168 1.165 1.163 1.165 73,498 -0.00(-0.24%)
Oct 29, 2003 1.149 1.168 1.136 1.168 143,849 +0.03(+2.71%)
Oct 28, 2003 1.113 1.141 1.102 1.137 460,955 +0.02(+1.98%)
Oct 27, 2003 1.137 1.137 1.096 1.115 223,218 -0.01(-1.27%)
Oct 24, 2003 1.118 1.143 1.102 1.130 63,517 +0.00(+0.24%)
Oct 23, 2003 1.075 1.146 1.075 1.127 174,219 +0.01(+1.29%)
Oct 22, 2003 1.079 1.121 1.054 1.113 782,172 +0.02(+2.23%)
Oct 21, 2003 1.025 1.132 1.024 1.088 1,784,343 +0.17(+18.26%)
Oct 20, 2003 0.9274 0.9654 0.9202 0.9202 123,405 -0.02(-2.40%)
Oct 17, 2003 0.9493 0.9566 0.9009 0.9428 33,573 -0.00(-0.01%)
Oct 16, 2003 0.9566 0.9461 0.9395 0.9429 18,147 -0.01(-1.43%)
Oct 15, 2003 0.9522 0.9621 0.9120 0.9566 174,219 +0.00(+0.46%)
Oct 14, 2003 0.9516 0.9522 0.9417 0.9522 14,518 -0.00(-0.01%)
Oct 13, 2003 0.9450 0.9549 0.9445 0.9522 51,721 +0.01(+1.53%)
Oct 10, 2003 0.9401 0.9538 0.9230 0.9379 207,611 -0.01(-0.99%)
Oct 09, 2003 0.9512 0.9527 0.9390 0.9472 15,425 -0.01(-0.64%)
Oct 08, 2003 0.9610 0.9610 0.9423 0.9533 9,981 -0.01(-0.92%)
Oct 07, 2003 0.9649 0.9671 0.9621 0.9621 19,164 -0.00(-0.46%)
Oct 06, 2003 0.9643 0.9665 0.9373 0.9665 71,266 +0.00(+0.23%)
Oct 03, 2003 0.9726 0.9726 0.9285 0.9643 59,434 -0.01(-0.62%)
Oct 02, 2003 0.9527 0.9742 0.9527 0.9703 278,524 +0.01(+1.49%)
Oct 01, 2003 0.9549 0.9643 0.9379 0.9560 114,331 -0.00(-0.23%)
Sep 30, 2003 0.9224 0.9588 0.9219 0.9582 178,756 +0.04(+4.07%)
Sep 29, 2003 0.9180 0.9318 0.9020 0.9208 118,868 +0.01(+1.27%)
Sep 26, 2003 0.9092 0.9186 0.9092 0.9092 25,407 +0.01(+0.92%)
Sep 25, 2003 0.9015 0.9064 0.9009 0.9009 104,350 +0.01(+1.20%)
Sep 24, 2003 0.8954 0.9081 0.8899 0.8902 163,330 -0.00(-0.39%)
Sep 23, 2003 0.9373 0.9373 0.8872 0.8938 231,784 -0.04(-4.64%)
Sep 22, 2003 0.9571 0.9571 0.9367 0.9373 80,757 -0.01(-1.10%)
Sep 19, 2003 0.9351 0.9560 0.9312 0.9478 116,146 +0.01(+1.47%)
Sep 18, 2003 0.9340 0.9367 0.9340 0.9340 3,629 +0.00(+0.24%)
Sep 17, 2003 0.9230 0.9367 0.9230 0.9318 40,469 +0.01(+0.89%)
Sep 16, 2003 0.9230 0.9334 0.9230 0.9235 35,388 +0.00(+0.06%)
Sep 15, 2003 0.9367 0.9367 0.8954 0.9230 49,906 +0.02(+2.26%)
Sep 12, 2003 0.9053 0.9053 0.8899 0.9026 369,309 -0.01(-0.67%)
Sep 11, 2003 0.9153 0.9175 0.9048 0.9086 157,886 -0.01(-0.72%)
Sep 10, 2003 0.9097 0.9197 0.9092 0.9153 18,147 -0.02(-1.95%)
Sep 09, 2003 0.9367 0.9423 0.9235 0.9334 44,462 -0.01(-0.70%)
Sep 08, 2003 0.9516 0.9532 0.9351 0.9401 24,499 -0.01(-0.64%)
Sep 05, 2003 0.9197 0.9505 0.9230 0.9461 97,998 +0.02(+2.45%)
Sep 04, 2003 0.9230 0.9246 0.9230 0.9235 8,166 +0.00(+0.06%)
Sep 03, 2003 0.9175 0.9500 0.9092 0.9230 101,628 +0.02(+2.38%)
Sep 02, 2003 0.9478 0.9478 0.9015 0.9015 84,387 -0.05(-5.10%)
Aug 29, 2003 0.9439 0.9505 0.9439 0.9500 51,721 +0.01(+0.89%)
Aug 28, 2003 0.9450 0.9671 0.9395 0.9416 407,419 -0.00(-0.01%)
Aug 27, 2003 0.9549 0.9637 0.9417 0.9417 28,129 +0.00(+0.53%)
Aug 26, 2003 0.9560 0.9560 0.9367 0.9367 57,165 -0.01(-0.58%)
Aug 25, 2003 0.9367 0.9423 0.9301 0.9423 29,036 +0.01(+1.42%)
Aug 22, 2003 0.9263 0.9588 0.9263 0.9290 35,388 -0.03(-3.38%)
Aug 21, 2003 0.9285 0.9808 0.9285 0.9615 285,828 +0.04(+3.87%)
Aug 20, 2003 0.9307 0.9362 0.9219 0.9257 227,755 -0.02(-1.87%)
Aug 19, 2003 0.9026 0.9505 0.8960 0.9434 382,919 +0.05(+5.03%)
Aug 18, 2003 0.9022 0.9064 0.8816 0.8982 238,644 -0.01(-1.09%)
Aug 15, 2003 0.9285 0.9285 0.9031 0.9081 51,721 -0.01(-1.61%)
Aug 14, 2003 0.9147 0.9230 0.9097 0.9230 78,943 +0.01(+0.96%)
Aug 13, 2003 0.9064 0.9142 0.9009 0.9142 373,845 +0.01(+0.91%)
Aug 12, 2003 0.8927 0.9059 0.8927 0.9059 39,925 +0.00(+0.54%)
Aug 11, 2003 0.9059 0.9059 0.8955 0.9010 13,610 +0.01(+0.87%)
Aug 08, 2003 0.8927 0.9009 0.8927 0.8932 10,888 +0.00(+0.06%)
Aug 07, 2003 0.9113 0.9113 0.8927 0.8927 155,164 -0.02(-2.47%)
Aug 06, 2003 0.8982 0.9153 0.8982 0.9153 19,055 -0.00(-0.06%)
Aug 05, 2003 0.9224 0.9328 0.9097 0.9158 1,045,316 -0.01(-1.31%)
Aug 04, 2003 0.9245 0.9279 0.9048 0.9279 179,663 +0.04(+4.73%)
Aug 01, 2003 0.8654 0.9367 0.8624 0.8861 287,053 +0.01(+1.45%)
Jul 31, 2003 0.8624 0.8750 0.8618 0.8734 127,035 +0.01(+0.63%)
Jul 30, 2003 0.8706 0.8706 0.8431 0.8679 186,922 -0.01(-1.32%)
Jul 29, 2003 0.9092 0.9318 0.8772 0.8794 442,807 -0.01(-1.60%)
Jul 28, 2003 0.9041 0.9092 0.8927 0.8938 722,284 -0.01(-1.10%)
Jul 25, 2003 0.9009 0.9075 0.8872 0.9037 58,980 -0.01(-0.61%)
Jul 24, 2003 0.9092 0.9092 0.9015 0.9092 364,772 -0.01(-1.49%)
Jul 23, 2003 0.9079 0.9318 0.9037 0.9230 343,902 +0.01(+1.64%)
Jul 22, 2003 0.8982 0.9092 0.8910 0.9080 53,536 +0.01(+1.47%)
Jul 21, 2003 0.8679 0.9064 0.8679 0.8949 103,442 +0.02(+2.40%)
Jul 18, 2003 0.8354 0.8756 0.8354 0.8739 41,740 +0.03(+3.59%)
Jul 17, 2003 0.8365 0.8519 0.8365 0.8436 68,054 -0.01(-1.61%)
Jul 16, 2003 0.8921 0.8982 0.8359 0.8574 108,887 -0.03(-3.05%)
Jul 15, 2003 0.8326 0.9004 0.8326 0.8844 119,775 +0.03(+3.82%)
Jul 14, 2003 0.8431 0.8761 0.8409 0.8519 138,831 +0.01(+0.85%)
Jul 11, 2003 0.8607 0.8607 0.8403 0.8447 164,238 -0.01(-1.48%)
Jul 10, 2003 0.8949 0.8949 0.8513 0.8574 431,011 -0.03(-3.82%)
Jul 09, 2003 0.9131 0.9175 0.8839 0.8915 151,534 -0.02(-2.25%)
Jul 08, 2003 0.8949 0.9125 0.8949 0.9120 49,906 +0.01(+0.98%)
Jul 07, 2003 0.8855 0.9031 0.8855 0.9031 353,883 +0.03(+2.88%)
Jul 03, 2003 0.8524 0.8910 0.8524 0.8778 30,851 -0.01(-0.62%)
Jul 02, 2003 0.9059 0.9059 0.8690 0.8833 71,684 -0.01(-0.80%)
Jul 01, 2003 0.8376 0.8904 0.8376 0.8904 391,993 +0.04(+4.25%)
Jun 30, 2003 0.8723 0.9020 0.8387 0.8541 345,181 -0.03(-3.37%)
Jun 27, 2003 0.8387 0.8993 0.8387 0.8839 148,585 +0.02(+1.91%)
Jun 26, 2003 0.8899 0.9031 0.8502 0.8673 161,515 -0.02(-2.42%)
Jun 25, 2003 0.8822 0.8954 0.8822 0.8888 311,235 +0.01(+0.62%)
Jun 24, 2003 0.8701 0.8883 0.8701 0.8833 933,707 +0.01(+1.01%)
Jun 23, 2003 0.8679 0.8778 0.8679 0.8745 111,609 +0.00(+0.25%)
Jun 20, 2003 0.8271 0.8872 0.8271 0.8723 78,943 -0.01(-0.63%)
Jun 19, 2003 0.8651 0.8778 0.8376 0.8778 114,331 +0.01(+1.46%)
Jun 18, 2003 0.8569 0.8927 0.8304 0.8651 72,591 -0.02(-2.54%)
Jun 17, 2003 0.9274 0.9395 0.8574 0.8877 1,798,453 -0.05(-5.73%)
Jun 16, 2003 0.9588 0.9588 0.9301 0.9417 622,471 -0.02(-1.78%)
Jun 13, 2003 0.9489 0.9615 0.9125 0.9588 366,586 +0.00(+0.46%)
Jun 12, 2003 0.9081 0.9615 0.9075 0.9544 568,028 +0.05(+5.61%)
Jun 11, 2003 0.9053 0.9086 0.8816 0.9037 210,515 +0.00(+0.06%)
Jun 10, 2003 0.8491 0.9031 0.8387 0.9031 413,771 +0.05(+6.37%)
Jun 09, 2003 0.8403 0.8618 0.8376 0.8491 89,831 +0.01(+1.38%)
Jun 06, 2003 0.8376 0.8431 0.8376 0.8376 41,740 -0.00(-0.39%)
Jun 05, 2003 0.8293 0.8464 0.8293 0.8409 105,257 -0.01(-0.72%)
Jun 04, 2003 0.8376 0.8469 0.8282 0.8469 137,016 +0.01(+1.25%)
Jun 03, 2003 0.8557 0.8557 0.8150 0.8365 160,608 -0.00(-0.40%)
Jun 02, 2003 0.8541 0.8816 0.8139 0.8398 281,291 -0.04(-4.32%)
May 30, 2003 0.8249 0.8816 0.8089 0.8777 482,733 +0.05(+6.19%)
May 29, 2003 0.8403 0.8403 0.8155 0.8265 65,332 -0.02(-1.83%)
May 28, 2003 0.8343 0.8420 0.8183 0.8420 142,460 +0.00(+0.26%)
May 27, 2003 0.8431 0.8535 0.8348 0.8398 255,884 +0.00(+0.20%)
May 23, 2003 0.7990 0.8480 0.7924 0.8381 209,607 +0.04(+4.68%)
May 22, 2003 0.8122 0.8122 0.7990 0.8006 56,258 -0.02(-2.29%)
May 21, 2003 0.8310 0.8431 0.8144 0.8194 51,721 -0.01(-0.87%)
May 20, 2003 0.8376 0.8431 0.8128 0.8265 137,923 -0.02(-2.09%)
May 19, 2003 0.8453 0.8569 0.8326 0.8442 52,628 -0.01(-1.16%)
May 16, 2003 0.8546 0.8596 0.8370 0.8541 92,554 +0.00(+0.06%)
May 15, 2003 0.8508 0.8541 0.8287 0.8535 124,312 +0.00(+0.32%)
May 14, 2003 0.8403 0.8541 0.8133 0.8508 127,942 +0.02(+1.98%)
May 13, 2003 0.8486 0.8541 0.8128 0.8343 283,106 -0.02(-2.32%)
May 12, 2003 0.8348 0.8651 0.8265 0.8541 521,751 -0.00(-0.19%)
May 09, 2003 0.8321 0.8651 0.8172 0.8557 583,453 +0.03(+3.95%)
May 08, 2003 0.8089 0.8232 0.8089 0.8232 227,755 +0.01(+1.71%)
May 07, 2003 0.7880 0.8095 0.7880 0.8094 308,513 +0.02(+2.36%)
May 06, 2003 0.7830 0.7913 0.7825 0.7907 147,905 +0.01(+0.70%)
May 05, 2003 0.7957 0.7957 0.7714 0.7852 170,589 -0.01(-0.97%)
May 02, 2003 0.7714 0.7929 0.7687 0.7929 342,994 +0.02(+2.42%)
May 01, 2003 0.7665 0.7742 0.7599 0.7742 248,625 +0.01(+1.01%)
Apr 30, 2003 0.7714 0.7808 0.7626 0.7665 847,505 +0.00(+0.07%)
Apr 29, 2003 0.7747 0.7747 0.7643 0.7659 176,941 -0.00(-0.50%)
Apr 28, 2003 0.7698 0.7758 0.7665 0.7698 583,453 -0.00(-0.07%)
Apr 25, 2003 0.7714 0.7714 0.7659 0.7703 76,221 -0.00(-0.29%)
Apr 24, 2003 0.7819 0.7825 0.7670 0.7725 740,432 -0.00(-0.57%)
Apr 23, 2003 0.7825 0.7990 0.7714 0.7770 755,858 -0.01(-0.91%)
Apr 22, 2003 0.7152 0.7990 0.7136 0.7841 608,860 +0.07(+9.88%)
Apr 21, 2003 0.7158 0.7169 0.7130 0.7136 27,221 +0.00(+0.39%)
Apr 17, 2003 0.7163 0.7163 0.7108 0.7108 19,055 +0.00(+0.00%)
Apr 16, 2003 0.7213 0.7213 0.7108 0.7108 10,888 -0.00(-0.69%)
Apr 15, 2003 0.7163 0.7163 0.7158 0.7158 29,036 -0.00(-0.08%)
Apr 14, 2003 0.7185 0.7185 0.7108 0.7163 61,702 +0.00(+0.00%)
Apr 11, 2003 0.7218 0.7218 0.7141 0.7163 512,677 -0.02(-2.33%)
Apr 10, 2003 0.7263 0.7439 0.7114 0.7334 213,237 +0.01(+1.99%)
Apr 09, 2003 0.7246 0.7367 0.7163 0.7191 53,536 -0.02(-2.10%)
Apr 08, 2003 0.7593 0.7714 0.7257 0.7345 180,571 -0.02(-2.34%)
Apr 07, 2003 0.7461 0.7709 0.7461 0.7522 43,554 +0.01(+1.34%)
Apr 04, 2003 0.7615 0.7615 0.7422 0.7422 36,295 -0.03(-3.65%)
Apr 03, 2003 0.7714 0.7714 0.7703 0.7703 51,721 -0.00(-0.14%)
Apr 02, 2003 0.7373 0.7720 0.7373 0.7714 107,979 +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.