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 UNCHANGED
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 (%)
Aug 31, 2007 5.541 5.614 5.363 5.369 317,819 -0.08(-1.50%)
Aug 30, 2007 5.488 5.724 5.451 5.451 245,295 -0.11(-1.94%)
Aug 29, 2007 5.422 5.609 5.391 5.559 395,183 +0.15(+2.69%)
Aug 28, 2007 5.347 5.455 5.288 5.413 182,739 -0.02(-0.28%)
Aug 27, 2007 5.349 5.475 5.349 5.429 136,526 +0.08(+1.57%)
Aug 24, 2007 5.155 5.356 5.083 5.345 289,898 +0.07(+1.38%)
Aug 23, 2007 5.583 5.612 5.266 5.272 320,881 -0.27(-4.93%)
Aug 22, 2007 5.563 5.654 5.528 5.546 244,265 +0.05(+0.84%)
Aug 21, 2007 5.396 5.627 5.396 5.499 140,677 +0.09(+1.67%)
Aug 20, 2007 5.592 5.603 5.332 5.409 280,366 -0.17(-3.04%)
Aug 17, 2007 5.579 5.647 5.429 5.579 845,295 +0.04(+0.80%)
Aug 16, 2007 5.352 5.535 5.285 5.535 1,134,327 +0.14(+2.62%)
Aug 15, 2007 5.100 5.393 5.094 5.393 787,090 +0.28(+5.38%)
Aug 14, 2007 5.235 5.270 4.992 5.118 363,619 +0.00(+0.04%)
Aug 13, 2007 5.193 5.314 4.922 5.116 509,120 -0.08(-1.49%)
Aug 10, 2007 4.563 5.299 4.457 5.193 1,017,487 +0.63(+13.82%)
Aug 09, 2007 5.252 5.345 4.466 4.563 776,442 -0.78(-14.60%)
Aug 08, 2007 5.442 5.464 5.166 5.343 694,623 -0.04(-0.78%)
Aug 07, 2007 5.204 5.411 5.144 5.385 574,375 +0.16(+3.08%)
Aug 06, 2007 5.367 5.367 5.085 5.224 488,762 -0.07(-1.29%)
Aug 03, 2007 5.292 5.400 5.263 5.292 1,008,993 -0.04(-0.74%)
Aug 02, 2007 5.083 5.332 4.964 5.332 784,169 +0.29(+5.73%)
Aug 01, 2007 5.030 5.080 4.878 5.043 428,026 +0.02(+0.48%)
Jul 31, 2007 5.034 5.065 4.950 5.019 525,475 +0.03(+0.53%)
Jul 30, 2007 5.080 5.103 4.928 4.992 407,823 -0.07(-1.48%)
Jul 27, 2007 5.136 5.158 5.039 5.067 581,847 -0.07(-1.46%)
Jul 26, 2007 5.204 5.204 5.052 5.142 518,910 -0.13(-2.55%)
Jul 25, 2007 5.228 5.330 5.215 5.277 437,254 +0.08(+1.48%)
Jul 24, 2007 5.215 5.323 5.136 5.200 537,902 -0.07(-1.42%)
Jul 23, 2007 5.347 5.422 5.248 5.274 433,511 -0.06(-1.16%)
Jul 20, 2007 5.347 5.416 5.219 5.336 624,154 -0.02(-0.41%)
Jul 19, 2007 5.235 5.422 5.175 5.358 1,110,377 +0.36(+7.19%)
Jul 18, 2007 4.900 5.045 4.743 4.999 229,080 +0.03(+0.62%)
Jul 17, 2007 4.935 5.058 4.935 4.968 162,768 +0.05(+1.08%)
Jul 16, 2007 5.019 5.056 4.900 4.915 305,845 -0.11(-2.15%)
Jul 13, 2007 5.017 5.041 4.950 5.023 407,777 -0.03(-0.52%)
Jul 12, 2007 4.884 5.065 4.884 5.050 450,461 +0.20(+4.23%)
Jul 11, 2007 4.957 5.014 4.653 4.845 441,741 -0.08(-1.57%)
Jul 10, 2007 5.017 5.017 4.869 4.922 193,419 -0.16(-3.21%)
Jul 09, 2007 5.153 5.169 5.080 5.085 262,585 -0.05(-0.99%)
Jul 06, 2007 5.114 5.151 5.111 5.136 193,723 +0.01(+0.21%)
Jul 05, 2007 5.006 5.140 5.003 5.125 284,925 +0.14(+2.88%)
Jul 03, 2007 4.986 5.087 4.981 4.981 123,623 -0.04(-0.88%)
Jul 02, 2007 4.955 5.058 4.920 5.025 104,912 +0.09(+1.92%)
Jun 29, 2007 5.028 5.069 4.931 4.931 271,387 -0.08(-1.63%)
Jun 28, 2007 5.036 5.058 4.992 5.012 175,625 -0.01(-0.26%)
Jun 27, 2007 4.961 5.025 4.851 5.025 183,987 +0.02(+0.33%)
Jun 26, 2007 4.891 5.063 4.845 5.009 352,467 +0.15(+3.15%)
Jun 25, 2007 4.915 5.006 4.849 4.856 278,991 -0.05(-1.03%)
Jun 22, 2007 5.012 5.080 4.887 4.906 1,550,653 -0.11(-2.11%)
Jun 21, 2007 4.882 5.078 4.838 5.012 261,283 +0.13(+2.66%)
Jun 20, 2007 5.078 5.107 4.876 4.882 225,487 -0.17(-3.36%)
Jun 19, 2007 5.025 5.080 5.006 5.052 154,710 -0.01(-0.13%)
Jun 18, 2007 5.063 5.114 4.978 5.058 338,457 -0.03(-0.65%)
Jun 15, 2007 5.153 5.158 5.061 5.092 563,037 +0.04(+0.74%)
Jun 14, 2007 5.036 5.083 4.984 5.054 249,079 +0.02(+0.44%)
Jun 13, 2007 4.937 5.080 4.900 5.032 188,737 +0.11(+2.28%)
Jun 12, 2007 4.970 5.036 4.858 4.920 222,311 -0.09(-1.80%)
Jun 11, 2007 4.922 5.050 4.917 5.010 347,359 +0.06(+1.29%)
Jun 08, 2007 5.014 5.032 4.928 4.946 248,385 -0.11(-2.09%)
Jun 07, 2007 5.012 5.096 4.972 5.052 222,937 +0.00(+0.09%)
Jun 06, 2007 5.045 5.092 4.950 5.047 169,564 -0.04(-0.87%)
Jun 05, 2007 5.074 5.098 4.982 5.092 335,327 +0.01(+0.17%)
Jun 04, 2007 5.129 5.173 5.045 5.083 322,991 -0.06(-1.11%)
Jun 01, 2007 5.094 5.164 5.054 5.140 310,169 +0.07(+1.39%)
May 31, 2007 5.092 5.120 5.036 5.069 187,050 +0.00(+0.00%)
May 30, 2007 4.887 5.120 4.887 5.069 329,238 +0.11(+2.27%)
May 29, 2007 4.935 5.017 4.931 4.957 217,425 +0.05(+1.03%)
May 25, 2007 4.902 5.017 4.853 4.906 454,554 +0.04(+0.72%)
May 24, 2007 4.803 4.937 4.783 4.871 442,000 +0.06(+1.14%)
May 23, 2007 4.871 4.882 4.781 4.816 232,106 -0.04(-0.77%)
May 22, 2007 4.776 4.860 4.730 4.853 294,807 +0.10(+2.18%)
May 21, 2007 4.644 4.785 4.602 4.750 432,577 +0.09(+1.94%)
May 18, 2007 4.604 4.673 4.514 4.660 625,425 +0.06(+1.25%)
May 17, 2007 4.666 4.712 4.600 4.602 325,332 -0.07(-1.42%)
May 16, 2007 4.563 4.675 4.492 4.668 270,403 +0.14(+3.02%)
May 15, 2007 4.596 4.741 4.521 4.532 283,546 -0.08(-1.67%)
May 14, 2007 4.796 4.796 4.600 4.609 159,252 -0.18(-3.68%)
May 11, 2007 4.712 4.785 4.653 4.785 217,334 +0.11(+2.41%)
May 10, 2007 4.838 4.869 4.664 4.673 195,724 -0.21(-4.25%)
May 09, 2007 4.849 4.922 4.829 4.880 93,329 -0.01(-0.23%)
May 08, 2007 4.871 4.891 4.743 4.891 307,089 +0.00(+0.09%)
May 07, 2007 4.838 4.937 4.807 4.887 214,666 +0.01(+0.14%)
May 04, 2007 4.853 4.922 4.794 4.880 264,509 +0.05(+0.96%)
May 03, 2007 4.823 4.902 4.818 4.834 352,817 +0.01(+0.27%)
May 02, 2007 4.715 4.820 4.693 4.820 604,868 +0.12(+2.48%)
May 01, 2007 4.675 4.728 4.651 4.704 793,211 +0.04(+0.90%)
Apr 30, 2007 4.752 4.796 4.651 4.662 1,976,910 -0.09(-1.86%)
Apr 27, 2007 4.759 4.845 4.708 4.750 778,402 -0.14(-2.80%)
Apr 26, 2007 4.904 4.904 4.849 4.887 265,049 -0.03(-0.67%)
Apr 25, 2007 5.014 5.047 4.909 4.920 931,997 -0.09(-1.85%)
Apr 24, 2007 4.926 5.014 4.926 5.012 536,242 +0.01(+0.26%)
Apr 23, 2007 5.138 5.138 4.827 4.999 1,173,518 -0.13(-2.45%)
Apr 20, 2007 5.006 5.136 4.977 5.125 816,100 +0.17(+3.33%)
Apr 19, 2007 4.723 4.990 4.684 4.959 821,553 +0.40(+8.80%)
Apr 18, 2007 4.540 4.596 4.532 4.558 69,878 -0.01(-0.14%)
Apr 17, 2007 4.556 4.611 4.540 4.565 273,878 +0.00(+0.05%)
Apr 16, 2007 4.540 4.563 4.503 4.563 287,189 +0.06(+1.27%)
Apr 13, 2007 4.523 4.523 4.452 4.505 144,783 -0.02(-0.54%)
Apr 12, 2007 4.494 4.529 4.479 4.529 96,210 +0.02(+0.34%)
Apr 11, 2007 4.543 4.543 4.466 4.514 146,330 -0.02(-0.39%)
Apr 10, 2007 4.518 4.532 4.499 4.532 101,832 +0.02(+0.49%)
Apr 09, 2007 4.596 4.609 4.444 4.510 682,527 +0.10(+2.35%)
Apr 05, 2007 4.340 4.421 4.340 4.406 214,044 +0.03(+0.71%)
Apr 04, 2007 4.351 4.375 4.322 4.375 172,608 -0.00(-0.05%)
Apr 03, 2007 4.367 4.395 4.358 4.377 98,084 -0.00(-0.10%)
Apr 02, 2007 4.397 4.397 4.349 4.382 141,399 -0.02(-0.35%)
Mar 30, 2007 4.397 4.408 4.320 4.397 343,103 +0.13(+3.15%)
Mar 29, 2007 4.335 4.386 4.197 4.263 77,700 -0.04(-0.92%)
Mar 28, 2007 4.340 4.388 4.294 4.302 515,181 -0.07(-1.51%)
Mar 27, 2007 4.408 4.408 4.347 4.369 69,792 -0.02(-0.50%)
Mar 26, 2007 4.375 4.415 4.353 4.391 49,961 +0.02(+0.35%)
Mar 23, 2007 4.338 4.391 4.300 4.375 151,611 +0.07(+1.69%)
Mar 22, 2007 4.243 4.302 4.223 4.302 210,084 +0.05(+1.09%)
Mar 21, 2007 4.243 4.258 4.228 4.256 256,275 +0.01(+0.31%)
Mar 20, 2007 4.252 4.261 4.223 4.243 233,563 -0.02(-0.47%)
Mar 19, 2007 4.223 4.296 4.181 4.263 222,610 +0.06(+1.47%)
Mar 16, 2007 4.190 4.221 4.161 4.201 557,919 +0.01(+0.21%)
Mar 15, 2007 4.150 4.210 4.113 4.192 133,926 +0.05(+1.17%)
Mar 14, 2007 4.078 4.144 4.014 4.144 148,640 +0.07(+1.62%)
Mar 13, 2007 4.166 4.168 4.047 4.078 254,714 -0.09(-2.12%)
Mar 12, 2007 4.124 4.166 4.115 4.166 75,962 +0.06(+1.34%)
Mar 09, 2007 4.146 4.168 4.080 4.111 106,237 +0.00(+0.05%)
Mar 08, 2007 4.115 4.183 4.100 4.108 139,098 +0.02(+0.43%)
Mar 07, 2007 4.131 4.166 4.073 4.091 199,703 -0.06(-1.43%)
Mar 06, 2007 4.073 4.183 4.067 4.150 167,436 +0.11(+2.67%)
Mar 05, 2007 4.051 4.115 4.025 4.042 222,746 -0.02(-0.60%)
Mar 02, 2007 4.040 4.108 4.038 4.067 201,672 -0.00(-0.11%)
Mar 01, 2007 4.034 4.113 4.034 4.071 179,913 +0.01(+0.33%)
Feb 28, 2007 4.056 4.100 4.056 4.058 262,259 +0.00(+0.00%)
Feb 27, 2007 4.060 4.124 4.007 4.058 399,629 -0.06(-1.39%)
Feb 26, 2007 4.089 4.119 4.067 4.115 124,394 +0.06(+1.36%)
Feb 23, 2007 4.067 4.086 4.051 4.060 367,680 -0.01(-0.32%)
Feb 22, 2007 4.073 4.078 4.049 4.073 267,118 -0.00(-0.11%)
Feb 21, 2007 4.058 4.078 4.031 4.078 134,090 +0.00(+0.00%)
Feb 20, 2007 4.031 4.082 4.000 4.078 340,385 +0.05(+1.15%)
Feb 16, 2007 3.840 4.042 3.831 4.031 368,165 +0.20(+5.24%)
Feb 15, 2007 3.818 3.912 3.800 3.831 245,953 +0.02(+0.64%)
Feb 14, 2007 3.831 3.835 3.800 3.807 158,321 -0.04(-1.09%)
Feb 13, 2007 3.908 3.908 3.813 3.848 223,881 -0.06(-1.47%)
Feb 12, 2007 3.853 3.906 3.829 3.906 157,464 +0.05(+1.37%)
Feb 09, 2007 3.919 3.934 3.835 3.853 280,035 -0.07(-1.69%)
Feb 08, 2007 3.930 3.937 3.873 3.919 285,892 -0.00(-0.06%)
Feb 07, 2007 3.906 3.943 3.895 3.921 105,951 -0.00(-0.11%)
Feb 06, 2007 3.937 3.943 3.901 3.926 116,073 +0.02(+0.39%)
Feb 05, 2007 4.034 4.042 3.890 3.910 367,140 -0.14(-3.43%)
Feb 02, 2007 4.086 4.128 4.020 4.049 80,771 -0.12(-2.91%)
Feb 01, 2007 4.115 4.199 4.100 4.170 58,277 +0.07(+1.67%)
Jan 31, 2007 4.177 4.177 4.067 4.102 181,800 -0.12(-2.77%)
Jan 30, 2007 4.214 4.236 4.179 4.219 180,394 +0.04(+0.84%)
Jan 29, 2007 4.144 4.241 4.144 4.183 207,774 +0.06(+1.39%)
Jan 26, 2007 4.062 4.161 4.062 4.126 125,374 +0.04(+0.86%)
Jan 25, 2007 4.159 4.221 4.029 4.091 129,984 -0.06(-1.43%)
Jan 24, 2007 4.188 4.205 4.131 4.150 89,632 -0.04(-0.89%)
Jan 23, 2007 4.062 4.225 4.062 4.188 160,359 +0.11(+2.65%)
Jan 22, 2007 4.139 4.139 4.069 4.080 85,662 -0.03(-0.64%)
Jan 19, 2007 4.067 4.106 4.058 4.106 45,492 +0.03(+0.70%)
Jan 18, 2007 4.073 4.155 4.073 4.078 129,294 -0.01(-0.22%)
Jan 17, 2007 4.205 4.239 4.078 4.086 115,130 -0.15(-3.44%)
Jan 16, 2007 4.331 4.347 4.199 4.232 85,027 -0.06(-1.49%)
Jan 12, 2007 4.219 4.298 4.172 4.296 170,580 +0.07(+1.56%)
Jan 11, 2007 4.144 4.230 4.133 4.230 127,951 +0.11(+2.73%)
Jan 10, 2007 4.067 4.137 4.056 4.117 217,815 +0.02(+0.38%)
Jan 09, 2007 4.137 4.197 4.073 4.102 199,544 -0.01(-0.32%)
Jan 08, 2007 4.179 4.214 4.091 4.115 112,562 -0.08(-1.84%)
Jan 05, 2007 4.183 4.210 4.137 4.192 197,779 -0.02(-0.47%)
Jan 04, 2007 4.113 4.232 4.113 4.212 101,283 +0.09(+2.14%)
Jan 03, 2007 4.108 4.247 4.069 4.124 265,680 +0.01(+0.27%)
Dec 29, 2006 4.157 4.172 4.089 4.113 146,870 -0.06(-1.48%)
Dec 28, 2006 4.186 4.197 4.142 4.175 46,422 -0.02(-0.58%)
Dec 27, 2006 4.199 4.219 4.170 4.199 92,318 +0.00(+0.00%)
Dec 26, 2006 4.102 4.210 4.102 4.199 76,320 +0.06(+1.49%)
Dec 22, 2006 4.095 4.164 4.095 4.137 48,563 +0.04(+0.97%)
Dec 21, 2006 4.188 4.194 4.060 4.097 64,892 -0.08(-1.85%)
Dec 20, 2006 4.102 4.192 4.100 4.175 97,930 +0.09(+2.10%)
Dec 19, 2006 4.045 4.115 4.038 4.089 122,797 +0.03(+0.82%)
Dec 18, 2006 4.089 4.146 4.011 4.056 173,230 -0.01(-0.27%)
Dec 15, 2006 4.064 4.133 4.060 4.067 456,314 +0.00(+0.05%)
Dec 14, 2006 4.056 4.082 4.053 4.064 102,639 +0.01(+0.22%)
Dec 13, 2006 4.073 4.073 4.036 4.056 189,949 +0.00(+0.05%)
Dec 12, 2006 4.038 4.071 3.977 4.053 49,194 -0.00(-0.05%)
Dec 11, 2006 4.000 4.056 4.000 4.056 42,642 +0.05(+1.27%)
Dec 08, 2006 3.930 4.023 3.930 4.005 36,041 +0.06(+1.40%)
Dec 07, 2006 3.917 3.989 3.899 3.950 182,435 +0.05(+1.19%)
Dec 06, 2006 3.897 3.985 3.879 3.903 195,842 -0.01(-0.23%)
Dec 05, 2006 3.917 3.978 3.877 3.912 248,013 +0.02(+0.62%)
Dec 04, 2006 3.903 3.934 3.862 3.888 323,118 +0.01(+0.17%)
Dec 01, 2006 3.908 3.930 3.862 3.881 230,096 -0.05(-1.18%)
Nov 30, 2006 3.912 3.928 3.881 3.928 313,050 +0.00(+0.11%)
Nov 29, 2006 3.917 3.923 3.903 3.923 201,958 +0.03(+0.68%)
Nov 28, 2006 3.890 3.910 3.868 3.897 179,219 +0.01(+0.17%)
Nov 27, 2006 3.877 3.923 3.862 3.890 238,667 -0.02(-0.45%)
Nov 24, 2006 3.855 3.910 3.837 3.908 24,721 +0.02(+0.51%)
Nov 22, 2006 3.881 3.899 3.864 3.888 73,063 -0.00(-0.06%)
Nov 21, 2006 3.890 3.910 3.868 3.890 80,163 -0.00(-0.06%)
Nov 20, 2006 3.884 3.901 3.875 3.892 89,791 -0.02(-0.39%)
Nov 17, 2006 3.950 3.950 3.877 3.908 133,786 -0.04(-1.00%)
Nov 16, 2006 3.967 3.985 3.932 3.948 57,165 -0.02(-0.44%)
Nov 15, 2006 3.963 3.989 3.945 3.965 204,984 -0.00(-0.06%)
Nov 14, 2006 3.967 3.985 3.937 3.967 267,812 +0.00(+0.00%)
Nov 13, 2006 3.939 4.023 3.926 3.967 540,298 +0.01(+0.22%)
Nov 10, 2006 4.042 4.047 3.948 3.959 136,544 -0.05(-1.21%)
Nov 09, 2006 4.144 4.159 3.981 4.007 78,553 -0.12(-2.94%)
Nov 08, 2006 4.025 4.168 3.985 4.128 112,974 +0.07(+1.85%)
Nov 07, 2006 4.060 4.089 4.005 4.053 515,762 +0.02(+0.44%)
Nov 06, 2006 3.939 4.047 3.932 4.036 217,742 +0.11(+2.87%)
Nov 03, 2006 3.890 3.956 3.890 3.923 151,321 +0.06(+1.42%)
Nov 02, 2006 3.791 3.903 3.791 3.868 121,572 +0.03(+0.86%)
Nov 01, 2006 4.011 4.011 3.822 3.835 242,949 -0.15(-3.87%)
Oct 31, 2006 4.011 4.011 3.945 3.989 177,885 +0.00(+0.00%)
Oct 30, 2006 3.908 3.994 3.811 3.989 106,723 +0.08(+2.03%)
Oct 27, 2006 3.976 3.994 3.910 3.910 188,515 -0.06(-1.61%)
Oct 26, 2006 4.009 4.009 3.959 3.974 223,849 -0.03(-0.66%)
Oct 25, 2006 3.967 4.005 3.899 4.000 213,178 +0.04(+0.95%)
Oct 24, 2006 3.959 3.985 3.915 3.963 77,037 -0.03(-0.72%)
Oct 23, 2006 3.950 4.003 3.930 3.992 74,796 +0.01(+0.33%)
Oct 20, 2006 3.967 4.003 3.873 3.978 541,731 +0.03(+0.73%)
Oct 19, 2006 3.998 3.998 3.932 3.950 198,564 -0.02(-0.39%)
Oct 18, 2006 3.851 3.978 3.851 3.965 159,256 +0.13(+3.27%)
Oct 17, 2006 3.776 3.853 3.751 3.840 135,736 +0.00(+0.11%)
Oct 16, 2006 3.815 3.857 3.745 3.835 204,608 +0.01(+0.23%)
Oct 13, 2006 3.798 3.848 3.780 3.826 203,047 +0.02(+0.52%)
Oct 12, 2006 3.802 3.840 3.789 3.807 131,290 +0.04(+0.94%)
Oct 11, 2006 3.787 3.791 3.749 3.771 112,671 -0.02(-0.47%)
Oct 10, 2006 3.829 3.833 3.762 3.789 82,903 -0.02(-0.52%)
Oct 09, 2006 3.773 3.809 3.743 3.809 72,709 +0.01(+0.35%)
Oct 06, 2006 3.802 3.844 3.762 3.795 137,488 -0.02(-0.46%)
Oct 05, 2006 3.762 3.835 3.710 3.813 355,884 +0.07(+1.94%)
Oct 04, 2006 3.650 3.749 3.650 3.740 436,297 +0.08(+2.23%)
Oct 03, 2006 3.659 3.674 3.643 3.659 406,779 -0.01(-0.36%)
Oct 02, 2006 3.661 3.696 3.659 3.672 196,373 -0.00(-0.06%)
Sep 29, 2006 3.657 3.687 3.657 3.674 350,716 +0.00(+0.06%)
Sep 28, 2006 3.659 3.674 3.659 3.672 229,897 +0.01(+0.30%)
Sep 27, 2006 3.672 3.692 3.659 3.661 190,085 -0.02(-0.66%)
Sep 26, 2006 3.672 3.707 3.670 3.685 109,000 -0.01(-0.18%)
Sep 25, 2006 3.687 3.718 3.672 3.692 141,331 -0.00(-0.06%)
Sep 22, 2006 3.672 3.705 3.648 3.694 194,041 -0.00(-0.12%)
Sep 21, 2006 3.782 3.782 3.670 3.699 82,944 -0.06(-1.64%)
Sep 20, 2006 3.687 3.780 3.639 3.760 243,167 +0.11(+3.14%)
Sep 19, 2006 3.703 3.732 3.602 3.646 102,104 -0.09(-2.48%)
Sep 18, 2006 3.626 3.738 3.621 3.738 175,285 +0.08(+2.29%)
Sep 15, 2006 3.687 3.690 3.615 3.654 1,158,096 -0.01(-0.18%)
Sep 14, 2006 3.668 3.690 3.641 3.661 137,923 -0.03(-0.89%)
Sep 13, 2006 3.590 3.694 3.590 3.694 151,983 +0.11(+3.01%)
Sep 12, 2006 3.496 3.635 3.496 3.586 129,394 +0.08(+2.26%)
Sep 11, 2006 3.427 3.507 3.427 3.507 112,866 +0.05(+1.42%)
Sep 08, 2006 3.427 3.469 3.427 3.458 55,323 +0.03(+0.88%)
Sep 07, 2006 3.399 3.465 3.386 3.427 120,683 +0.01(+0.19%)
Sep 06, 2006 3.445 3.454 3.420 3.421 89,042 -0.06(-1.59%)
Sep 05, 2006 3.447 3.485 3.416 3.476 137,637 +0.05(+1.35%)
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.