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 (%)
Nov 30, 2005 1.525 1.554 1.498 1.507 86,029 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.527 54,706 -0.01(-0.40%)
Nov 28, 2005 1.581 1.581 1.533 1.534 42,629 -0.06(-3.60%)
Nov 25, 2005 1.596 1.597 1.584 1.591 69,896 -0.01(-0.41%)
Nov 23, 2005 1.590 1.601 1.590 1.597 60,759 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,102 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.570 47,039 -0.02(-1.42%)
Nov 18, 2005 1.605 1.606 1.589 1.593 46,848 +0.00(+0.10%)
Nov 17, 2005 1.558 1.592 1.533 1.591 34,653 +0.03(+2.23%)
Nov 16, 2005 1.565 1.565 1.514 1.557 98,361 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.562 1.567 30,325 -0.03(-1.76%)
Nov 14, 2005 1.591 1.613 1.591 1.595 67,609 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.601 318,640 +0.00(+0.21%)
Nov 10, 2005 1.588 1.612 1.540 1.598 126,036 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,830 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.510 27,221 -0.03(-1.83%)
Nov 07, 2005 1.537 1.545 1.521 1.538 68,045 -0.01(-0.43%)
Nov 04, 2005 1.552 1.561 1.539 1.545 184,473 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.584 195,516 -0.01(-0.86%)
Nov 02, 2005 1.596 1.598 1.580 1.598 297,007 +0.01(+0.45%)
Nov 01, 2005 1.589 1.594 1.568 1.591 108,288 +0.00(+0.17%)
Oct 31, 2005 1.547 1.623 1.547 1.588 187,240 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.543 1.555 204,707 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,449 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,400 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,518 -0.04(-2.56%)
Oct 24, 2005 1.634 1.639 1.620 1.638 102,009 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,617 +0.03(+1.58%)
Oct 20, 2005 1.628 1.628 1.590 1.605 119,086 -0.03(-1.72%)
Oct 19, 2005 1.607 1.633 1.607 1.633 630,239 +0.03(+1.58%)
Oct 18, 2005 1.591 1.633 1.560 1.608 260,920 -0.02(-1.09%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,049 -0.03(-1.63%)
Oct 14, 2005 1.648 1.653 1.643 1.653 27,013 +0.03(+1.73%)
Oct 13, 2005 1.595 1.626 1.589 1.624 58,472 +0.04(+2.33%)
Oct 12, 2005 1.590 1.592 1.570 1.588 75,431 +0.00(+0.24%)
Oct 11, 2005 1.643 1.646 1.582 1.584 120,646 -0.04(-2.64%)
Oct 10, 2005 1.645 1.650 1.626 1.627 90,203 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.650 69,778 +0.03(+2.15%)
Oct 06, 2005 1.656 1.702 1.609 1.616 147,415 -0.04(-2.46%)
Oct 05, 2005 1.677 1.682 1.648 1.656 58,917 -0.03(-1.92%)
Oct 04, 2005 1.704 1.708 1.678 1.689 116,019 +0.00(+0.10%)
Oct 03, 2005 1.705 1.723 1.685 1.687 128,005 -0.04(-2.45%)
Sep 30, 2005 1.660 1.741 1.660 1.730 425,177 +0.05(+3.09%)
Sep 29, 2005 1.647 1.678 1.635 1.678 219,625 +0.05(+2.80%)
Sep 28, 2005 1.619 1.647 1.619 1.632 275,266 +0.01(+0.75%)
Sep 27, 2005 1.624 1.643 1.595 1.620 51,322 +0.01(+0.79%)
Sep 26, 2005 1.603 1.647 1.573 1.607 144,765 +0.03(+2.06%)
Sep 23, 2005 1.575 1.575 1.545 1.575 25,325 +0.02(+1.10%)
Sep 22, 2005 1.617 1.617 1.543 1.558 68,698 -0.07(-4.01%)
Sep 21, 2005 1.627 1.638 1.617 1.623 70,749 -0.01(-0.61%)
Sep 20, 2005 1.613 1.644 1.613 1.633 80,984 +0.00(+0.17%)
Sep 19, 2005 1.611 1.639 1.599 1.630 77,337 +0.00(+0.27%)
Sep 16, 2005 1.602 1.639 1.586 1.626 452,934 +0.04(+2.25%)
Sep 15, 2005 1.576 1.590 1.571 1.590 65,940 +0.01(+0.42%)
Sep 14, 2005 1.613 1.631 1.574 1.583 39,925 -0.00(-0.28%)
Sep 13, 2005 1.622 1.622 1.570 1.588 21,432 -0.04(-2.44%)
Sep 12, 2005 1.637 1.637 1.612 1.627 86,029 -0.01(-0.64%)
Sep 09, 2005 1.616 1.647 1.615 1.638 58,172 +0.04(+2.77%)
Sep 08, 2005 1.634 1.634 1.594 1.594 51,304 -0.05(-3.25%)
Sep 07, 2005 1.624 1.647 1.624 1.647 19,917 +0.01(+0.67%)
Sep 06, 2005 1.587 1.638 1.587 1.636 38,627 +0.06(+3.70%)
Sep 02, 2005 1.622 1.622 1.575 1.578 24,082 -0.06(-3.70%)
Sep 01, 2005 1.653 1.664 1.638 1.638 73,290 -0.01(-0.90%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,140 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.503 1.543 52,801 +0.01(+0.36%)
Aug 29, 2005 1.520 1.538 1.520 1.537 59,034 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.522 1.526 79,133 -0.03(-1.74%)
Aug 25, 2005 1.548 1.573 1.548 1.553 34,308 +0.01(+0.97%)
Aug 24, 2005 1.585 1.585 1.536 1.538 38,927 -0.03(-1.66%)
Aug 23, 2005 1.553 1.564 1.548 1.564 51,431 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.541 42,284 -0.01(-0.50%)
Aug 19, 2005 1.549 1.585 1.549 1.549 37,312 +0.01(+0.50%)
Aug 18, 2005 1.540 1.547 1.500 1.541 58,808 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,896 +0.00(+0.00%)
Aug 16, 2005 1.639 1.639 1.556 1.567 204,689 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 70,005 +0.12(+7.84%)
Aug 12, 2005 1.517 1.522 1.460 1.518 157,351 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,893 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,814 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,888 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,055 -0.01(-0.89%)
Aug 05, 2005 1.617 1.617 1.602 1.612 42,638 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,597 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,308 +0.00(+0.13%)
Aug 02, 2005 1.676 1.681 1.667 1.680 136,925 +0.02(+1.09%)
Aug 01, 2005 1.626 1.666 1.626 1.661 126,563 +0.02(+1.43%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,308 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,818 +0.04(+2.28%)
Jul 27, 2005 1.644 1.657 1.613 1.620 135,963 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.639 1.652 153,739 -0.00(-0.07%)
Jul 25, 2005 1.637 1.694 1.637 1.653 240,813 -0.00(-0.27%)
Jul 22, 2005 1.563 1.659 1.563 1.657 331,697 +0.09(+5.54%)
Jul 21, 2005 1.595 1.603 1.570 1.570 143,585 -0.03(-2.06%)
Jul 20, 2005 1.599 1.623 1.529 1.603 260,675 -0.02(-0.99%)
Jul 19, 2005 1.531 1.624 1.531 1.619 398,363 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.508 1.535 45,532 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,136 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.509 1.526 55,350 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,535 -0.02(-1.04%)
Jul 12, 2005 1.549 1.549 1.532 1.543 27,503 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.552 219,471 -0.01(-0.95%)
Jul 08, 2005 1.548 1.579 1.538 1.567 117,325 +0.05(+2.97%)
Jul 07, 2005 1.589 1.589 1.515 1.522 133,432 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.585 75,123 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,386 +0.04(+2.48%)
Jul 01, 2005 1.557 1.581 1.557 1.581 252,255 +0.01(+0.38%)
Jun 30, 2005 1.590 1.594 1.559 1.575 47,284 -0.01(-0.69%)
Jun 29, 2005 1.576 1.586 1.572 1.586 110,075 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.584 203,764 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.575 1.589 627,907 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,498 +0.03(+1.96%)
Jun 23, 2005 1.597 1.597 1.572 1.573 111,672 -0.02(-1.11%)
Jun 22, 2005 1.570 1.591 1.564 1.591 173,185 +0.03(+1.83%)
Jun 21, 2005 1.561 1.570 1.553 1.562 92,808 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.534 1.543 212,393 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.568 249,052 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.573 315,763 +0.03(+1.96%)
Jun 15, 2005 1.526 1.543 1.515 1.543 130,455 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.514 142,551 -0.02(-1.58%)
Jun 13, 2005 1.497 1.538 1.497 1.538 143,667 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,622 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,036 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.440 1.443 122,289 -0.01(-0.98%)
Jun 07, 2005 1.419 1.471 1.394 1.457 193,356 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,055 -0.01(-0.63%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,919 -0.02(-1.37%)
Jun 02, 2005 1.365 1.408 1.365 1.408 61,984 +0.03(+2.04%)
Jun 01, 2005 1.379 1.382 1.367 1.380 71,357 +0.01(+1.09%)
May 31, 2005 1.350 1.369 1.348 1.365 48,645 -0.01(-0.68%)
May 27, 2005 1.376 1.384 1.374 1.374 64,778 -0.00(-0.32%)
May 26, 2005 1.379 1.379 1.375 1.379 55,350 +0.00(+0.00%)
May 25, 2005 1.367 1.390 1.346 1.379 249,269 +0.00(+0.08%)
May 24, 2005 1.374 1.389 1.371 1.378 368,401 +0.02(+1.46%)
May 23, 2005 1.322 1.358 1.318 1.358 203,410 +0.04(+2.83%)
May 20, 2005 1.320 1.325 1.316 1.320 130,655 +0.00(+0.13%)
May 19, 2005 1.325 1.325 1.309 1.319 110,384 -0.01(-0.62%)
May 18, 2005 1.329 1.338 1.322 1.327 141,553 +0.01(+0.54%)
May 17, 2005 1.320 1.323 1.320 1.320 11,650 +0.00(+0.08%)
May 16, 2005 1.311 1.332 1.311 1.319 115,765 -0.00(-0.08%)
May 13, 2005 1.337 1.340 1.307 1.320 164,728 -0.02(-1.72%)
May 12, 2005 1.345 1.352 1.335 1.343 60,613 +0.01(+0.45%)
May 11, 2005 1.364 1.364 1.333 1.337 199,735 +0.00(+0.04%)
May 10, 2005 1.359 1.359 1.327 1.336 122,489 -0.03(-2.14%)
May 09, 2005 1.362 1.375 1.362 1.365 213,545 +0.00(+0.04%)
May 06, 2005 1.365 1.377 1.364 1.365 246,184 +0.01(+0.90%)
May 05, 2005 1.356 1.360 1.336 1.353 613,143 -0.01(-0.49%)
May 04, 2005 1.331 1.378 1.331 1.359 547,176 +0.04(+2.83%)
May 03, 2005 1.311 1.347 1.305 1.322 249,651 -0.00(-0.04%)
May 02, 2005 1.297 1.322 1.295 1.322 292,334 +0.01(+0.71%)
Apr 29, 2005 1.298 1.314 1.287 1.313 322,097 +0.01(+0.42%)
Apr 28, 2005 1.320 1.330 1.296 1.308 434,133 -0.02(-1.50%)
Apr 27, 2005 1.331 1.351 1.322 1.327 153,893 -0.03(-1.87%)
Apr 26, 2005 1.351 1.359 1.344 1.353 228,082 -0.00(-0.16%)
Apr 25, 2005 1.336 1.367 1.336 1.355 391,249 +0.00(+0.16%)
Apr 22, 2005 1.373 1.401 1.350 1.353 304,076 -0.00(-0.24%)
Apr 21, 2005 1.367 1.367 1.350 1.356 280,429 +0.01(+0.45%)
Apr 20, 2005 1.350 1.365 1.348 1.350 1,023,448 +0.00(+0.00%)
Apr 19, 2005 1.328 1.357 1.315 1.350 116,010 +0.05(+4.17%)
Apr 18, 2005 1.271 1.304 1.271 1.296 55,105 +0.00(+0.21%)
Apr 15, 2005 1.310 1.315 1.293 1.293 81,656 -0.00(-0.13%)
Apr 14, 2005 1.314 1.314 1.277 1.295 90,693 -0.02(-1.26%)
Apr 13, 2005 1.355 1.365 1.310 1.311 38,346 -0.04(-2.90%)
Apr 12, 2005 1.313 1.355 1.302 1.351 92,454 +0.03(+2.12%)
Apr 11, 2005 1.315 1.329 1.295 1.322 72,609 -0.01(-0.79%)
Apr 08, 2005 1.385 1.385 1.314 1.333 66,865 -0.06(-4.39%)
Apr 07, 2005 1.388 1.394 1.386 1.394 31,758 +0.00(+0.20%)
Apr 06, 2005 1.376 1.395 1.376 1.391 42,838 +0.02(+1.77%)
Apr 05, 2005 1.338 1.367 1.333 1.367 85,059 +0.02(+1.64%)
Apr 04, 2005 1.310 1.349 1.310 1.345 147,995 +0.03(+2.35%)
Apr 01, 2005 1.305 1.320 1.304 1.314 396,948 -0.00(-0.17%)
Mar 31, 2005 1.309 1.319 1.298 1.316 270,802 -0.00(-0.08%)
Mar 30, 2005 1.302 1.320 1.302 1.318 92,545 +0.00(+0.00%)
Mar 29, 2005 1.313 1.318 1.294 1.318 390,215 +0.00(+0.32%)
Mar 28, 2005 1.309 1.322 1.309 1.313 353,347 -0.00(-0.23%)
Mar 24, 2005 1.311 1.317 1.309 1.316 729,662 +0.01(+0.55%)
Mar 23, 2005 1.300 1.314 1.300 1.309 298,341 +0.01(+0.85%)
Mar 22, 2005 1.304 1.319 1.298 1.298 535,289 -0.02(-1.17%)
Mar 21, 2005 1.326 1.327 1.291 1.314 216,467 +0.00(+0.34%)
Mar 18, 2005 1.333 1.333 1.299 1.309 575,223 -0.01(-0.79%)
Mar 17, 2005 1.304 1.322 1.283 1.320 720,197 +0.03(+2.35%)
Mar 16, 2005 1.283 1.292 1.278 1.289 437,272 +0.00(+0.09%)
Mar 15, 2005 1.284 1.293 1.273 1.288 452,789 +0.00(+0.34%)
Mar 14, 2005 1.274 1.284 1.274 1.284 78,952 +0.00(+0.00%)
Mar 11, 2005 1.300 1.300 1.273 1.284 116,146 -0.02(-1.89%)
Mar 10, 2005 1.311 1.321 1.287 1.309 32,339 -0.01(-1.04%)
Mar 09, 2005 1.320 1.330 1.320 1.322 118,187 -0.01(-0.95%)
Mar 08, 2005 1.338 1.341 1.324 1.335 144,901 -0.02(-1.22%)
Mar 07, 2005 1.437 1.437 1.349 1.352 45,097 -0.09(-6.09%)
Mar 04, 2005 1.399 1.455 1.396 1.439 172,313 +0.05(+3.45%)
Mar 03, 2005 1.361 1.398 1.346 1.391 411,357 +0.04(+2.94%)
Mar 02, 2005 1.333 1.385 1.327 1.352 144,701 +0.01(+0.45%)
Mar 01, 2005 1.340 1.349 1.331 1.346 190,643 +0.01(+0.99%)
Feb 28, 2005 1.301 1.332 1.294 1.332 183,175 +0.04(+2.89%)
Feb 25, 2005 1.316 1.316 1.294 1.295 249,868 -0.02(-1.18%)
Feb 24, 2005 1.295 1.318 1.295 1.310 95,385 +0.00(+0.34%)
Feb 23, 2005 1.287 1.307 1.287 1.306 132,098 +0.01(+0.68%)
Feb 22, 2005 1.298 1.309 1.288 1.297 503,330 +0.00(+0.17%)
Feb 18, 2005 1.292 1.303 1.292 1.295 583,626 +0.01(+0.43%)
Feb 17, 2005 1.311 1.317 1.279 1.289 402,664 -0.03(-2.01%)
Feb 16, 2005 1.274 1.319 1.264 1.316 960,239 +0.05(+3.74%)
Feb 15, 2005 1.286 1.286 1.243 1.268 1,280,885 -0.02(-1.46%)
Feb 14, 2005 1.322 1.322 1.284 1.287 190,507 -0.01(-1.10%)
Feb 11, 2005 1.293 1.322 1.293 1.302 185,870 +0.00(+0.13%)
Feb 10, 2005 1.268 1.304 1.268 1.300 344,945 +0.01(+0.94%)
Feb 09, 2005 1.267 1.298 1.267 1.288 910,668 +0.03(+2.14%)
Feb 08, 2005 1.240 1.276 1.240 1.261 266,102 -0.00(-0.17%)
Feb 07, 2005 1.278 1.292 1.238 1.263 1,204,791 -0.01(-0.87%)
Feb 04, 2005 1.371 1.372 1.269 1.274 1,954,071 -0.09(-6.81%)
Feb 03, 2005 1.374 1.374 1.346 1.367 73,353 +0.00(+0.24%)
Feb 02, 2005 1.328 1.370 1.328 1.364 307,343 +0.02(+1.52%)
Feb 01, 2005 1.375 1.375 1.343 1.343 196,296 -0.03(-2.28%)
Jan 31, 2005 1.369 1.376 1.359 1.375 155,853 +0.01(+0.97%)
Jan 28, 2005 1.365 1.387 1.352 1.362 186,904 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,320 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,544 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.375 140,582 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,316 -0.02(-1.53%)
Jan 21, 2005 1.413 1.419 1.391 1.396 57,428 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,706 +0.00(+0.00%)
Jan 19, 2005 1.433 1.435 1.405 1.406 104,141 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.400 1.432 279,713 +0.00(+0.35%)
Jan 14, 2005 1.444 1.460 1.378 1.427 1,193,439 -0.18(-10.97%)
Jan 13, 2005 1.601 1.612 1.594 1.603 239,569 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.603 1.624 29,154 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,100 +0.03(+2.18%)
Jan 10, 2005 1.527 1.642 1.527 1.591 821,027 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.540 86,982 -0.01(-0.46%)
Jan 06, 2005 1.530 1.554 1.521 1.547 261,438 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.549 111,019 +0.04(+2.52%)
Jan 04, 2005 1.500 1.531 1.488 1.511 217,556 +0.00(+0.11%)
Jan 03, 2005 1.513 1.514 1.503 1.510 129,494 -0.00(-0.33%)
Dec 31, 2004 1.536 1.536 1.504 1.515 93,461 +0.01(+0.81%)
Dec 30, 2004 1.496 1.518 1.496 1.503 76,221 -0.01(-0.51%)
Dec 29, 2004 1.521 1.523 1.509 1.510 54,443 -0.02(-1.47%)
Dec 28, 2004 1.498 1.613 1.498 1.533 670,563 +0.01(+0.51%)
Dec 27, 2004 1.542 1.542 1.522 1.525 27,221 -0.00(-0.14%)
Dec 23, 2004 1.538 1.540 1.523 1.527 40,832 +0.00(+0.29%)
Dec 22, 2004 1.510 1.545 1.510 1.523 131,572 -0.02(-1.29%)
Dec 21, 2004 1.504 1.543 1.504 1.543 68,961 +0.05(+3.28%)
Dec 20, 2004 1.530 1.530 1.493 1.494 104,350 -0.04(-2.71%)
Dec 17, 2004 1.508 1.543 1.508 1.535 104,350 +0.00(+0.31%)
Dec 16, 2004 1.504 1.535 1.495 1.531 109,794 -0.02(-1.17%)
Dec 15, 2004 1.498 1.549 1.491 1.549 40,832 +0.03(+1.96%)
Dec 14, 2004 1.530 1.530 1.502 1.519 156,071 -0.01(-0.86%)
Dec 13, 2004 1.541 1.543 1.525 1.532 272,217 +0.00(+0.04%)
Dec 10, 2004 1.537 1.543 1.495 1.532 227,755 -0.00(-0.04%)
Dec 09, 2004 1.520 1.532 1.513 1.532 315,772 +0.00(+0.04%)
Dec 08, 2004 1.501 1.532 1.501 1.532 284,014 +0.04(+2.92%)
Dec 07, 2004 1.524 1.524 1.488 1.488 137,923 -0.04(-2.81%)
Dec 06, 2004 1.503 1.532 1.503 1.531 78,035 -0.01(-0.57%)
Dec 03, 2004 1.543 1.549 1.535 1.540 66,239 -0.00(-0.28%)
Dec 02, 2004 1.543 1.544 1.529 1.544 58,980 +0.01(+0.75%)
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.