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 (%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,109 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.504 1.543 52,788 +0.01(+0.36%)
Aug 29, 2005 1.520 1.539 1.520 1.538 59,020 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.523 1.527 79,113 -0.03(-1.74%)
Aug 25, 2005 1.548 1.574 1.548 1.554 34,299 +0.01(+0.97%)
Aug 24, 2005 1.586 1.586 1.536 1.539 38,917 -0.03(-1.66%)
Aug 23, 2005 1.554 1.565 1.549 1.565 51,418 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.542 42,273 -0.01(-0.50%)
Aug 19, 2005 1.549 1.586 1.549 1.549 37,302 +0.01(+0.50%)
Aug 18, 2005 1.541 1.548 1.500 1.542 58,793 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,889 +0.00(+0.00%)
Aug 16, 2005 1.640 1.640 1.556 1.567 204,638 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 69,987 +0.12(+7.84%)
Aug 12, 2005 1.517 1.523 1.461 1.518 157,311 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,862 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,805 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,885 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,042 -0.01(-0.89%)
Aug 05, 2005 1.617 1.618 1.603 1.613 42,627 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,574 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,291 +0.00(+0.13%)
Aug 02, 2005 1.677 1.681 1.667 1.680 136,891 +0.02(+1.09%)
Aug 01, 2005 1.626 1.666 1.626 1.662 126,531 +0.02(+1.43%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,288 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,794 +0.04(+2.28%)
Jul 27, 2005 1.644 1.658 1.614 1.620 135,929 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.640 1.652 153,701 -0.00(-0.07%)
Jul 25, 2005 1.637 1.695 1.637 1.653 240,752 -0.00(-0.27%)
Jul 22, 2005 1.563 1.660 1.563 1.658 331,614 +0.09(+5.54%)
Jul 21, 2005 1.596 1.603 1.571 1.571 143,550 -0.03(-2.06%)
Jul 20, 2005 1.599 1.624 1.529 1.604 260,610 -0.02(-0.99%)
Jul 19, 2005 1.532 1.624 1.532 1.620 398,264 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.509 1.536 45,521 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,112 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.510 1.526 55,337 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,509 -0.02(-1.04%)
Jul 12, 2005 1.550 1.550 1.533 1.543 27,496 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.553 219,416 -0.01(-0.95%)
Jul 08, 2005 1.548 1.580 1.538 1.568 117,296 +0.05(+2.97%)
Jul 07, 2005 1.590 1.590 1.516 1.522 133,398 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.586 75,104 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,340 +0.04(+2.47%)
Jul 01, 2005 1.558 1.581 1.558 1.581 252,192 +0.01(+0.39%)
Jun 30, 2005 1.590 1.594 1.560 1.575 47,272 -0.01(-0.70%)
Jun 29, 2005 1.577 1.586 1.572 1.586 110,048 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.585 203,713 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.576 1.590 627,750 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,088 +0.03(+1.96%)
Jun 23, 2005 1.598 1.598 1.572 1.574 111,644 -0.02(-1.11%)
Jun 22, 2005 1.571 1.591 1.565 1.591 173,141 +0.03(+1.83%)
Jun 21, 2005 1.561 1.571 1.553 1.563 92,784 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.535 1.544 212,340 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.569 248,990 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.574 315,684 +0.03(+1.96%)
Jun 15, 2005 1.527 1.543 1.515 1.543 130,423 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.515 142,515 -0.02(-1.58%)
Jun 13, 2005 1.497 1.539 1.497 1.539 143,631 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,597 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,000 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.441 1.444 122,258 -0.01(-0.98%)
Jun 07, 2005 1.419 1.472 1.394 1.458 193,308 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,050 -0.01(-0.64%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,908 -0.02(-1.37%)
Jun 02, 2005 1.366 1.408 1.366 1.408 61,968 +0.03(+2.04%)
Jun 01, 2005 1.379 1.382 1.367 1.380 71,339 +0.01(+1.09%)
May 31, 2005 1.350 1.370 1.349 1.365 48,633 -0.01(-0.68%)
May 27, 2005 1.377 1.384 1.375 1.375 64,762 -0.00(-0.32%)
May 26, 2005 1.379 1.379 1.375 1.379 55,337 +0.00(+0.00%)
May 25, 2005 1.367 1.390 1.347 1.379 249,207 +0.00(+0.08%)
May 24, 2005 1.375 1.389 1.371 1.378 368,309 +0.02(+1.46%)
May 23, 2005 1.323 1.358 1.318 1.358 203,359 +0.04(+2.83%)
May 20, 2005 1.320 1.325 1.317 1.321 130,622 +0.00(+0.13%)
May 19, 2005 1.326 1.326 1.310 1.319 110,356 -0.01(-0.62%)
May 18, 2005 1.329 1.339 1.322 1.327 141,517 +0.01(+0.54%)
May 17, 2005 1.320 1.323 1.320 1.320 11,648 +0.00(+0.08%)
May 16, 2005 1.312 1.333 1.312 1.319 115,736 -0.00(-0.08%)
May 13, 2005 1.338 1.340 1.307 1.320 164,687 -0.02(-1.72%)
May 12, 2005 1.345 1.353 1.335 1.343 60,598 +0.01(+0.45%)
May 11, 2005 1.364 1.364 1.334 1.337 199,685 +0.00(+0.04%)
May 10, 2005 1.359 1.359 1.327 1.337 122,458 -0.03(-2.14%)
May 09, 2005 1.362 1.375 1.362 1.366 213,492 +0.00(+0.04%)
May 06, 2005 1.366 1.377 1.365 1.365 246,123 +0.01(+0.90%)
May 05, 2005 1.356 1.361 1.337 1.353 612,990 -0.01(-0.49%)
May 04, 2005 1.332 1.378 1.332 1.360 547,039 +0.04(+2.83%)
May 03, 2005 1.312 1.347 1.305 1.322 249,588 -0.00(-0.04%)
May 02, 2005 1.297 1.323 1.295 1.323 292,261 +0.01(+0.71%)
Apr 29, 2005 1.298 1.315 1.287 1.313 322,016 +0.01(+0.42%)
Apr 28, 2005 1.321 1.331 1.296 1.308 434,024 -0.02(-1.50%)
Apr 27, 2005 1.331 1.351 1.322 1.328 153,855 -0.03(-1.87%)
Apr 26, 2005 1.351 1.359 1.344 1.353 228,025 -0.00(-0.16%)
Apr 25, 2005 1.336 1.367 1.336 1.355 391,152 +0.00(+0.16%)
Apr 22, 2005 1.374 1.401 1.350 1.353 304,000 -0.00(-0.24%)
Apr 21, 2005 1.367 1.367 1.350 1.356 280,359 +0.01(+0.45%)
Apr 20, 2005 1.350 1.365 1.348 1.350 1,023,193 +0.00(+0.00%)
Apr 19, 2005 1.328 1.358 1.315 1.350 115,981 +0.05(+4.17%)
Apr 18, 2005 1.271 1.305 1.271 1.296 55,092 +0.00(+0.21%)
Apr 15, 2005 1.311 1.315 1.294 1.294 81,635 -0.00(-0.13%)
Apr 14, 2005 1.314 1.314 1.277 1.295 90,671 -0.02(-1.26%)
Apr 13, 2005 1.355 1.366 1.311 1.312 38,336 -0.04(-2.90%)
Apr 12, 2005 1.313 1.355 1.302 1.351 92,431 +0.03(+2.13%)
Apr 11, 2005 1.316 1.329 1.296 1.323 72,591 -0.01(-0.79%)
Apr 08, 2005 1.385 1.386 1.315 1.333 66,849 -0.06(-4.39%)
Apr 07, 2005 1.388 1.394 1.387 1.394 31,750 +0.00(+0.20%)
Apr 06, 2005 1.377 1.395 1.377 1.392 42,827 +0.02(+1.77%)
Apr 05, 2005 1.338 1.367 1.334 1.367 85,037 +0.02(+1.64%)
Apr 04, 2005 1.310 1.350 1.310 1.345 147,958 +0.03(+2.35%)
Apr 01, 2005 1.306 1.320 1.305 1.315 396,849 -0.00(-0.17%)
Mar 31, 2005 1.310 1.319 1.298 1.317 270,734 -0.00(-0.08%)
Mar 30, 2005 1.302 1.320 1.302 1.318 92,521 +0.00(+0.00%)
Mar 29, 2005 1.313 1.318 1.294 1.318 390,117 +0.00(+0.32%)
Mar 28, 2005 1.310 1.323 1.310 1.314 353,259 -0.00(-0.23%)
Mar 24, 2005 1.312 1.317 1.310 1.317 729,479 +0.01(+0.55%)
Mar 23, 2005 1.301 1.315 1.301 1.310 298,267 +0.01(+0.85%)
Mar 22, 2005 1.305 1.319 1.298 1.299 535,155 -0.02(-1.17%)
Mar 21, 2005 1.327 1.328 1.291 1.314 216,413 +0.00(+0.34%)
Mar 18, 2005 1.333 1.333 1.300 1.310 575,080 -0.01(-0.79%)
Mar 17, 2005 1.304 1.323 1.283 1.320 720,018 +0.03(+2.35%)
Mar 16, 2005 1.283 1.292 1.278 1.290 437,163 +0.00(+0.09%)
Mar 15, 2005 1.284 1.294 1.273 1.289 452,676 +0.00(+0.34%)
Mar 14, 2005 1.274 1.284 1.274 1.284 78,932 +0.00(+0.00%)
Mar 11, 2005 1.301 1.301 1.274 1.284 116,117 -0.02(-1.89%)
Mar 10, 2005 1.312 1.321 1.287 1.309 32,331 -0.01(-1.04%)
Mar 09, 2005 1.320 1.330 1.320 1.323 118,158 -0.01(-0.95%)
Mar 08, 2005 1.338 1.341 1.324 1.335 144,865 -0.02(-1.22%)
Mar 07, 2005 1.437 1.437 1.350 1.352 45,086 -0.09(-6.09%)
Mar 04, 2005 1.399 1.455 1.396 1.440 172,270 +0.05(+3.45%)
Mar 03, 2005 1.361 1.398 1.346 1.392 411,254 +0.04(+2.94%)
Mar 02, 2005 1.333 1.385 1.327 1.352 144,665 +0.01(+0.45%)
Mar 01, 2005 1.340 1.350 1.332 1.346 190,595 +0.01(+0.99%)
Feb 28, 2005 1.301 1.333 1.294 1.333 183,129 +0.04(+2.89%)
Feb 25, 2005 1.317 1.317 1.295 1.295 249,806 -0.02(-1.18%)
Feb 24, 2005 1.295 1.318 1.295 1.311 95,361 +0.00(+0.34%)
Feb 23, 2005 1.288 1.307 1.288 1.306 132,065 +0.01(+0.68%)
Feb 22, 2005 1.298 1.310 1.289 1.297 503,205 +0.00(+0.17%)
Feb 18, 2005 1.292 1.303 1.292 1.295 583,480 +0.01(+0.43%)
Feb 17, 2005 1.312 1.317 1.279 1.290 402,564 -0.03(-2.01%)
Feb 16, 2005 1.274 1.319 1.264 1.316 959,999 +0.05(+3.74%)
Feb 15, 2005 1.286 1.286 1.243 1.269 1,280,565 -0.02(-1.46%)
Feb 14, 2005 1.322 1.322 1.285 1.288 190,459 -0.01(-1.10%)
Feb 11, 2005 1.294 1.323 1.294 1.302 185,823 +0.00(+0.13%)
Feb 10, 2005 1.269 1.305 1.269 1.300 344,859 +0.01(+0.94%)
Feb 09, 2005 1.268 1.298 1.268 1.288 910,441 +0.03(+2.14%)
Feb 08, 2005 1.241 1.276 1.241 1.261 266,035 -0.00(-0.17%)
Feb 07, 2005 1.278 1.292 1.238 1.263 1,204,490 -0.01(-0.87%)
Feb 04, 2005 1.371 1.372 1.269 1.274 1,953,583 -0.09(-6.81%)
Feb 03, 2005 1.374 1.374 1.347 1.367 73,335 +0.00(+0.24%)
Feb 02, 2005 1.328 1.370 1.328 1.364 307,266 +0.02(+1.52%)
Feb 01, 2005 1.375 1.375 1.343 1.344 196,247 -0.03(-2.28%)
Jan 31, 2005 1.370 1.377 1.359 1.375 155,814 +0.01(+0.97%)
Jan 28, 2005 1.366 1.388 1.353 1.362 186,858 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,276 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,503 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.376 140,547 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,245 -0.02(-1.54%)
Jan 21, 2005 1.414 1.419 1.392 1.397 57,414 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,673 +0.00(+0.00%)
Jan 19, 2005 1.433 1.436 1.405 1.406 104,115 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.401 1.432 279,643 +0.00(+0.35%)
Jan 14, 2005 1.444 1.461 1.378 1.428 1,193,141 -0.18(-10.97%)
Jan 13, 2005 1.602 1.612 1.594 1.603 239,510 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.604 1.624 29,147 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,058 +0.03(+2.18%)
Jan 10, 2005 1.528 1.642 1.528 1.591 820,822 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.541 86,960 -0.01(-0.46%)
Jan 06, 2005 1.531 1.554 1.522 1.548 261,372 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.550 110,991 +0.04(+2.52%)
Jan 04, 2005 1.501 1.532 1.488 1.512 217,502 +0.00(+0.11%)
Jan 03, 2005 1.513 1.514 1.503 1.510 129,461 -0.00(-0.33%)
Dec 31, 2004 1.537 1.537 1.505 1.515 93,438 +0.01(+0.81%)
Dec 30, 2004 1.496 1.518 1.496 1.503 76,201 -0.01(-0.51%)
Dec 29, 2004 1.522 1.523 1.509 1.511 54,429 -0.02(-1.47%)
Dec 28, 2004 1.498 1.614 1.498 1.533 670,396 +0.01(+0.51%)
Dec 27, 2004 1.542 1.542 1.523 1.526 27,214 -0.00(-0.14%)
Dec 23, 2004 1.538 1.540 1.523 1.528 40,822 +0.00(+0.29%)
Dec 22, 2004 1.510 1.545 1.510 1.523 131,539 -0.02(-1.29%)
Dec 21, 2004 1.505 1.543 1.505 1.543 68,944 +0.05(+3.28%)
Dec 20, 2004 1.530 1.530 1.494 1.494 104,324 -0.04(-2.71%)
Dec 17, 2004 1.508 1.543 1.508 1.536 104,324 +0.00(+0.31%)
Dec 16, 2004 1.504 1.535 1.495 1.531 109,767 -0.02(-1.17%)
Dec 15, 2004 1.498 1.549 1.491 1.549 40,822 +0.03(+1.96%)
Dec 14, 2004 1.530 1.530 1.502 1.520 156,032 -0.01(-0.86%)
Dec 13, 2004 1.541 1.543 1.526 1.533 272,149 +0.00(+0.04%)
Dec 10, 2004 1.538 1.543 1.496 1.532 227,698 -0.00(-0.04%)
Dec 09, 2004 1.521 1.533 1.513 1.533 315,693 +0.00(+0.04%)
Dec 08, 2004 1.501 1.532 1.501 1.532 283,943 +0.04(+2.92%)
Dec 07, 2004 1.524 1.524 1.489 1.489 137,889 -0.04(-2.81%)
Dec 06, 2004 1.504 1.532 1.504 1.532 78,016 -0.01(-0.57%)
Dec 03, 2004 1.543 1.549 1.536 1.541 66,223 -0.00(-0.28%)
Dec 02, 2004 1.543 1.545 1.529 1.545 58,965 +0.01(+0.75%)
Dec 01, 2004 1.527 1.545 1.489 1.533 111,581 +0.00(+0.11%)
Nov 30, 2004 1.538 1.538 1.526 1.532 65,315 -0.01(-0.39%)
Nov 29, 2004 1.506 1.538 1.490 1.538 60,780 +0.02(+1.64%)
Nov 26, 2004 1.526 1.526 1.507 1.513 9,978 -0.02(-1.44%)
Nov 24, 2004 1.543 1.543 1.519 1.535 68,944 -0.01(-0.54%)
Nov 23, 2004 1.455 1.543 1.455 1.543 537,949 +0.06(+3.86%)
Nov 22, 2004 1.444 1.487 1.444 1.486 267,614 -0.00(-0.04%)
Nov 19, 2004 1.458 1.491 1.458 1.486 807,378 -0.00(-0.11%)
Nov 18, 2004 1.510 1.510 1.447 1.488 343,816 -0.03(-2.17%)
Nov 17, 2004 1.495 1.541 1.495 1.521 139,703 -0.00(-0.11%)
Nov 16, 2004 1.518 1.529 1.518 1.523 48,986 +0.00(+0.29%)
Nov 15, 2004 1.479 1.537 1.466 1.518 337,465 +0.01(+0.44%)
Nov 12, 2004 1.490 1.516 1.490 1.512 72,573 +0.01(+0.70%)
Nov 11, 2004 1.484 1.505 1.483 1.501 105,231 +0.01(+0.59%)
Nov 10, 2004 1.488 1.502 1.468 1.493 334,744 +0.02(+1.04%)
Nov 09, 2004 1.486 1.486 1.468 1.477 92,530 +0.00(+0.00%)
Nov 08, 2004 1.502 1.502 1.470 1.477 372,845 +0.01(+0.83%)
Nov 05, 2004 1.504 1.504 1.447 1.465 127,910 -0.05(-3.42%)
Nov 04, 2004 1.510 1.521 1.488 1.517 197,762 +0.01(+0.44%)
Nov 03, 2004 1.500 1.517 1.492 1.510 27,214 +0.02(+1.07%)
Nov 02, 2004 1.515 1.516 1.486 1.494 175,083 -0.02(-1.38%)
Nov 01, 2004 1.488 1.515 1.482 1.515 165,104 +0.03(+1.82%)
Oct 29, 2004 1.495 1.507 1.488 1.488 195,040 -0.02(-1.46%)
Oct 28, 2004 1.487 1.510 1.482 1.510 195,040 +0.02(+1.48%)
Oct 27, 2004 1.478 1.488 1.475 1.488 115,210 +0.00(+0.00%)
Oct 26, 2004 1.479 1.489 1.464 1.488 184,154 +0.01(+0.75%)
Oct 25, 2004 1.471 1.478 1.463 1.477 202,298 -0.00(-0.33%)
Oct 22, 2004 1.478 1.491 1.472 1.482 548,835 -0.00(-0.07%)
Oct 21, 2004 1.490 1.496 1.472 1.483 472,633 -0.01(-0.88%)
Oct 20, 2004 1.475 1.499 1.470 1.496 182,340 +0.01(+0.93%)
Oct 19, 2004 1.485 1.516 1.475 1.483 1,815,240 -0.01(-0.41%)
Oct 18, 2004 1.488 1.499 1.488 1.489 87,995 -0.00(-0.22%)
Oct 15, 2004 1.494 1.502 1.487 1.492 176,897 -0.00(-0.15%)
Oct 14, 2004 1.499 1.500 1.488 1.494 196,855 -0.00(-0.33%)
Oct 13, 2004 1.515 1.516 1.461 1.499 155,125 -0.02(-1.02%)
Oct 12, 2004 1.495 1.516 1.495 1.515 29,936 +0.03(+1.74%)
Oct 11, 2004 1.501 1.502 1.488 1.489 4,535 -0.01(-0.99%)
Oct 08, 2004 1.518 1.527 1.503 1.504 12,700 -0.02(-1.16%)
Oct 07, 2004 1.536 1.536 1.521 1.521 55,337 -0.02(-1.43%)
Oct 06, 2004 1.532 1.546 1.528 1.543 115,210 +0.01(+0.43%)
Oct 05, 2004 1.532 1.554 1.532 1.537 56,244 +0.01(+0.43%)
Oct 04, 2004 1.527 1.531 1.518 1.530 39,008 +0.01(+0.95%)
Oct 01, 2004 1.486 1.529 1.486 1.516 44,451 -0.00(-0.18%)
Sep 30, 2004 1.466 1.518 1.455 1.518 97,066 +0.03(+2.04%)
Sep 29, 2004 1.479 1.488 1.463 1.488 145,146 +0.01(+0.44%)
Sep 28, 2004 1.461 1.502 1.461 1.482 351,980 +0.02(+1.44%)
Sep 27, 2004 1.459 1.475 1.449 1.461 59,872 -0.01(-0.75%)
Sep 24, 2004 1.445 1.475 1.445 1.472 22,679 +0.02(+1.14%)
Sep 23, 2004 1.419 1.463 1.419 1.455 46,265 +0.01(+0.53%)
Sep 22, 2004 1.439 1.447 1.420 1.447 91,623 +0.00(+0.00%)
Sep 21, 2004 1.440 1.459 1.436 1.447 158,754 +0.01(+0.57%)
Sep 20, 2004 1.444 1.444 1.436 1.439 29,936 +0.00(+0.04%)
Sep 17, 2004 1.440 1.469 1.433 1.439 131,539 +0.01(+0.39%)
Sep 16, 2004 1.444 1.444 1.422 1.433 39,915 -0.00(-0.34%)
Sep 15, 2004 1.403 1.447 1.403 1.438 109,767 +0.02(+1.60%)
Sep 14, 2004 1.388 1.436 1.386 1.415 154,218 +0.03(+2.11%)
Sep 13, 2004 1.387 1.413 1.386 1.386 212,276 -0.02(-1.60%)
Sep 10, 2004 1.426 1.447 1.409 1.409 33,565 -0.03(-2.41%)
Sep 09, 2004 1.448 1.448 1.425 1.444 47,172 +0.01(+0.42%)
Sep 08, 2004 1.449 1.455 1.435 1.437 171,454 -0.01(-0.80%)
Sep 07, 2004 1.459 1.473 1.446 1.449 164,804 -0.01(-0.53%)
Sep 03, 2004 1.477 1.477 1.437 1.457 79,830 -0.00(-0.30%)
Sep 02, 2004 1.463 1.480 1.439 1.461 140,610 -0.01(-0.53%)
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.