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, 2008 7.480 7.525 7.209 7.240 881,625 +0.10(+1.36%)
Mar 28, 2008 7.403 7.485 7.141 7.143 487,892 -0.17(-2.35%)
Mar 27, 2008 7.703 7.774 7.247 7.315 733,738 -0.41(-5.25%)
Mar 26, 2008 7.214 7.749 7.161 7.721 801,445 +0.46(+6.31%)
Mar 25, 2008 7.185 7.275 7.057 7.262 338,599 +0.09(+1.29%)
Mar 24, 2008 6.859 7.275 6.845 7.170 503,862 +0.36(+5.34%)
Mar 21, 2008 7.198 7.198 6.726 6.806 1,236,463 +0.00(+0.00%)
Mar 20, 2008 7.198 7.198 6.726 6.806 1,236,463 -0.31(-4.37%)
Mar 19, 2008 7.381 7.381 7.011 7.117 398,618 -0.17(-2.30%)
Mar 18, 2008 7.035 7.284 6.857 7.284 436,328 +0.40(+5.80%)
Mar 17, 2008 6.848 7.125 6.801 6.885 382,030 -0.07(-1.01%)
Mar 14, 2008 7.165 7.165 6.923 6.956 252,668 -0.15(-2.17%)
Mar 13, 2008 7.112 7.176 6.908 7.110 340,196 -0.07(-0.98%)
Mar 12, 2008 7.000 7.315 7.000 7.181 644,374 +0.21(+3.04%)
Mar 11, 2008 6.916 7.000 6.680 6.969 767,989 +0.15(+2.23%)
Mar 10, 2008 6.790 6.995 6.790 6.817 490,885 +0.09(+1.28%)
Mar 07, 2008 6.733 6.923 6.693 6.731 328,788 -0.07(-1.04%)
Mar 06, 2008 6.766 6.909 6.744 6.801 619,576 +0.01(+0.19%)
Mar 05, 2008 6.804 6.804 6.707 6.788 545,374 +0.02(+0.36%)
Mar 04, 2008 6.779 6.828 6.704 6.764 746,720 -0.02(-0.23%)
Mar 03, 2008 6.614 6.925 6.561 6.779 1,506,563 +0.36(+5.67%)
Feb 29, 2008 6.508 6.636 6.402 6.416 418,403 -0.16(-2.41%)
Feb 28, 2008 6.429 6.674 6.332 6.574 290,569 +0.08(+1.22%)
Feb 27, 2008 6.541 6.709 6.482 6.495 674,877 -0.10(-1.47%)
Feb 26, 2008 6.550 6.722 6.422 6.592 408,465 +0.01(+0.17%)
Feb 25, 2008 6.563 6.709 6.422 6.581 656,770 -0.01(-0.10%)
Feb 22, 2008 6.427 6.638 6.290 6.588 490,690 +0.16(+2.54%)
Feb 21, 2008 6.685 6.779 6.413 6.424 268,335 -0.22(-3.29%)
Feb 20, 2008 6.535 6.667 6.419 6.643 201,508 +0.07(+1.14%)
Feb 19, 2008 6.696 6.726 6.493 6.568 344,283 -0.04(-0.57%)
Feb 18, 2008 6.632 6.748 6.360 6.605 469,621 +0.00(+0.00%)
Feb 15, 2008 6.632 6.748 6.360 6.605 469,621 -0.06(-0.93%)
Feb 14, 2008 6.779 6.779 6.601 6.667 409,993 -0.11(-1.66%)
Feb 13, 2008 6.779 6.779 6.702 6.779 547,148 +0.00(+0.03%)
Feb 12, 2008 6.662 6.779 6.654 6.777 470,701 +0.16(+2.47%)
Feb 11, 2008 6.581 6.766 6.559 6.614 379,667 +0.02(+0.35%)
Feb 08, 2008 6.760 6.779 6.566 6.591 716,307 -0.07(-0.98%)
Feb 07, 2008 6.702 6.784 6.636 6.656 630,303 -0.07(-1.05%)
Feb 06, 2008 6.892 6.918 6.652 6.726 433,013 -0.11(-1.61%)
Feb 05, 2008 6.737 6.929 6.638 6.837 732,323 -0.03(-0.39%)
Feb 04, 2008 6.850 6.868 6.645 6.863 769,730 +0.02(+0.35%)
Feb 01, 2008 6.830 7.033 6.720 6.839 906,613 +0.05(+0.71%)
Jan 31, 2008 6.222 6.839 6.094 6.790 2,053,262 +0.69(+11.31%)
Jan 30, 2008 6.131 6.330 6.063 6.100 385,241 -0.09(-1.53%)
Jan 29, 2008 6.166 6.224 6.017 6.195 415,246 +0.03(+0.46%)
Jan 28, 2008 6.153 6.246 6.072 6.166 370,064 +0.01(+0.21%)
Jan 25, 2008 6.233 6.297 6.074 6.153 375,771 +0.02(+0.36%)
Jan 24, 2008 6.446 6.720 6.131 6.131 1,111,319 -0.27(-4.20%)
Jan 23, 2008 5.975 6.480 5.975 6.400 411,644 +0.29(+4.80%)
Jan 22, 2008 5.849 6.279 5.849 6.107 356,298 +0.00(+0.00%)
Jan 21, 2008 6.041 6.155 5.979 6.107 880,069 +0.00(+0.00%)
Jan 18, 2008 6.041 6.155 5.979 6.107 880,069 +0.04(+0.73%)
Jan 17, 2008 6.054 6.149 6.003 6.063 367,352 +0.02(+0.29%)
Jan 16, 2008 6.118 6.162 6.045 6.045 310,160 -0.08(-1.26%)
Jan 15, 2008 5.986 6.162 5.968 6.122 345,421 +0.06(+0.95%)
Jan 14, 2008 6.036 6.111 5.959 6.065 239,342 +0.08(+1.33%)
Jan 11, 2008 6.089 6.133 5.975 5.986 235,092 -0.09(-1.56%)
Jan 10, 2008 5.988 6.171 5.988 6.080 242,576 +0.03(+0.51%)
Jan 09, 2008 5.909 6.107 5.860 6.050 278,472 +0.13(+2.20%)
Jan 08, 2008 6.122 6.122 5.915 5.920 266,616 -0.19(-3.03%)
Jan 07, 2008 5.849 6.193 5.807 6.105 392,059 +0.27(+4.65%)
Jan 04, 2008 5.814 5.939 5.787 5.834 211,297 -0.04(-0.71%)
Jan 03, 2008 5.831 6.006 5.831 5.875 539,455 +0.04(+0.76%)
Jan 02, 2008 5.950 6.005 5.827 5.831 565,722 -0.13(-2.18%)
Jan 01, 2008 6.010 6.158 5.787 5.961 304,998 +0.00(+0.00%)
Dec 31, 2007 6.010 6.158 5.787 5.961 304,998 -0.07(-1.10%)
Dec 28, 2007 6.158 6.202 6.017 6.028 144,312 -0.08(-1.34%)
Dec 27, 2007 6.277 6.321 6.087 6.109 152,431 -0.16(-2.60%)
Dec 26, 2007 6.144 6.294 6.140 6.272 315,843 +0.11(+1.83%)
Dec 24, 2007 6.279 6.294 6.147 6.160 157,806 -0.11(-1.79%)
Dec 21, 2007 6.274 6.277 6.151 6.272 979,844 +0.08(+1.35%)
Dec 20, 2007 6.215 6.252 6.129 6.189 283,185 +0.02(+0.39%)
Dec 19, 2007 6.133 6.266 6.063 6.164 214,608 +0.03(+0.50%)
Dec 18, 2007 6.030 6.151 5.926 6.133 317,608 +0.15(+2.43%)
Dec 17, 2007 6.012 6.189 5.988 5.988 280,201 -0.06(-1.02%)
Dec 14, 2007 6.050 6.316 6.010 6.050 181,238 -0.06(-0.94%)
Dec 13, 2007 6.054 6.195 6.054 6.107 358,090 -0.00(-0.07%)
Dec 12, 2007 6.246 6.294 6.074 6.111 228,297 +0.04(+0.62%)
Dec 11, 2007 6.248 6.305 6.061 6.074 264,225 -0.15(-2.34%)
Dec 10, 2007 6.136 6.241 6.098 6.219 134,945 +0.10(+1.62%)
Dec 07, 2007 6.208 6.208 5.988 6.120 390,054 -0.06(-0.93%)
Dec 06, 2007 6.133 6.319 6.094 6.177 252,287 +0.04(+0.57%)
Dec 05, 2007 6.047 6.246 5.997 6.142 160,355 +0.17(+2.92%)
Dec 04, 2007 5.977 6.045 5.922 5.968 137,472 -0.05(-0.88%)
Dec 03, 2007 6.149 6.323 6.021 6.021 246,994 -0.12(-1.94%)
Nov 30, 2007 6.321 6.325 6.080 6.140 357,323 -0.13(-2.01%)
Nov 29, 2007 6.274 6.325 6.257 6.266 182,385 -0.01(-0.18%)
Nov 28, 2007 6.171 6.327 6.171 6.277 354,126 +0.17(+2.78%)
Nov 27, 2007 6.052 6.279 6.012 6.107 359,750 +0.09(+1.43%)
Nov 26, 2007 6.180 6.252 6.012 6.021 147,618 -0.18(-2.83%)
Nov 23, 2007 6.144 6.330 6.010 6.196 120,462 +0.09(+1.43%)
Nov 21, 2007 6.078 6.308 6.069 6.109 152,721 -0.03(-0.47%)
Nov 20, 2007 6.085 6.207 6.010 6.138 261,912 +0.04(+0.65%)
Nov 19, 2007 6.045 6.107 5.931 6.098 324,815 -0.02(-0.36%)
Nov 16, 2007 6.195 6.195 6.008 6.120 276,286 -0.06(-1.00%)
Nov 15, 2007 6.171 6.241 6.056 6.182 193,847 -0.01(-0.18%)
Nov 14, 2007 6.257 6.261 6.103 6.193 257,122 -0.04(-0.71%)
Nov 13, 2007 6.213 6.334 6.206 6.237 188,690 +0.07(+1.14%)
Nov 12, 2007 6.164 6.383 6.138 6.166 231,522 +0.01(+0.14%)
Nov 09, 2007 6.294 6.338 6.131 6.158 233,917 -0.24(-3.69%)
Nov 08, 2007 6.338 6.394 6.277 6.394 496,446 +0.07(+1.19%)
Nov 07, 2007 6.303 6.394 6.286 6.319 402,908 -0.09(-1.38%)
Nov 06, 2007 6.502 6.526 6.206 6.407 1,031,334 -0.09(-1.39%)
Nov 05, 2007 6.475 6.515 6.283 6.497 368,155 -0.07(-1.11%)
Nov 02, 2007 6.570 6.612 6.480 6.570 753,265 +0.06(+0.95%)
Nov 01, 2007 6.590 6.793 6.442 6.508 911,951 -0.15(-2.28%)
Oct 31, 2007 6.532 6.711 6.524 6.660 636,903 +0.14(+2.16%)
Oct 30, 2007 6.612 6.614 6.453 6.519 543,510 -0.09(-1.43%)
Oct 29, 2007 6.566 6.623 6.477 6.614 952,742 +0.06(+0.84%)
Oct 26, 2007 6.464 6.561 6.288 6.559 974,972 +0.16(+2.48%)
Oct 25, 2007 6.338 6.435 6.228 6.400 825,893 +0.09(+1.36%)
Oct 24, 2007 6.160 6.334 6.160 6.314 706,133 +0.08(+1.31%)
Oct 23, 2007 6.219 6.250 6.069 6.233 603,079 +0.04(+0.60%)
Oct 22, 2007 5.959 6.217 5.897 6.195 587,843 +0.17(+2.74%)
Oct 19, 2007 6.080 6.140 6.010 6.030 663,796 -0.06(-0.94%)
Oct 18, 2007 6.144 6.155 5.972 6.087 656,566 +0.16(+2.64%)
Oct 17, 2007 6.041 6.041 5.864 5.931 693,025 +0.00(+0.07%)
Oct 16, 2007 5.891 5.977 5.864 5.926 460,042 +0.03(+0.52%)
Oct 15, 2007 5.875 5.900 5.745 5.895 272,317 +0.03(+0.45%)
Oct 12, 2007 5.770 5.920 5.765 5.869 159,978 +0.09(+1.64%)
Oct 11, 2007 5.875 5.917 5.765 5.774 203,209 -0.09(-1.50%)
Oct 10, 2007 5.776 5.862 5.754 5.862 145,486 +0.08(+1.45%)
Oct 09, 2007 5.776 5.809 5.754 5.778 202,742 +0.01(+0.11%)
Oct 08, 2007 5.774 5.803 5.710 5.772 326,761 -0.03(-0.46%)
Oct 05, 2007 5.752 5.858 5.653 5.798 269,537 +0.10(+1.78%)
Oct 04, 2007 5.697 5.706 5.595 5.697 154,127 +0.07(+1.21%)
Oct 03, 2007 5.554 5.670 5.468 5.629 288,819 +0.03(+0.51%)
Oct 02, 2007 5.617 5.708 5.584 5.600 231,304 -0.03(-0.59%)
Oct 01, 2007 5.540 5.743 5.386 5.633 390,793 +0.10(+1.83%)
Sep 28, 2007 5.692 5.776 5.390 5.532 395,855 -0.19(-3.24%)
Sep 27, 2007 5.825 5.825 5.675 5.717 281,743 -0.07(-1.22%)
Sep 26, 2007 5.792 5.831 5.739 5.787 212,186 -0.00(-0.08%)
Sep 25, 2007 5.741 5.825 5.695 5.792 344,755 -0.01(-0.15%)
Sep 24, 2007 5.783 5.907 5.686 5.800 244,857 +0.00(+0.08%)
Sep 21, 2007 5.794 5.798 5.684 5.796 325,255 +0.06(+1.00%)
Sep 20, 2007 5.809 5.825 5.715 5.739 77,159 -0.09(-1.51%)
Sep 19, 2007 5.842 5.902 5.739 5.827 248,667 +0.01(+0.11%)
Sep 18, 2007 5.715 5.820 5.602 5.820 479,305 +0.13(+2.25%)
Sep 17, 2007 5.567 5.719 5.512 5.692 207,069 +0.13(+2.38%)
Sep 14, 2007 5.507 5.594 5.408 5.560 241,392 -0.00(-0.04%)
Sep 13, 2007 5.573 5.688 5.556 5.562 165,294 -0.01(-0.12%)
Sep 12, 2007 5.598 5.662 5.536 5.569 125,066 -0.04(-0.67%)
Sep 11, 2007 5.558 5.640 5.558 5.606 106,224 +0.07(+1.27%)
Sep 10, 2007 5.562 5.589 5.501 5.536 298,593 +0.02(+0.28%)
Sep 07, 2007 5.421 5.609 5.309 5.520 248,817 +0.00(+0.00%)
Sep 06, 2007 5.399 5.571 5.399 5.520 112,656 +0.13(+2.37%)
Sep 05, 2007 5.434 5.536 5.346 5.393 104,587 -0.09(-1.61%)
Sep 04, 2007 5.342 5.494 5.342 5.481 238,716 +0.11(+2.05%)
Aug 31, 2007 5.543 5.615 5.364 5.371 317,739 -0.08(-1.50%)
Aug 30, 2007 5.490 5.726 5.452 5.452 245,234 -0.11(-1.94%)
Aug 29, 2007 5.423 5.611 5.393 5.560 395,084 +0.15(+2.69%)
Aug 28, 2007 5.349 5.457 5.289 5.415 182,694 -0.02(-0.28%)
Aug 27, 2007 5.351 5.476 5.351 5.430 136,492 +0.08(+1.57%)
Aug 24, 2007 5.157 5.357 5.084 5.346 289,826 +0.07(+1.38%)
Aug 23, 2007 5.584 5.613 5.267 5.274 320,801 -0.27(-4.93%)
Aug 22, 2007 5.565 5.655 5.529 5.547 244,204 +0.05(+0.84%)
Aug 21, 2007 5.397 5.629 5.397 5.501 140,642 +0.09(+1.67%)
Aug 20, 2007 5.593 5.604 5.333 5.410 280,296 -0.17(-3.04%)
Aug 17, 2007 5.580 5.648 5.430 5.580 845,084 +0.04(+0.80%)
Aug 16, 2007 5.353 5.536 5.287 5.536 1,134,044 +0.14(+2.62%)
Aug 15, 2007 5.102 5.395 5.095 5.395 786,894 +0.28(+5.38%)
Aug 14, 2007 5.236 5.271 4.994 5.119 363,528 +0.00(+0.04%)
Aug 13, 2007 5.194 5.315 4.923 5.117 508,993 -0.08(-1.49%)
Aug 10, 2007 4.564 5.300 4.458 5.194 1,017,233 +0.63(+13.82%)
Aug 09, 2007 5.254 5.346 4.467 4.564 776,248 -0.78(-14.60%)
Aug 08, 2007 5.443 5.465 5.168 5.344 694,449 -0.04(-0.78%)
Aug 07, 2007 5.205 5.412 5.146 5.386 574,231 +0.16(+3.08%)
Aug 06, 2007 5.368 5.368 5.086 5.225 488,640 -0.07(-1.29%)
Aug 03, 2007 5.293 5.401 5.265 5.293 1,008,741 -0.04(-0.74%)
Aug 02, 2007 5.084 5.333 4.965 5.333 783,973 +0.29(+5.73%)
Aug 01, 2007 5.031 5.082 4.879 5.044 427,919 +0.02(+0.48%)
Jul 31, 2007 5.035 5.066 4.952 5.020 525,344 +0.03(+0.53%)
Jul 30, 2007 5.082 5.104 4.930 4.994 407,721 -0.07(-1.48%)
Jul 27, 2007 5.137 5.159 5.040 5.069 581,702 -0.07(-1.46%)
Jul 26, 2007 5.205 5.205 5.053 5.143 518,781 -0.13(-2.55%)
Jul 25, 2007 5.229 5.331 5.216 5.278 437,145 +0.08(+1.48%)
Jul 24, 2007 5.216 5.324 5.137 5.201 537,768 -0.07(-1.42%)
Jul 23, 2007 5.349 5.423 5.249 5.276 433,403 -0.06(-1.16%)
Jul 20, 2007 5.349 5.417 5.221 5.338 623,999 -0.02(-0.41%)
Jul 19, 2007 5.236 5.423 5.177 5.360 1,110,099 +0.36(+7.19%)
Jul 18, 2007 4.901 5.046 4.744 5.000 229,023 +0.03(+0.62%)
Jul 17, 2007 4.936 5.060 4.936 4.969 162,727 +0.05(+1.08%)
Jul 16, 2007 5.020 5.058 4.901 4.916 305,769 -0.11(-2.15%)
Jul 13, 2007 5.018 5.042 4.952 5.024 407,676 -0.03(-0.52%)
Jul 12, 2007 4.886 5.066 4.886 5.051 450,349 +0.21(+4.23%)
Jul 11, 2007 4.958 5.016 4.654 4.846 441,631 -0.08(-1.57%)
Jul 10, 2007 5.018 5.018 4.870 4.923 193,371 -0.16(-3.21%)
Jul 09, 2007 5.155 5.170 5.082 5.086 262,520 -0.05(-0.99%)
Jul 06, 2007 5.115 5.152 5.113 5.137 193,675 +0.01(+0.21%)
Jul 05, 2007 5.007 5.141 5.005 5.126 284,854 +0.14(+2.88%)
Jul 03, 2007 4.987 5.088 4.983 4.983 123,592 -0.04(-0.88%)
Jul 02, 2007 4.956 5.060 4.921 5.027 104,886 +0.09(+1.92%)
Jun 29, 2007 5.029 5.071 4.932 4.932 271,319 -0.08(-1.63%)
Jun 28, 2007 5.038 5.060 4.994 5.013 175,582 -0.01(-0.26%)
Jun 27, 2007 4.963 5.027 4.852 5.027 183,941 +0.02(+0.33%)
Jun 26, 2007 4.892 5.064 4.846 5.010 352,379 +0.15(+3.15%)
Jun 25, 2007 4.916 5.007 4.850 4.857 278,921 -0.05(-1.03%)
Jun 22, 2007 5.013 5.082 4.888 4.908 1,550,266 -0.11(-2.11%)
Jun 21, 2007 4.883 5.080 4.839 5.013 261,218 +0.13(+2.66%)
Jun 20, 2007 5.080 5.108 4.877 4.883 225,430 -0.17(-3.36%)
Jun 19, 2007 5.027 5.082 5.007 5.053 154,671 -0.01(-0.13%)
Jun 18, 2007 5.064 5.115 4.979 5.060 338,373 -0.03(-0.65%)
Jun 15, 2007 5.155 5.159 5.062 5.093 562,896 +0.04(+0.74%)
Jun 14, 2007 5.038 5.084 4.985 5.055 249,017 +0.02(+0.44%)
Jun 13, 2007 4.938 5.082 4.901 5.033 188,690 +0.11(+2.28%)
Jun 12, 2007 4.972 5.038 4.859 4.921 222,255 -0.09(-1.80%)
Jun 11, 2007 4.923 5.051 4.919 5.011 347,272 +0.06(+1.29%)
Jun 08, 2007 5.016 5.033 4.930 4.947 248,323 -0.11(-2.09%)
Jun 07, 2007 5.013 5.097 4.974 5.053 222,881 +0.00(+0.09%)
Jun 06, 2007 5.046 5.093 4.952 5.049 169,522 -0.04(-0.87%)
Jun 05, 2007 5.075 5.099 4.983 5.093 335,243 +0.01(+0.17%)
Jun 04, 2007 5.130 5.174 5.046 5.084 322,910 -0.06(-1.11%)
Jun 01, 2007 5.095 5.166 5.055 5.141 310,092 +0.07(+1.39%)
May 31, 2007 5.093 5.121 5.038 5.071 187,003 +0.00(+0.00%)
May 30, 2007 4.888 5.121 4.888 5.071 329,156 +0.11(+2.27%)
May 29, 2007 4.936 5.018 4.932 4.958 217,370 +0.05(+1.03%)
May 25, 2007 4.903 5.018 4.855 4.908 454,440 +0.04(+0.72%)
May 24, 2007 4.804 4.938 4.784 4.872 441,889 +0.06(+1.14%)
May 23, 2007 4.872 4.883 4.782 4.817 232,048 -0.04(-0.77%)
May 22, 2007 4.778 4.861 4.731 4.855 294,733 +0.10(+2.18%)
May 21, 2007 4.645 4.786 4.603 4.751 432,468 +0.09(+1.94%)
May 18, 2007 4.606 4.674 4.515 4.661 625,269 +0.06(+1.25%)
May 17, 2007 4.667 4.714 4.601 4.603 325,250 -0.07(-1.42%)
May 16, 2007 4.564 4.676 4.493 4.669 270,335 +0.14(+3.02%)
May 15, 2007 4.597 4.742 4.522 4.533 283,475 -0.08(-1.67%)
May 14, 2007 4.797 4.797 4.601 4.610 159,212 -0.18(-3.68%)
May 11, 2007 4.714 4.786 4.654 4.786 217,279 +0.11(+2.41%)
May 10, 2007 4.839 4.870 4.665 4.674 195,675 -0.21(-4.25%)
May 09, 2007 4.850 4.923 4.830 4.881 93,306 -0.01(-0.23%)
May 08, 2007 4.872 4.892 4.744 4.892 307,012 +0.00(+0.09%)
May 07, 2007 4.839 4.938 4.808 4.888 214,612 +0.01(+0.14%)
May 04, 2007 4.855 4.923 4.795 4.881 264,443 +0.05(+0.96%)
May 03, 2007 4.824 4.903 4.819 4.835 352,729 +0.01(+0.27%)
May 02, 2007 4.716 4.822 4.694 4.822 604,717 +0.12(+2.48%)
May 01, 2007 4.676 4.729 4.652 4.705 793,013 +0.04(+0.90%)
Apr 30, 2007 4.753 4.797 4.652 4.663 1,976,416 -0.09(-1.86%)
Apr 27, 2007 4.760 4.846 4.709 4.751 778,208 -0.14(-2.80%)
Apr 26, 2007 4.905 4.905 4.850 4.888 264,983 -0.03(-0.67%)
Apr 25, 2007 5.016 5.049 4.910 4.921 931,764 -0.09(-1.85%)
Apr 24, 2007 4.927 5.016 4.927 5.013 536,108 +0.01(+0.26%)
Apr 23, 2007 5.139 5.139 4.828 5.000 1,173,224 -0.13(-2.45%)
Apr 20, 2007 5.007 5.137 4.978 5.126 815,896 +0.17(+3.33%)
Apr 19, 2007 4.725 4.991 4.685 4.960 821,348 +0.40(+8.80%)
Apr 18, 2007 4.542 4.597 4.533 4.559 69,860 -0.01(-0.14%)
Apr 17, 2007 4.557 4.612 4.542 4.566 273,810 +0.00(+0.05%)
Apr 16, 2007 4.542 4.564 4.504 4.564 287,118 +0.06(+1.27%)
Apr 13, 2007 4.524 4.524 4.453 4.506 144,747 -0.02(-0.54%)
Apr 12, 2007 4.495 4.531 4.480 4.531 96,186 +0.02(+0.34%)
Apr 11, 2007 4.544 4.544 4.467 4.515 146,294 -0.02(-0.39%)
Apr 10, 2007 4.520 4.533 4.500 4.533 101,806 +0.02(+0.49%)
Apr 09, 2007 4.597 4.610 4.445 4.511 682,357 +0.10(+2.35%)
Apr 05, 2007 4.341 4.423 4.341 4.407 213,991 +0.03(+0.71%)
Apr 04, 2007 4.352 4.376 4.323 4.376 172,565 -0.00(-0.05%)
Apr 03, 2007 4.369 4.396 4.359 4.378 98,060 -0.00(-0.10%)
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.