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 )

93.38 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2006 1.649 1.682 1.649 1.682 131,845 +0.03(+2.00%)
Jan 30, 2006 1.655 1.673 1.649 1.649 133,146 -0.02(-1.25%)
Jan 27, 2006 1.642 1.680 1.648 1.670 609,595 +0.03(+1.72%)
Jan 26, 2006 1.635 1.642 1.624 1.642 103,331 +0.02(+1.07%)
Jan 25, 2006 1.621 1.624 1.600 1.624 130,917 +0.01(+0.44%)
Jan 24, 2006 1.568 1.628 1.562 1.617 55,837 +0.05(+3.12%)
Jan 23, 2006 1.549 1.588 1.540 1.568 96,234 -0.00(-0.11%)
Jan 20, 2006 1.632 1.632 1.561 1.570 151,188 -0.05(-3.05%)
Jan 19, 2006 1.610 1.620 1.588 1.620 118,707 +0.02(+1.27%)
Jan 18, 2006 1.595 1.609 1.587 1.599 135,312 +0.00(+0.10%)
Jan 17, 2006 1.595 1.614 1.595 1.598 145,001 -0.04(-2.45%)
Jan 13, 2006 1.624 1.645 1.609 1.638 68,420 +0.01(+0.51%)
Jan 12, 2006 1.645 1.645 1.629 1.629 50,951 -0.01(-0.40%)
Jan 11, 2006 1.635 1.671 1.634 1.636 88,682 -0.01(-0.50%)
Jan 10, 2006 1.596 1.644 1.596 1.644 52,152 +0.03(+1.63%)
Jan 09, 2006 1.591 1.621 1.574 1.618 122,237 +0.00(+0.07%)
Jan 06, 2006 1.580 1.617 1.579 1.617 35,711 +0.04(+2.47%)
Jan 05, 2006 1.577 1.589 1.574 1.578 85,789 -0.00(-0.14%)
Jan 04, 2006 1.617 1.617 1.570 1.580 106,342 -0.04(-2.31%)
Jan 03, 2006 1.547 1.625 1.547 1.617 211,975 +0.06(+3.70%)
Dec 30, 2005 1.569 1.575 1.543 1.560 125,249 -0.02(-1.39%)
Dec 29, 2005 1.599 1.599 1.580 1.582 140,689 -0.01(-0.79%)
Dec 28, 2005 1.599 1.599 1.591 1.594 48,221 +0.01(+0.35%)
Dec 27, 2005 1.541 1.605 1.523 1.589 222,002 +0.04(+2.34%)
Dec 23, 2005 1.560 1.574 1.528 1.552 76,290 -0.01(-0.49%)
Dec 22, 2005 1.538 1.564 1.520 1.560 80,348 +0.03(+1.83%)
Dec 21, 2005 1.519 1.544 1.519 1.532 84,196 +0.00(+0.29%)
Dec 20, 2005 1.521 1.561 1.511 1.528 243,610 -0.01(-0.54%)
Dec 19, 2005 1.521 1.536 1.521 1.536 80,020 -0.00(-0.28%)
Dec 16, 2005 1.510 1.540 1.510 1.540 419,147 +0.02(+1.56%)
Dec 15, 2005 1.529 1.529 1.500 1.517 114,285 -0.02(-1.08%)
Dec 14, 2005 1.554 1.578 1.533 1.533 98,881 -0.01(-0.57%)
Dec 13, 2005 1.555 1.557 1.535 1.542 79,866 -0.01(-0.85%)
Dec 12, 2005 1.548 1.564 1.548 1.555 170,987 +0.00(+0.14%)
Dec 09, 2005 1.547 1.569 1.543 1.553 288,657 +0.01(+0.89%)
Dec 08, 2005 1.540 1.559 1.539 1.539 139,033 -0.01(-0.92%)
Dec 07, 2005 1.551 1.569 1.550 1.554 516,773 +0.00(+0.18%)
Dec 06, 2005 1.547 1.568 1.530 1.551 174,762 +0.01(+0.64%)
Dec 05, 2005 1.532 1.541 1.493 1.541 45,965 +0.02(+1.34%)
Dec 02, 2005 1.539 1.553 1.495 1.521 226,260 -0.02(-1.46%)
Dec 01, 2005 1.525 1.566 1.492 1.543 149,496 +0.04(+2.67%)
Nov 30, 2005 1.521 1.550 1.494 1.503 86,262 -0.02(-1.34%)
Nov 29, 2005 1.543 1.543 1.512 1.523 54,854 -0.01(-0.39%)
Nov 28, 2005 1.577 1.577 1.529 1.529 42,744 -0.06(-3.60%)
Nov 25, 2005 1.592 1.593 1.580 1.587 70,085 -0.01(-0.41%)
Nov 23, 2005 1.585 1.597 1.585 1.593 60,923 -0.00(-0.03%)
Nov 22, 2005 1.585 1.594 1.585 1.594 91,348 +0.03(+1.75%)
Nov 21, 2005 1.572 1.572 1.539 1.566 47,166 -0.02(-1.42%)
Nov 18, 2005 1.601 1.601 1.585 1.589 46,975 +0.00(+0.10%)
Nov 17, 2005 1.554 1.588 1.529 1.587 34,746 +0.03(+2.23%)
Nov 16, 2005 1.561 1.561 1.510 1.552 98,627 -0.01(-0.63%)
Nov 15, 2005 1.607 1.607 1.558 1.562 30,406 -0.03(-1.76%)
Nov 14, 2005 1.587 1.609 1.587 1.590 67,792 -0.01(-0.41%)
Nov 11, 2005 1.580 1.606 1.578 1.597 319,500 +0.00(+0.21%)
Nov 10, 2005 1.583 1.608 1.535 1.594 126,377 -0.00(-0.07%)
Nov 09, 2005 1.502 1.602 1.502 1.595 81,048 +0.09(+5.87%)
Nov 08, 2005 1.527 1.527 1.501 1.506 27,295 -0.03(-1.83%)
Nov 07, 2005 1.533 1.541 1.517 1.534 68,229 -0.01(-0.43%)
Nov 04, 2005 1.548 1.557 1.535 1.541 184,971 -0.04(-2.47%)
Nov 03, 2005 1.594 1.607 1.576 1.580 196,044 -0.01(-0.86%)
Nov 02, 2005 1.592 1.594 1.576 1.594 297,810 +0.01(+0.45%)
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.