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 )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2008 6.681 6.824 6.597 6.707 128,456 -0.04(-0.65%)
Nov 26, 2008 6.120 6.762 6.120 6.751 344,871 +0.48(+7.64%)
Nov 25, 2008 6.076 6.272 5.916 6.272 646,473 +0.23(+3.82%)
Nov 24, 2008 5.795 6.112 5.571 6.041 494,833 +0.24(+4.13%)
Nov 21, 2008 5.549 5.839 5.057 5.802 437,712 +0.31(+5.68%)
Nov 20, 2008 5.703 6.000 5.446 5.490 490,191 -0.24(-4.14%)
Nov 19, 2008 6.008 6.235 5.698 5.727 331,853 -0.27(-4.58%)
Nov 18, 2008 6.046 6.239 5.734 6.002 371,086 -0.04(-0.73%)
Nov 17, 2008 6.125 6.369 5.995 6.046 325,022 -0.13(-2.06%)
Nov 14, 2008 6.367 6.397 6.112 6.173 572,512 -0.28(-4.33%)
Nov 13, 2008 6.059 6.479 5.848 6.452 643,306 +0.41(+6.72%)
Nov 12, 2008 6.048 6.213 5.958 6.046 510,850 -0.05(-0.86%)
Nov 11, 2008 6.050 6.259 5.925 6.098 339,352 +0.01(+0.11%)
Nov 10, 2008 6.153 6.265 5.923 6.092 283,218 +0.05(+0.80%)
Nov 07, 2008 5.969 6.109 5.934 6.043 647,142 +0.12(+2.04%)
Nov 06, 2008 6.006 6.085 5.909 5.923 339,479 -0.11(-1.75%)
Nov 05, 2008 6.162 6.270 5.986 6.028 716,299 -0.17(-2.76%)
Nov 04, 2008 6.430 6.430 6.046 6.200 565,213 -0.07(-1.09%)
Nov 03, 2008 6.389 6.527 6.079 6.268 384,382 -0.20(-3.09%)
Oct 31, 2008 6.373 6.591 6.131 6.468 425,713 +0.00(+0.03%)
Oct 30, 2008 5.679 6.505 5.378 6.465 727,697 +0.96(+17.40%)
Oct 29, 2008 5.712 5.802 5.263 5.507 387,467 -0.18(-3.21%)
Oct 28, 2008 5.228 5.745 5.164 5.690 624,372 +0.51(+9.75%)
Oct 27, 2008 5.545 5.591 5.167 5.184 421,840 -0.40(-7.13%)
Oct 24, 2008 5.274 5.740 5.167 5.582 608,141 -0.01(-0.16%)
Oct 23, 2008 5.824 5.907 5.314 5.591 764,733 -0.22(-3.82%)
Oct 22, 2008 5.725 5.960 5.668 5.813 401,214 -0.02(-0.26%)
Oct 21, 2008 6.039 6.116 5.659 5.828 1,332,754 -0.26(-4.33%)
Oct 20, 2008 6.169 6.430 5.769 6.092 544,636 +0.04(+0.58%)
Oct 17, 2008 6.276 6.371 5.641 6.057 511,487 -0.43(-6.67%)
Oct 16, 2008 5.800 6.560 5.331 6.490 884,785 +0.80(+14.06%)
Oct 15, 2008 6.065 6.204 5.564 5.690 435,360 -0.39(-6.47%)
Oct 14, 2008 6.443 6.443 5.833 6.083 306,948 -0.13(-2.09%)
Oct 13, 2008 6.303 6.351 5.962 6.213 464,159 +0.24(+4.09%)
Oct 10, 2008 5.560 6.065 5.298 5.969 556,749 +0.35(+6.18%)
Oct 09, 2008 6.358 6.426 5.586 5.622 749,198 -0.67(-10.65%)
Oct 08, 2008 6.147 6.571 6.052 6.292 680,624 -0.01(-0.21%)
Oct 07, 2008 6.571 6.725 6.298 6.305 609,838 -0.21(-3.21%)
Oct 06, 2008 6.452 6.685 6.334 6.514 528,519 -0.05(-0.74%)
Oct 03, 2008 6.725 6.966 6.562 6.562 325,059 -0.09(-1.32%)
Oct 02, 2008 6.791 6.907 6.617 6.650 552,600 -0.39(-5.53%)
Oct 01, 2008 7.213 7.213 6.843 7.039 271,751 -0.23(-3.20%)
Sep 30, 2008 7.340 7.340 6.940 7.272 584,884 +0.14(+1.91%)
Sep 29, 2008 6.997 7.468 5.269 7.136 489,081 +0.07(+1.00%)
Sep 26, 2008 6.870 7.166 6.738 7.065 328,968 +0.11(+1.64%)
Sep 25, 2008 7.050 7.050 6.848 6.951 233,497 -0.06(-0.82%)
Sep 24, 2008 7.208 7.384 6.986 7.008 315,285 -0.18(-2.48%)
Sep 23, 2008 7.325 7.472 7.123 7.186 338,269 -0.15(-2.04%)
Sep 22, 2008 7.397 7.472 7.265 7.336 306,161 -0.14(-1.82%)
Sep 19, 2008 7.298 7.690 7.197 7.472 1,154,603 +0.26(+3.66%)
Sep 18, 2008 7.208 7.270 6.949 7.208 727,179 +0.06(+0.89%)
Sep 17, 2008 7.371 7.371 6.995 7.144 496,180 -0.24(-3.24%)
Sep 16, 2008 7.032 7.397 6.977 7.384 445,784 +0.19(+2.69%)
Sep 15, 2008 7.035 7.235 6.903 7.191 311,977 -0.00(-0.06%)
Sep 12, 2008 7.070 7.197 7.010 7.195 369,834 +0.13(+1.77%)
Sep 11, 2008 6.901 7.076 6.828 7.070 465,037 +0.15(+2.19%)
Sep 10, 2008 6.892 6.964 6.758 6.918 342,109 +0.06(+0.93%)
Sep 09, 2008 6.841 6.973 6.795 6.854 593,380 +0.04(+0.52%)
Sep 08, 2008 6.745 6.999 6.580 6.819 593,230 +0.23(+3.54%)
Sep 05, 2008 6.503 6.692 6.371 6.586 369,106 +0.05(+0.74%)
Sep 04, 2008 6.558 6.751 6.428 6.538 421,253 -0.07(-1.00%)
Sep 03, 2008 6.520 6.714 6.492 6.604 606,103 +0.01(+0.17%)
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.