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 (%)
Dec 31, 2010 8.379 8.459 8.245 8.252 137,691 -0.17(-2.01%)
Dec 30, 2010 8.483 8.608 8.417 8.421 91,334 -0.09(-1.11%)
Dec 29, 2010 8.489 8.674 8.415 8.516 146,712 +0.03(+0.31%)
Dec 28, 2010 8.364 8.617 8.346 8.489 368,468 +0.03(+0.34%)
Dec 27, 2010 8.281 8.467 8.278 8.461 80,357 +0.01(+0.07%)
Dec 23, 2010 8.342 8.481 8.239 8.455 254,861 +0.10(+1.22%)
Dec 22, 2010 8.626 8.665 8.292 8.353 325,005 -0.25(-2.96%)
Dec 21, 2010 8.551 8.628 8.434 8.608 122,287 +0.12(+1.37%)
Dec 20, 2010 8.634 8.749 8.287 8.492 245,334 -0.15(-1.75%)
Dec 17, 2010 9.013 9.013 8.393 8.643 668,658 -0.41(-4.52%)
Dec 16, 2010 8.718 9.070 8.718 9.052 149,837 +0.33(+3.81%)
Dec 15, 2010 8.639 8.793 8.623 8.720 145,361 +0.09(+1.02%)
Dec 14, 2010 8.716 8.716 8.544 8.632 122,451 -0.03(-0.33%)
Dec 13, 2010 8.619 8.793 8.584 8.661 220,605 +0.03(+0.33%)
Dec 10, 2010 8.432 8.655 8.386 8.632 165,318 +0.20(+2.35%)
Dec 09, 2010 8.610 8.628 8.395 8.434 163,071 -0.07(-0.85%)
Dec 08, 2010 8.533 8.652 8.463 8.507 165,464 +0.02(+0.26%)
Dec 07, 2010 8.338 8.509 8.292 8.485 131,913 +0.20(+2.41%)
Dec 06, 2010 8.164 8.289 8.048 8.285 127,305 +0.13(+1.59%)
Dec 03, 2010 7.863 8.188 7.863 8.155 198,013 +0.23(+2.86%)
Dec 02, 2010 7.843 7.946 7.799 7.929 117,838 +0.11(+1.41%)
Dec 01, 2010 7.790 7.841 7.658 7.819 206,002 +0.17(+2.21%)
Nov 30, 2010 7.656 7.689 7.491 7.650 398,038 -0.09(-1.22%)
Nov 29, 2010 7.192 7.775 7.153 7.744 267,457 +0.50(+6.92%)
Nov 26, 2010 7.259 7.309 7.203 7.243 71,181 -0.07(-0.99%)
Nov 24, 2010 7.359 7.316 7.316 7.316 388,753 +0.05(+0.67%)
Nov 23, 2010 7.256 7.291 7.177 7.267 108,316 -0.09(-1.20%)
Nov 22, 2010 7.338 7.425 7.234 7.355 177,360 -0.05(-0.62%)
Nov 19, 2010 7.463 7.463 7.291 7.401 130,771 -0.05(-0.71%)
Nov 18, 2010 7.480 7.560 7.274 7.454 79,415 +0.07(+0.98%)
Nov 17, 2010 7.467 7.467 7.272 7.381 76,768 -0.05(-0.65%)
Nov 16, 2010 7.533 7.533 7.370 7.430 224,185 -0.16(-2.11%)
Nov 15, 2010 7.614 7.639 7.496 7.590 78,487 -0.00(-0.06%)
Nov 12, 2010 7.544 7.645 7.491 7.595 72,869 -0.04(-0.49%)
Nov 11, 2010 7.566 7.669 7.494 7.632 78,888 -0.04(-0.46%)
Nov 10, 2010 7.485 7.667 7.373 7.667 133,246 +0.23(+3.04%)
Nov 09, 2010 7.487 7.586 7.403 7.441 136,444 -0.14(-1.83%)
Nov 08, 2010 7.474 7.584 7.454 7.579 136,080 +0.05(+0.67%)
Nov 05, 2010 7.509 7.540 7.439 7.529 120,577 +0.01(+0.09%)
Nov 04, 2010 7.474 7.529 7.436 7.522 267,662 +0.11(+1.54%)
Nov 03, 2010 7.399 7.419 7.281 7.408 143,368 -0.01(-0.09%)
Nov 02, 2010 7.164 7.419 6.839 7.414 332,634 +0.36(+5.08%)
Nov 01, 2010 7.067 7.137 6.968 7.056 126,595 +0.04(+0.56%)
Oct 29, 2010 7.006 7.148 6.885 7.017 224,572 +0.02(+0.22%)
Oct 28, 2010 6.948 7.054 6.795 7.001 195,598 +0.13(+1.85%)
Oct 27, 2010 7.056 7.094 6.786 6.874 264,628 -0.46(-6.21%)
Oct 25, 2010 7.650 7.650 7.199 7.329 237,451 -0.36(-4.72%)
Oct 22, 2010 7.533 7.749 7.533 7.691 116,632 +0.16(+2.19%)
Oct 21, 2010 7.749 7.749 7.256 7.527 104,481 -0.17(-2.17%)
Oct 20, 2010 7.557 7.744 7.423 7.694 74,957 +0.17(+2.25%)
Oct 19, 2010 7.625 7.735 7.373 7.524 122,101 -0.18(-2.40%)
Oct 18, 2010 7.641 7.740 7.549 7.709 126,122 +0.10(+1.27%)
Oct 15, 2010 7.751 7.751 7.610 7.612 198,332 -0.08(-1.06%)
Oct 14, 2010 7.535 7.694 7.535 7.694 92,390 +0.13(+1.69%)
Oct 13, 2010 7.465 7.610 7.384 7.566 112,925 +0.12(+1.59%)
Oct 12, 2010 7.463 7.467 7.307 7.447 45,342 -0.03(-0.38%)
Oct 11, 2010 7.465 7.623 7.403 7.476 62,720 -0.03(-0.44%)
Oct 08, 2010 7.401 7.557 7.298 7.509 103,294 +0.12(+1.64%)
Oct 07, 2010 7.474 7.524 7.322 7.388 95,774 -0.02(-0.21%)
Oct 06, 2010 7.386 7.474 7.250 7.403 113,357 -0.02(-0.27%)
Oct 05, 2010 7.230 7.480 7.164 7.423 184,566 +0.29(+4.10%)
Oct 04, 2010 7.177 7.230 7.052 7.131 133,233 -0.09(-1.31%)
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.