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 UNCHANGED
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 (%)
Feb 26, 2010 5.907 5.907 5.764 5.870 300,319 -0.07(-1.11%)
Feb 25, 2010 5.786 5.949 5.786 5.936 97,653 +0.07(+1.24%)
Feb 24, 2010 5.929 5.929 5.812 5.863 227,674 -0.04(-0.60%)
Feb 23, 2010 5.852 5.951 5.834 5.898 192,489 +0.03(+0.56%)
Feb 22, 2010 5.742 5.900 5.742 5.865 274,518 +0.02(+0.42%)
Feb 19, 2010 5.837 5.895 5.627 5.841 270,915 +0.01(+0.15%)
Feb 18, 2010 5.779 5.872 5.759 5.832 340,050 +0.03(+0.53%)
Feb 17, 2010 5.801 5.837 5.724 5.801 115,642 +0.03(+0.53%)
Feb 16, 2010 5.717 5.770 5.680 5.770 134,802 -0.02(-0.27%)
Feb 12, 2010 5.667 5.786 5.786 5.786 529,010 +0.06(+1.12%)
Feb 11, 2010 5.592 5.731 5.565 5.722 233,916 +0.10(+1.76%)
Feb 10, 2010 5.587 5.623 5.539 5.623 166,266 +0.00(+0.00%)
Feb 09, 2010 5.598 5.660 5.550 5.623 266,206 +0.06(+1.11%)
Feb 08, 2010 5.762 5.762 5.546 5.561 813,999 -0.22(-3.81%)
Feb 05, 2010 5.676 5.814 5.559 5.781 288,782 +0.08(+1.43%)
Feb 04, 2010 5.863 5.863 5.678 5.700 396,839 -0.22(-3.79%)
Feb 03, 2010 5.874 5.951 5.839 5.925 193,918 +0.02(+0.30%)
Feb 02, 2010 5.903 5.978 5.903 5.907 243,231 -0.01(-0.11%)
Feb 01, 2010 5.936 5.962 5.883 5.914 191,482 -0.02(-0.30%)
Jan 29, 2010 5.907 5.972 5.905 5.931 242,700 +0.04(+0.60%)
Jan 28, 2010 5.949 5.949 5.797 5.896 176,233 -0.06(-0.93%)
Jan 27, 2010 5.870 5.960 5.870 5.951 112,448 +0.04(+0.67%)
Jan 26, 2010 5.865 5.975 5.865 5.911 144,910 +0.02(+0.37%)
Jan 25, 2010 6.002 6.002 5.850 5.889 201,545 -0.06(-0.93%)
Jan 22, 2010 5.993 6.070 5.936 5.944 141,662 -0.04(-0.59%)
Jan 21, 2010 6.097 6.101 5.962 5.980 255,154 -0.09(-1.56%)
Jan 20, 2010 6.099 6.116 5.962 6.075 224,189 -0.07(-1.18%)
Jan 19, 2010 6.083 6.158 6.083 6.147 208,450 +0.09(+1.49%)
Jan 15, 2010 6.147 6.057 6.057 6.057 908,300 -0.06(-1.01%)
Jan 14, 2010 6.123 6.172 6.112 6.119 73,594 -0.02(-0.25%)
Jan 13, 2010 6.086 6.244 5.993 6.134 293,165 +0.08(+1.38%)
Jan 12, 2010 6.011 6.070 5.967 6.050 252,654 -0.01(-0.22%)
Jan 11, 2010 6.061 6.114 6.006 6.064 221,458 +0.04(+0.70%)
Jan 08, 2010 5.989 6.136 5.983 6.022 174,523 +0.01(+0.22%)
Jan 07, 2010 5.975 6.035 5.870 6.008 146,666 +0.04(+0.70%)
Jan 06, 2010 6.064 6.143 5.931 5.967 727,960 -0.12(-1.99%)
Jan 05, 2010 6.284 6.348 6.008 6.088 304,670 -0.22(-3.53%)
Jan 04, 2010 6.213 6.324 6.152 6.310 130,741 +0.17(+2.84%)
Dec 31, 2009 6.183 6.136 6.136 6.136 369,309 -0.03(-0.50%)
Dec 30, 2009 6.163 6.194 6.086 6.167 122,316 -0.04(-0.57%)
Dec 29, 2009 6.138 6.244 6.119 6.202 115,098 +0.05(+0.75%)
Dec 28, 2009 6.229 6.233 6.127 6.156 106,559 -0.07(-1.20%)
Dec 24, 2009 6.260 6.260 6.198 6.231 22,530 +0.00(+0.00%)
Dec 23, 2009 6.227 6.280 6.152 6.231 140,205 +0.04(+0.68%)
Dec 22, 2009 6.198 6.286 6.075 6.189 154,247 +0.01(+0.11%)
Dec 21, 2009 6.178 6.293 6.134 6.183 156,434 +0.00(+0.00%)
Dec 18, 2009 6.152 6.189 6.053 6.183 810,492 +0.07(+1.19%)
Dec 17, 2009 6.092 6.147 6.011 6.110 117,475 +0.03(+0.54%)
Dec 16, 2009 6.138 6.154 5.947 6.077 372,149 +0.00(+0.00%)
Dec 15, 2009 6.273 6.293 6.068 6.077 238,676 -0.23(-3.64%)
Dec 14, 2009 6.216 6.306 6.152 6.306 108,991 +0.15(+2.51%)
Dec 11, 2009 6.163 6.276 6.129 6.152 57,315 -0.00(-0.04%)
Dec 10, 2009 6.213 6.319 6.114 6.154 106,165 -0.06(-0.89%)
Dec 09, 2009 6.156 6.235 6.064 6.209 142,410 +0.04(+0.61%)
Dec 08, 2009 6.075 6.180 6.033 6.172 143,653 +0.04(+0.68%)
Dec 07, 2009 6.077 6.137 6.048 6.130 228,168 +0.04(+0.58%)
Dec 04, 2009 6.116 6.116 6.039 6.094 233,994 +0.05(+0.84%)
Dec 03, 2009 6.114 6.114 6.026 6.044 225,727 -0.06(-0.90%)
Dec 02, 2009 6.048 6.132 6.015 6.099 151,629 +0.04(+0.62%)
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.