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 )

95.12 +1.08 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 0.6697 0.6928 0.6513 0.6845 71,666 +0.04(+5.52%)
Aug 29, 2002 0.6457 0.6642 0.6454 0.6487 81,644 -0.01(-1.42%)
Aug 28, 2002 0.6396 0.6614 0.6396 0.6581 18,143 +0.02(+2.85%)
Aug 27, 2002 0.6890 0.6890 0.6398 0.6398 22,679 -0.02(-3.12%)
Aug 26, 2002 0.6604 0.6604 0.6604 0.6604 4,535 -0.00(-0.33%)
Aug 23, 2002 0.6845 0.6890 0.6578 0.6626 54,429 +0.00(+0.19%)
Aug 22, 2002 0.6614 0.6836 0.6365 0.6614 17,236 +0.02(+3.77%)
Aug 21, 2002 0.6510 0.6614 0.6356 0.6374 165,104 -0.02(-2.83%)
Aug 20, 2002 0.6714 0.6724 0.6499 0.6559 173,268 -0.04(-5.47%)
Aug 16, 2002 0.6939 0.6939 0.6936 0.6939 1,632,899 +0.03(+4.61%)
Aug 15, 2002 0.6851 0.7110 0.6503 0.6634 28,122 -0.01(-1.85%)
Aug 14, 2002 0.6754 0.6912 0.6671 0.6759 22,679 +0.00(+0.05%)
Aug 13, 2002 0.6870 0.6928 0.6641 0.6755 68,944 -0.01(-1.55%)
Aug 12, 2002 0.6636 0.6865 0.6636 0.6862 9,978 -0.01(-0.88%)
Aug 07, 2002 0.6399 0.6923 0.6399 0.6923 171,454 +0.03(+4.65%)
Aug 06, 2002 0.6614 0.6751 0.6338 0.6615 28,122 +0.03(+4.37%)
Aug 05, 2002 0.6347 0.6559 0.6327 0.6338 45,358 -0.00(-0.19%)
Aug 02, 2002 0.6367 0.6462 0.6349 0.6351 180,526 -0.03(-3.90%)
Aug 01, 2002 0.6697 0.7088 0.6456 0.6608 105,231 -0.01(-1.24%)
Jul 31, 2002 0.6360 0.6691 0.6344 0.6691 24,493 +0.02(+2.79%)
Jul 30, 2002 0.6394 0.6559 0.6394 0.6509 9,071 +0.00(+0.60%)
Jul 29, 2002 0.6620 0.6697 0.6471 0.6471 360,145 -0.01(-2.17%)
Jul 26, 2002 0.6118 0.6615 0.6118 0.6615 1,542,183 +0.05(+8.02%)
Jul 25, 2002 0.6201 0.6201 0.6123 0.6123 39,915 -0.01(-1.07%)
Jul 24, 2002 0.6123 0.6190 0.6063 0.6190 150,589 -0.01(-1.49%)
Jul 23, 2002 0.6834 0.6862 0.6283 0.6283 218,627 -0.06(-8.07%)
Jul 22, 2002 0.6834 0.6840 0.6834 0.6835 43,543 -0.03(-4.61%)
Jul 19, 2002 0.6917 0.7193 0.6823 0.7165 45,358 +0.01(+0.78%)
Jul 17, 2002 0.7116 0.7165 0.7110 0.7110 63,501 -0.01(-1.15%)
Jul 12, 2002 0.7441 0.7441 0.7165 0.7193 223,162 -0.01(-1.44%)
Jul 11, 2002 0.7411 0.7413 0.7166 0.7297 39,915 +0.00(+0.68%)
Jul 10, 2002 0.7275 0.7358 0.7248 0.7248 131,539 +0.01(+1.00%)
Jul 09, 2002 0.7165 0.7176 0.7165 0.7176 13,607 +0.00(+0.16%)
Jul 08, 2002 0.7364 0.7364 0.7165 0.7165 86,180 -0.00(-0.38%)
Jul 05, 2002 0.7248 0.7303 0.7138 0.7193 23,586 +0.00(+0.69%)
Jul 04, 2002 0.7303 0.7303 0.7144 0.7144 5,442 +0.00(+0.00%)
Jul 03, 2002 0.7303 0.7303 0.7144 0.7144 5,442 -0.02(-2.55%)
Jul 02, 2002 0.7058 0.7358 0.7055 0.7331 316,601 +0.00(+0.00%)
Jul 01, 2002 0.7165 0.7413 0.7143 0.7331 78,016 +0.02(+3.02%)
Jun 28, 2002 0.7160 0.7165 0.7110 0.7116 132,446 -0.01(-1.07%)
Jun 27, 2002 0.7193 0.7193 0.7149 0.7193 58,058 +0.00(+0.38%)
Jun 26, 2002 0.7044 0.7276 0.7000 0.7165 214,091 +0.01(+1.56%)
Jun 25, 2002 0.7165 0.7204 0.7044 0.7055 52,615 -0.01(-1.54%)
Jun 21, 2002 0.6973 0.7165 0.6973 0.7165 29,936 +0.02(+2.75%)
Jun 20, 2002 0.6934 0.7165 0.6934 0.6973 47,172 -0.01(-0.78%)
Jun 19, 2002 0.7027 0.7204 0.7027 0.7028 92,530 -0.01(-1.92%)
Jun 18, 2002 0.7000 0.7165 0.7000 0.7165 30,843 +0.01(+0.93%)
Jun 17, 2002 0.7099 0.7099 0.7099 0.7099 0 +0.00(+0.00%)
Jun 14, 2002 0.7099 0.7099 0.7099 0.7099 9,071 +0.00(+0.23%)
Jun 12, 2002 0.7160 0.7160 0.7082 0.7082 17,236 +0.00(+0.39%)
Jun 11, 2002 0.7055 0.7055 0.7055 0.7055 2,721 +0.00(+0.31%)
Jun 10, 2002 0.6978 0.7034 0.6978 0.7033 5,442 -0.01(-1.09%)
Jun 07, 2002 0.7165 0.7165 0.7005 0.7110 36,286 -0.00(-0.39%)
Jun 06, 2002 0.7025 0.7138 0.7025 0.7138 56,244 -0.00(-0.38%)
Jun 05, 2002 0.6973 0.7165 0.6973 0.7165 145,146 +0.01(+1.56%)
May 31, 2002 0.6950 0.7137 0.6950 0.7055 67,130 +0.01(+1.59%)
May 28, 2002 0.6953 0.7160 0.6945 0.6945 70,758 -0.01(-0.79%)
May 27, 2002 0.7088 0.7088 0.6945 0.7000 146,960 +0.00(+0.00%)
May 24, 2002 0.7088 0.7088 0.6945 0.7000 146,960 -0.02(-2.23%)
May 23, 2002 0.7137 0.7160 0.7137 0.7160 4,535 +0.01(+1.56%)
May 22, 2002 0.7082 0.7083 0.7049 0.7049 91,623 -0.00(-0.58%)
May 21, 2002 0.7083 0.7090 0.7082 0.7090 96,159 -0.01(-1.05%)
May 20, 2002 0.7160 0.7165 0.7083 0.7165 34,472 +0.00(+0.00%)
May 17, 2002 0.7165 0.7165 0.7165 0.7165 1,814 +0.00(+0.54%)
May 16, 2002 0.7027 0.7165 0.6697 0.7127 429,089 +0.00(+0.47%)
May 15, 2002 0.7301 0.7301 0.7094 0.7094 13,607 -0.00(-0.39%)
May 14, 2002 0.7303 0.7303 0.7121 0.7121 11,793 -0.02(-2.50%)
May 13, 2002 0.7303 0.7430 0.7171 0.7304 55,337 +0.00(+0.01%)
May 10, 2002 0.7303 0.7303 0.7165 0.7303 205,019 +0.01(+0.76%)
May 09, 2002 0.7165 0.7248 0.7144 0.7248 324,765 +0.00(+0.54%)
May 08, 2002 0.7193 0.7209 0.7182 0.7209 23,586 +0.00(+0.22%)
May 07, 2002 0.7165 0.7237 0.7165 0.7193 39,008 -0.01(-0.75%)
May 06, 2002 0.7171 0.7303 0.7165 0.7248 1,305,412 +0.00(+0.23%)
May 03, 2002 0.7220 0.7248 0.7193 0.7231 97,973 +0.00(+0.15%)
May 02, 2002 0.7193 0.7247 0.7193 0.7220 34,472 -0.00(-0.38%)
May 01, 2002 0.7220 0.7248 0.7165 0.7248 377,381 +0.00(+0.08%)
Apr 30, 2002 0.7121 0.7248 0.7121 0.7242 99,788 +0.01(+1.08%)
Apr 29, 2002 0.7227 0.7275 0.7138 0.7165 438,161 -0.01(-1.52%)
Apr 26, 2002 0.7209 0.7292 0.7209 0.7275 383,731 +0.00(+0.69%)
Apr 25, 2002 0.7165 0.7248 0.7165 0.7226 600,544 -0.00(-0.30%)
Apr 24, 2002 0.7303 0.7303 0.7193 0.7248 231,327 -0.01(-0.75%)
Apr 23, 2002 0.7256 0.7358 0.7194 0.7303 174,175 -0.01(-1.85%)
Apr 22, 2002 0.7441 0.7441 0.7303 0.7441 75,294 +0.00(+0.00%)
Apr 19, 2002 0.7303 0.7468 0.7303 0.7441 63,501 +0.00(+0.00%)
Apr 18, 2002 0.7441 0.7468 0.7358 0.7441 105,231 -0.00(-0.22%)
Apr 17, 2002 0.7397 0.7468 0.7391 0.7457 361,052 +0.00(+0.22%)
Apr 16, 2002 0.7661 0.7799 0.7391 0.7441 1,077,713 -0.02(-2.88%)
Apr 15, 2002 0.7656 0.7716 0.7496 0.7661 202,298 +0.00(+0.14%)
Apr 12, 2002 0.7579 0.7771 0.7579 0.7650 377,381 +0.02(+3.20%)
Apr 11, 2002 0.7413 0.7413 0.7413 0.7413 6,350 +0.01(+1.89%)
Apr 10, 2002 0.7253 0.7358 0.7248 0.7275 38,100 +0.00(+0.38%)
Apr 09, 2002 0.7248 0.7248 0.7248 0.7248 1,814 -0.01(-1.50%)
Apr 08, 2002 0.7358 0.7358 0.7358 0.7358 4,535 +0.00(+0.08%)
Apr 05, 2002 0.7165 0.7353 0.7165 0.7353 107,952 +0.01(+1.06%)
Apr 04, 2002 0.7386 0.7386 0.7187 0.7275 161,475 +0.01(+1.23%)
Apr 03, 2002 0.7275 0.7275 0.7187 0.7187 48,079 +0.00(+0.31%)
Apr 02, 2002 0.7441 0.7441 0.7165 0.7165 67,130 -0.04(-5.45%)
Apr 01, 2002 0.7226 0.7661 0.7165 0.7579 183,247 +0.02(+3.31%)
Mar 29, 2002 0.7214 0.7439 0.7214 0.7336 111,581 +0.00(+0.00%)
Mar 28, 2002 0.7214 0.7439 0.7214 0.7336 111,581 +0.02(+2.78%)
Mar 27, 2002 0.7331 0.7331 0.7110 0.7138 86,180 -0.02(-2.85%)
Mar 26, 2002 0.7441 0.7441 0.7342 0.7347 49,894 -0.00(-0.30%)
Mar 25, 2002 0.7405 0.7496 0.7303 0.7369 77,109 +0.01(+0.82%)
Mar 22, 2002 0.7319 0.7319 0.7309 0.7309 3,628 -0.01(-1.95%)
Mar 21, 2002 0.7454 0.7454 0.7454 0.7454 0 +0.00(+0.00%)
Mar 20, 2002 0.7282 0.7454 0.7282 0.7454 53,522 +0.01(+0.69%)
Mar 19, 2002 0.7412 0.7413 0.7403 0.7403 25,400 +0.02(+3.32%)
Mar 18, 2002 0.7413 0.7414 0.7165 0.7165 19,050 -0.04(-5.25%)
Mar 15, 2002 0.7534 0.7562 0.7534 0.7562 54,429 +0.00(+0.44%)
Mar 14, 2002 0.7441 0.7551 0.7430 0.7529 37,193 -0.00(-0.29%)
Mar 13, 2002 0.7194 0.7551 0.7194 0.7551 136,074 +0.04(+4.98%)
Mar 12, 2002 0.7442 0.7442 0.7167 0.7193 61,687 -0.03(-4.49%)
Mar 11, 2002 0.7579 0.7579 0.7446 0.7531 9,071 -0.00(-0.27%)
Mar 08, 2002 0.7716 0.7744 0.7220 0.7551 121,560 -0.02(-2.14%)
Mar 07, 2002 0.7165 0.7716 0.7165 0.7716 465,376 +0.06(+7.69%)
Mar 06, 2002 0.7110 0.7165 0.7110 0.7165 20,864 +0.01(+0.78%)
Mar 05, 2002 0.7138 0.7138 0.7110 0.7110 55,337 -0.01(-1.83%)
Mar 04, 2002 0.7220 0.7242 0.7121 0.7242 22,679 +0.00(+0.69%)
Mar 01, 2002 0.7110 0.7193 0.7110 0.7193 126,096 +0.01(+0.77%)
Feb 28, 2002 0.7111 0.7138 0.7111 0.7138 7,257 +0.00(+0.00%)
Feb 27, 2002 0.7132 0.7138 0.7110 0.7138 128,817 -0.00(-0.38%)
Feb 26, 2002 0.7038 0.7165 0.7027 0.7165 300,272 +0.01(+0.78%)
Feb 25, 2002 0.7038 0.7110 0.7038 0.7110 19,050 +0.01(+0.79%)
Feb 22, 2002 0.7136 0.7154 0.7027 0.7055 59,872 +0.01(+1.42%)
Feb 21, 2002 0.7028 0.7138 0.6956 0.6956 25,400 -0.02(-2.17%)
Feb 20, 2002 0.7165 0.7193 0.7110 0.7110 9,978 -0.01(-0.77%)
Feb 19, 2002 0.7082 0.7193 0.7082 0.7165 63,501 +0.01(+1.96%)
Feb 18, 2002 0.7110 0.7193 0.7027 0.7027 116,117 +0.00(+0.00%)
Feb 15, 2002 0.7110 0.7193 0.7027 0.7027 116,117 -0.00(-0.39%)
Feb 14, 2002 0.7055 0.7110 0.7055 0.7055 27,214 -0.01(-1.54%)
Feb 13, 2002 0.7165 0.7165 0.7165 0.7165 12,700 +0.00(+0.15%)
Feb 12, 2002 0.7060 0.7193 0.7060 0.7154 286,664 +0.02(+2.20%)
Feb 11, 2002 0.7165 0.7165 0.7000 0.7000 44,451 -0.02(-2.31%)
Feb 08, 2002 0.7083 0.7165 0.7005 0.7165 142,425 +0.00(+0.39%)
Feb 07, 2002 0.7055 0.7165 0.7055 0.7138 75,294 +0.01(+0.78%)
Feb 06, 2002 0.7110 0.7110 0.7055 0.7082 13,607 +0.01(+0.78%)
Feb 05, 2002 0.7110 0.7160 0.7027 0.7027 459,026 -0.01(-1.16%)
Feb 04, 2002 0.7154 0.7165 0.7027 0.7110 101,602 +0.00(+0.00%)
Feb 01, 2002 0.7027 0.7138 0.7027 0.7110 150,589 -0.00(-0.69%)
Jan 31, 2002 0.7165 0.7171 0.7055 0.7160 197,762 +0.01(+1.48%)
Jan 30, 2002 0.7055 0.7055 0.7055 0.7055 8,164 +0.00(+0.00%)
Jan 29, 2002 0.7082 0.7160 0.7055 0.7055 30,843 -0.00(-0.39%)
Jan 28, 2002 0.7105 0.7105 0.7055 0.7082 25,400 -0.01(-1.15%)
Jan 25, 2002 0.7165 0.7193 0.7055 0.7165 171,454 +0.00(+0.08%)
Jan 24, 2002 0.7110 0.7165 0.7055 0.7160 64,408 -0.00(-0.08%)
Jan 23, 2002 0.7164 0.7165 0.7055 0.7165 30,843 +0.01(+1.17%)
Jan 22, 2002 0.7116 0.7116 0.7027 0.7082 163,289 +0.00(+0.71%)
Jan 21, 2002 0.7193 0.7193 0.7027 0.7033 334,744 +0.00(+0.00%)
Jan 18, 2002 0.7193 0.7193 0.7027 0.7033 334,744 -0.02(-2.22%)
Jan 17, 2002 0.7165 0.7193 0.7109 0.7193 467,190 +0.01(+2.03%)
Jan 16, 2002 0.7110 0.7176 0.7049 0.7049 113,395 +0.01(+1.51%)
Jan 15, 2002 0.6972 0.6972 0.6945 0.6945 6,350 -0.02(-2.70%)
Jan 14, 2002 0.6972 0.7165 0.6515 0.7138 188,690 +0.00(+0.00%)
Jan 11, 2002 0.7149 0.7193 0.7060 0.7138 205,926 -0.00(-0.15%)
Jan 10, 2002 0.7000 0.7165 0.6989 0.7149 101,602 +0.04(+5.28%)
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.