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 )

94.06 +0.68 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2002 0.6957 0.7007 0.6932 0.6932 5,459 -0.02(-2.97%)
Sep 27, 2002 0.7062 0.7144 0.7062 0.7144 72,787 +0.00(+0.39%)
Sep 26, 2002 0.7111 0.7117 0.7111 0.7117 31,844 +0.00(+0.39%)
Sep 25, 2002 0.6617 0.7128 0.6617 0.7089 47,311 +0.05(+7.32%)
Sep 24, 2002 0.7007 0.7007 0.6595 0.6606 162,862 -0.04(-5.73%)
Sep 23, 2002 0.7007 0.7007 0.7007 0.7007 1,819 -0.01(-1.77%)
Sep 20, 2002 0.7254 0.7254 0.6980 0.7133 20,016 -0.01(-1.67%)
Sep 19, 2002 0.7694 0.7694 0.7227 0.7254 20,016 -0.03(-3.67%)
Sep 18, 2002 0.7503 0.7530 0.7479 0.7530 31,844 +0.00(+0.31%)
Sep 17, 2002 0.8243 0.8243 0.7507 0.7507 263,854 -0.07(-8.93%)
Sep 16, 2002 0.7913 0.8243 0.7913 0.8243 192,886 +0.03(+3.44%)
Sep 13, 2002 0.7683 0.7968 0.7683 0.7968 214,723 +0.04(+5.84%)
Sep 12, 2002 0.7373 0.7694 0.7373 0.7529 94,623 +0.00(+0.34%)
Sep 11, 2002 0.7419 0.7694 0.7375 0.7503 15,467 -0.01(-1.77%)
Sep 10, 2002 0.7288 0.7639 0.7288 0.7639 153,763 +0.03(+3.73%)
Sep 09, 2002 0.7254 0.7419 0.7234 0.7364 268,404 +0.01(+1.52%)
Sep 06, 2002 0.7144 0.7402 0.7068 0.7254 269,086 +0.01(+0.76%)
Sep 05, 2002 0.6924 0.7199 0.6779 0.7199 177,419 +0.02(+3.15%)
Sep 04, 2002 0.6534 0.6979 0.6529 0.6979 42,762 +0.02(+2.71%)
Sep 03, 2002 0.6864 0.7018 0.6523 0.6795 103,722 -0.00(-0.44%)
Aug 30, 2002 0.6677 0.6908 0.6494 0.6825 71,877 +0.04(+5.52%)
Aug 29, 2002 0.6438 0.6622 0.6435 0.6468 81,885 -0.01(-1.42%)
Aug 28, 2002 0.6377 0.6595 0.6377 0.6562 18,196 +0.02(+2.85%)
Aug 27, 2002 0.6869 0.6869 0.6380 0.6380 22,746 -0.02(-3.12%)
Aug 26, 2002 0.6585 0.6585 0.6585 0.6585 4,549 -0.00(-0.33%)
Aug 23, 2002 0.6825 0.6869 0.6558 0.6607 54,590 +0.00(+0.19%)
Aug 22, 2002 0.6595 0.6816 0.6347 0.6595 17,287 +0.02(+3.77%)
Aug 21, 2002 0.6491 0.6595 0.6337 0.6355 165,591 -0.02(-2.83%)
Aug 20, 2002 0.6695 0.6704 0.6480 0.6540 173,780 -0.04(-5.47%)
Aug 16, 2002 0.6919 0.6919 0.6916 0.6919 1,637,719 +0.03(+4.61%)
Aug 15, 2002 0.6831 0.7089 0.6484 0.6614 28,205 -0.01(-1.85%)
Aug 14, 2002 0.6734 0.6891 0.6652 0.6739 22,746 +0.00(+0.05%)
Aug 13, 2002 0.6850 0.6908 0.6621 0.6735 69,148 -0.01(-1.55%)
Aug 12, 2002 0.6616 0.6844 0.6616 0.6842 10,008 -0.01(-0.88%)
Aug 07, 2002 0.6380 0.6902 0.6380 0.6902 171,960 +0.03(+4.65%)
Aug 06, 2002 0.6595 0.6731 0.6320 0.6596 28,205 +0.03(+4.37%)
Aug 05, 2002 0.6328 0.6540 0.6309 0.6320 45,492 -0.00(-0.19%)
Aug 02, 2002 0.6348 0.6443 0.6331 0.6332 181,059 -0.03(-3.90%)
Aug 01, 2002 0.6677 0.7067 0.6437 0.6589 105,541 -0.01(-1.24%)
Jul 31, 2002 0.6342 0.6671 0.6325 0.6671 24,565 +0.02(+2.79%)
Jul 30, 2002 0.6375 0.6540 0.6375 0.6490 9,098 +0.00(+0.60%)
Jul 29, 2002 0.6600 0.6677 0.6452 0.6452 361,208 -0.01(-2.17%)
Jul 26, 2002 0.6100 0.6595 0.6100 0.6595 1,546,735 +0.05(+8.02%)
Jul 25, 2002 0.6182 0.6182 0.6105 0.6105 40,033 -0.01(-1.07%)
Jul 24, 2002 0.6105 0.6171 0.6045 0.6171 151,034 -0.01(-1.49%)
Jul 23, 2002 0.6814 0.6842 0.6265 0.6265 219,272 -0.06(-8.07%)
Jul 22, 2002 0.6814 0.6820 0.6814 0.6815 43,672 -0.03(-4.61%)
Jul 19, 2002 0.6897 0.7172 0.6803 0.7144 45,492 +0.01(+0.78%)
Jul 17, 2002 0.7095 0.7144 0.7089 0.7089 63,689 -0.01(-1.15%)
Jul 12, 2002 0.7419 0.7419 0.7144 0.7172 223,821 -0.01(-1.43%)
Jul 11, 2002 0.7389 0.7391 0.7145 0.7276 40,033 +0.00(+0.68%)
Jul 10, 2002 0.7254 0.7336 0.7227 0.7227 131,927 +0.01(+1.00%)
Jul 09, 2002 0.7144 0.7155 0.7144 0.7155 13,647 +0.00(+0.16%)
Jul 08, 2002 0.7342 0.7342 0.7144 0.7144 86,435 -0.00(-0.38%)
Jul 05, 2002 0.7227 0.7281 0.7117 0.7172 23,655 +0.00(+0.69%)
Jul 04, 2002 0.7281 0.7281 0.7123 0.7123 5,459 +0.00(+0.00%)
Jul 03, 2002 0.7281 0.7281 0.7123 0.7123 5,459 -0.02(-2.55%)
Jul 02, 2002 0.7037 0.7336 0.7034 0.7309 317,535 +0.00(+0.00%)
Jul 01, 2002 0.7144 0.7391 0.7122 0.7309 78,246 +0.02(+3.02%)
Jun 28, 2002 0.7139 0.7144 0.7089 0.7095 132,837 -0.01(-1.07%)
Jun 27, 2002 0.7172 0.7172 0.7128 0.7172 58,230 +0.00(+0.38%)
Jun 26, 2002 0.7023 0.7254 0.6979 0.7144 214,723 +0.01(+1.56%)
Jun 25, 2002 0.7144 0.7183 0.7023 0.7034 52,770 -0.01(-1.54%)
Jun 21, 2002 0.6953 0.7144 0.6953 0.7144 30,024 +0.02(+2.75%)
Jun 20, 2002 0.6913 0.7144 0.6913 0.6953 47,311 -0.01(-0.78%)
Jun 19, 2002 0.7007 0.7183 0.7007 0.7007 92,804 -0.01(-1.92%)
Jun 18, 2002 0.6979 0.7144 0.6979 0.7144 30,934 +0.01(+0.93%)
Jun 17, 2002 0.7078 0.7078 0.7078 0.7078 0 +0.00(+0.00%)
Jun 14, 2002 0.7078 0.7078 0.7078 0.7078 9,098 +0.00(+0.23%)
Jun 12, 2002 0.7139 0.7139 0.7062 0.7062 17,287 +0.00(+0.39%)
Jun 11, 2002 0.7035 0.7035 0.7034 0.7034 2,729 +0.00(+0.31%)
Jun 10, 2002 0.6957 0.7014 0.6957 0.7012 5,459 -0.01(-1.09%)
Jun 07, 2002 0.7144 0.7144 0.6985 0.7089 36,393 -0.00(-0.39%)
Jun 06, 2002 0.7004 0.7117 0.7004 0.7117 56,410 -0.00(-0.38%)
Jun 05, 2002 0.6952 0.7144 0.6952 0.7144 145,575 +0.01(+1.56%)
May 31, 2002 0.6930 0.7116 0.6930 0.7034 67,328 +0.01(+1.59%)
May 28, 2002 0.6933 0.7139 0.6924 0.6924 70,967 -0.01(-0.79%)
May 27, 2002 0.7067 0.7068 0.6924 0.6979 147,394 +0.00(+0.00%)
May 24, 2002 0.7067 0.7068 0.6924 0.6979 147,394 -0.02(-2.23%)
May 23, 2002 0.7116 0.7139 0.7116 0.7139 4,549 +0.01(+1.56%)
May 22, 2002 0.7062 0.7062 0.7029 0.7029 91,894 -0.00(-0.58%)
May 21, 2002 0.7062 0.7069 0.7062 0.7069 96,443 -0.01(-1.05%)
May 20, 2002 0.7139 0.7144 0.7062 0.7144 34,574 +0.00(+0.00%)
May 17, 2002 0.7144 0.7144 0.7144 0.7144 1,819 +0.00(+0.54%)
May 16, 2002 0.7007 0.7144 0.6677 0.7106 430,356 +0.00(+0.47%)
May 15, 2002 0.7279 0.7279 0.7073 0.7073 13,647 -0.00(-0.39%)
May 14, 2002 0.7281 0.7281 0.7100 0.7100 11,827 -0.02(-2.50%)
May 13, 2002 0.7281 0.7408 0.7150 0.7282 55,500 +0.00(+0.01%)
May 10, 2002 0.7281 0.7281 0.7144 0.7281 205,624 +0.01(+0.76%)
May 09, 2002 0.7144 0.7227 0.7123 0.7227 325,724 +0.00(+0.54%)
May 08, 2002 0.7172 0.7188 0.7161 0.7188 23,655 +0.00(+0.22%)
May 07, 2002 0.7144 0.7216 0.7144 0.7172 39,123 -0.01(-0.75%)
May 06, 2002 0.7150 0.7281 0.7144 0.7227 1,309,265 +0.00(+0.23%)
May 03, 2002 0.7199 0.7227 0.7172 0.7210 98,263 +0.00(+0.15%)
May 02, 2002 0.7172 0.7226 0.7172 0.7199 34,574 -0.00(-0.38%)
May 01, 2002 0.7199 0.7227 0.7144 0.7227 378,495 +0.00(+0.08%)
Apr 30, 2002 0.7100 0.7227 0.7100 0.7221 100,082 +0.01(+1.08%)
Apr 29, 2002 0.7206 0.7254 0.7117 0.7144 439,454 -0.01(-1.52%)
Apr 26, 2002 0.7188 0.7270 0.7188 0.7254 384,864 +0.00(+0.69%)
Apr 25, 2002 0.7144 0.7227 0.7144 0.7205 602,316 -0.00(-0.30%)
Apr 24, 2002 0.7281 0.7281 0.7172 0.7227 232,010 -0.01(-0.75%)
Apr 23, 2002 0.7235 0.7336 0.7172 0.7281 174,690 -0.01(-1.85%)
Apr 22, 2002 0.7419 0.7419 0.7281 0.7419 75,517 +0.00(+0.00%)
Apr 19, 2002 0.7281 0.7446 0.7281 0.7419 63,689 +0.00(+0.00%)
Apr 18, 2002 0.7419 0.7446 0.7336 0.7419 105,541 -0.00(-0.22%)
Apr 17, 2002 0.7375 0.7446 0.7369 0.7435 362,118 +0.00(+0.22%)
Apr 16, 2002 0.7639 0.7776 0.7369 0.7419 1,080,895 -0.02(-2.88%)
Apr 15, 2002 0.7633 0.7694 0.7474 0.7639 202,895 +0.00(+0.14%)
Apr 12, 2002 0.7556 0.7749 0.7556 0.7628 378,495 +0.02(+3.20%)
Apr 11, 2002 0.7391 0.7391 0.7391 0.7391 6,368 +0.01(+1.89%)
Apr 10, 2002 0.7232 0.7336 0.7227 0.7254 38,213 +0.00(+0.38%)
Apr 09, 2002 0.7227 0.7227 0.7227 0.7227 1,819 -0.01(-1.50%)
Apr 08, 2002 0.7336 0.7336 0.7336 0.7336 4,549 +0.00(+0.07%)
Apr 05, 2002 0.7144 0.7331 0.7144 0.7331 108,271 +0.01(+1.06%)
Apr 04, 2002 0.7364 0.7364 0.7166 0.7254 161,952 +0.01(+1.23%)
Apr 03, 2002 0.7254 0.7254 0.7166 0.7166 48,221 +0.00(+0.31%)
Apr 02, 2002 0.7419 0.7419 0.7144 0.7144 67,328 -0.04(-5.45%)
Apr 01, 2002 0.7205 0.7639 0.7144 0.7556 183,788 +0.02(+3.31%)
Mar 29, 2002 0.7193 0.7417 0.7193 0.7314 111,910 +0.00(+0.00%)
Mar 28, 2002 0.7193 0.7417 0.7193 0.7314 111,910 +0.02(+2.78%)
Mar 27, 2002 0.7309 0.7309 0.7089 0.7117 86,435 -0.02(-2.85%)
Mar 26, 2002 0.7419 0.7419 0.7320 0.7325 50,041 -0.00(-0.30%)
Mar 25, 2002 0.7383 0.7474 0.7281 0.7347 77,336 +0.01(+0.82%)
Mar 22, 2002 0.7298 0.7298 0.7287 0.7287 3,639 -0.01(-1.95%)
Mar 21, 2002 0.7432 0.7432 0.7432 0.7432 0 +0.00(+0.00%)
Mar 20, 2002 0.7261 0.7432 0.7261 0.7432 53,680 +0.01(+0.69%)
Mar 19, 2002 0.7390 0.7391 0.7381 0.7381 25,475 +0.02(+3.32%)
Mar 18, 2002 0.7391 0.7392 0.7144 0.7144 19,106 -0.04(-5.25%)
Mar 15, 2002 0.7512 0.7540 0.7512 0.7540 54,590 +0.00(+0.44%)
Mar 14, 2002 0.7419 0.7529 0.7408 0.7507 37,303 -0.00(-0.29%)
Mar 13, 2002 0.7173 0.7529 0.7173 0.7529 136,476 +0.04(+4.98%)
Mar 12, 2002 0.7420 0.7420 0.7146 0.7172 61,869 -0.03(-4.49%)
Mar 11, 2002 0.7556 0.7556 0.7424 0.7508 9,098 -0.00(-0.27%)
Mar 08, 2002 0.7694 0.7721 0.7199 0.7529 121,919 -0.02(-2.14%)
Mar 07, 2002 0.7144 0.7694 0.7144 0.7694 466,750 +0.05(+7.69%)
Mar 06, 2002 0.7089 0.7144 0.7089 0.7144 20,926 +0.01(+0.78%)
Mar 05, 2002 0.7117 0.7117 0.7089 0.7089 55,500 -0.01(-1.83%)
Mar 04, 2002 0.7199 0.7221 0.7100 0.7221 22,746 +0.00(+0.69%)
Mar 01, 2002 0.7089 0.7172 0.7089 0.7172 126,468 +0.01(+0.77%)
Feb 28, 2002 0.7090 0.7117 0.7090 0.7117 7,278 +0.00(+0.00%)
Feb 27, 2002 0.7111 0.7117 0.7089 0.7117 129,197 -0.00(-0.38%)
Feb 26, 2002 0.7018 0.7144 0.7007 0.7144 301,158 +0.01(+0.78%)
Feb 25, 2002 0.7018 0.7089 0.7018 0.7089 19,106 +0.01(+0.79%)
Feb 22, 2002 0.7115 0.7133 0.7007 0.7034 60,049 +0.01(+1.42%)
Feb 21, 2002 0.7008 0.7117 0.6935 0.6935 25,475 -0.02(-2.17%)
Feb 20, 2002 0.7144 0.7172 0.7089 0.7089 10,008 -0.01(-0.77%)
Feb 19, 2002 0.7062 0.7172 0.7062 0.7144 63,689 +0.01(+1.96%)
Feb 18, 2002 0.7089 0.7172 0.7007 0.7007 116,460 +0.00(+0.00%)
Feb 15, 2002 0.7089 0.7172 0.7007 0.7007 116,460 -0.00(-0.39%)
Feb 14, 2002 0.7034 0.7089 0.7034 0.7034 27,295 -0.01(-1.54%)
Feb 13, 2002 0.7144 0.7144 0.7144 0.7144 12,737 +0.00(+0.15%)
Feb 12, 2002 0.7040 0.7172 0.7040 0.7133 287,510 +0.02(+2.20%)
Feb 11, 2002 0.7144 0.7144 0.6979 0.6979 44,582 -0.02(-2.31%)
Feb 08, 2002 0.7062 0.7144 0.6985 0.7144 142,845 +0.00(+0.39%)
Feb 07, 2002 0.7034 0.7144 0.7034 0.7117 75,517 +0.01(+0.78%)
Feb 06, 2002 0.7089 0.7089 0.7034 0.7062 13,647 +0.01(+0.78%)
Feb 05, 2002 0.7089 0.7139 0.7007 0.7007 460,381 -0.01(-1.16%)
Feb 04, 2002 0.7133 0.7144 0.7007 0.7089 101,902 +0.00(+0.00%)
Feb 01, 2002 0.7007 0.7117 0.7007 0.7089 151,034 -0.00(-0.69%)
Jan 31, 2002 0.7144 0.7150 0.7034 0.7139 198,346 +0.01(+1.48%)
Jan 30, 2002 0.7035 0.7035 0.7034 0.7034 8,188 +0.00(+0.00%)
Jan 29, 2002 0.7062 0.7139 0.7034 0.7034 30,934 -0.00(-0.39%)
Jan 28, 2002 0.7084 0.7084 0.7034 0.7062 25,475 -0.01(-1.15%)
Jan 25, 2002 0.7144 0.7172 0.7034 0.7144 171,960 +0.00(+0.08%)
Jan 24, 2002 0.7089 0.7144 0.7034 0.7139 64,598 -0.00(-0.08%)
Jan 23, 2002 0.7143 0.7144 0.7034 0.7144 30,934 +0.01(+1.17%)
Jan 22, 2002 0.7095 0.7095 0.7007 0.7062 163,771 +0.00(+0.71%)
Jan 21, 2002 0.7172 0.7172 0.7007 0.7012 335,732 +0.00(+0.00%)
Jan 18, 2002 0.7172 0.7172 0.7007 0.7012 335,732 -0.02(-2.22%)
Jan 17, 2002 0.7144 0.7172 0.7089 0.7172 468,569 +0.01(+2.03%)
Jan 16, 2002 0.7089 0.7155 0.7029 0.7029 113,730 +0.01(+1.51%)
Jan 15, 2002 0.6952 0.6952 0.6924 0.6924 6,368 -0.02(-2.70%)
Jan 14, 2002 0.6952 0.7144 0.6496 0.7117 189,247 +0.00(+0.00%)
Jan 11, 2002 0.7128 0.7172 0.7040 0.7117 206,534 -0.00(-0.15%)
Jan 10, 2002 0.6979 0.7144 0.6968 0.7128 101,902 +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.