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 (%)
Sep 30, 2003 0.9197 0.9560 0.9192 0.9554 179,284 +0.04(+4.07%)
Sep 29, 2003 0.9153 0.9290 0.8994 0.9181 119,219 +0.01(+1.27%)
Sep 26, 2003 0.9065 0.9159 0.9065 0.9065 25,482 +0.01(+0.92%)
Sep 25, 2003 0.8988 0.9038 0.8983 0.8983 104,658 +0.01(+1.20%)
Sep 24, 2003 0.8928 0.9054 0.8873 0.8876 163,812 -0.00(-0.39%)
Sep 23, 2003 0.9345 0.9345 0.8845 0.8911 232,468 -0.04(-4.64%)
Sep 22, 2003 0.9543 0.9543 0.9340 0.9345 80,996 -0.01(-1.10%)
Sep 19, 2003 0.9323 0.9532 0.9285 0.9450 116,489 +0.01(+1.47%)
Sep 18, 2003 0.9312 0.9340 0.9312 0.9312 3,640 +0.00(+0.24%)
Sep 17, 2003 0.9203 0.9340 0.9203 0.9290 40,589 +0.01(+0.89%)
Sep 16, 2003 0.9203 0.9307 0.9203 0.9208 35,492 +0.00(+0.06%)
Sep 15, 2003 0.9340 0.9340 0.8928 0.9203 50,053 +0.02(+2.26%)
Sep 12, 2003 0.9027 0.9027 0.8873 0.8999 370,399 -0.01(-0.67%)
Sep 11, 2003 0.9126 0.9148 0.9021 0.9060 158,352 -0.01(-0.72%)
Sep 10, 2003 0.9071 0.9170 0.9065 0.9126 18,201 -0.02(-1.95%)
Sep 09, 2003 0.9339 0.9395 0.9208 0.9307 44,593 -0.01(-0.70%)
Sep 08, 2003 0.9488 0.9504 0.9323 0.9373 24,571 -0.01(-0.64%)
Sep 05, 2003 0.9170 0.9477 0.9203 0.9433 98,287 +0.02(+2.45%)
Sep 04, 2003 0.9203 0.9219 0.9203 0.9208 8,190 +0.00(+0.06%)
Sep 03, 2003 0.9148 0.9472 0.9065 0.9203 101,928 +0.02(+2.38%)
Sep 02, 2003 0.9450 0.9450 0.8988 0.8988 84,636 -0.05(-5.10%)
Aug 29, 2003 0.9411 0.9477 0.9411 0.9472 51,874 +0.01(+0.89%)
Aug 28, 2003 0.9422 0.9642 0.9367 0.9388 408,622 -0.00(-0.01%)
Aug 27, 2003 0.9521 0.9609 0.9389 0.9389 28,212 +0.00(+0.53%)
Aug 26, 2003 0.9532 0.9532 0.9340 0.9340 57,334 -0.01(-0.58%)
Aug 25, 2003 0.9340 0.9395 0.9274 0.9395 29,122 +0.01(+1.42%)
Aug 22, 2003 0.9236 0.9560 0.9236 0.9263 35,492 -0.03(-3.38%)
Aug 21, 2003 0.9258 0.9779 0.9258 0.9587 286,672 +0.04(+3.87%)
Aug 20, 2003 0.9279 0.9334 0.9192 0.9230 228,427 -0.02(-1.87%)
Aug 19, 2003 0.8999 0.9477 0.8933 0.9406 384,050 +0.05(+5.03%)
Aug 18, 2003 0.8995 0.9038 0.8791 0.8955 239,348 -0.01(-1.09%)
Aug 15, 2003 0.9258 0.9258 0.9005 0.9054 51,874 -0.01(-1.61%)
Aug 14, 2003 0.9120 0.9203 0.9071 0.9203 79,176 +0.01(+0.96%)
Aug 13, 2003 0.9038 0.9115 0.8983 0.9115 374,949 +0.01(+0.91%)
Aug 12, 2003 0.8900 0.9032 0.8900 0.9032 40,043 +0.00(+0.54%)
Aug 11, 2003 0.9032 0.9032 0.8928 0.8983 13,651 +0.01(+0.87%)
Aug 08, 2003 0.8900 0.8983 0.8900 0.8906 10,920 +0.00(+0.06%)
Aug 07, 2003 0.9087 0.9087 0.8900 0.8900 155,622 -0.02(-2.47%)
Aug 06, 2003 0.8955 0.9126 0.8955 0.9126 19,111 -0.00(-0.06%)
Aug 05, 2003 0.9197 0.9301 0.9071 0.9131 1,048,402 -0.01(-1.31%)
Aug 04, 2003 0.9218 0.9252 0.9021 0.9252 180,194 +0.04(+4.73%)
Aug 01, 2003 0.8629 0.9340 0.8598 0.8834 287,901 +0.01(+1.45%)
Jul 31, 2003 0.8598 0.8725 0.8593 0.8708 127,410 +0.01(+0.63%)
Jul 30, 2003 0.8681 0.8681 0.8406 0.8653 187,474 -0.01(-1.32%)
Jul 29, 2003 0.9065 0.9290 0.8747 0.8769 444,114 -0.01(-1.60%)
Jul 28, 2003 0.9015 0.9065 0.8900 0.8911 724,416 -0.01(-1.10%)
Jul 25, 2003 0.8983 0.9049 0.8845 0.9010 59,154 -0.01(-0.61%)
Jul 24, 2003 0.9065 0.9065 0.8988 0.9065 365,848 -0.01(-1.49%)
Jul 23, 2003 0.9053 0.9290 0.9010 0.9203 344,917 +0.01(+1.64%)
Jul 22, 2003 0.8955 0.9065 0.8884 0.9054 53,694 +0.01(+1.47%)
Jul 21, 2003 0.8653 0.9038 0.8653 0.8922 103,748 +0.02(+2.40%)
Jul 18, 2003 0.8329 0.8730 0.8329 0.8714 41,863 +0.03(+3.59%)
Jul 17, 2003 0.8340 0.8494 0.8340 0.8411 68,255 -0.01(-1.61%)
Jul 16, 2003 0.8895 0.8955 0.8335 0.8549 109,208 -0.03(-3.05%)
Jul 15, 2003 0.8302 0.8977 0.8302 0.8818 120,129 +0.03(+3.82%)
Jul 14, 2003 0.8406 0.8736 0.8384 0.8494 139,240 +0.01(+0.85%)
Jul 11, 2003 0.8582 0.8582 0.8378 0.8422 164,722 -0.01(-1.48%)
Jul 10, 2003 0.8922 0.8922 0.8488 0.8549 432,283 -0.03(-3.82%)
Jul 09, 2003 0.9104 0.9148 0.8812 0.8888 151,981 -0.02(-2.25%)
Jul 08, 2003 0.8923 0.9098 0.8923 0.9093 50,053 +0.01(+0.98%)
Jul 07, 2003 0.8829 0.9005 0.8829 0.9005 354,927 +0.03(+2.88%)
Jul 03, 2003 0.8499 0.8884 0.8499 0.8753 30,942 -0.01(-0.62%)
Jul 02, 2003 0.9032 0.9032 0.8664 0.8807 71,895 -0.01(-0.80%)
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.