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 )

92.88 -0.50 (-0.54%)
Streaming Delayed Price Updated: 10:59 AM 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 28, 2007 5.674 5.758 5.373 5.514 397,123 -0.18(-3.24%)
Sep 27, 2007 5.806 5.806 5.657 5.698 282,645 -0.07(-1.22%)
Sep 26, 2007 5.773 5.813 5.720 5.769 212,865 -0.00(-0.08%)
Sep 25, 2007 5.723 5.806 5.676 5.773 345,859 -0.01(-0.15%)
Sep 24, 2007 5.764 5.888 5.668 5.782 245,641 +0.00(+0.08%)
Sep 21, 2007 5.775 5.780 5.665 5.778 326,297 +0.06(+1.00%)
Sep 20, 2007 5.791 5.806 5.696 5.720 77,406 -0.09(-1.51%)
Sep 19, 2007 5.824 5.883 5.720 5.808 249,464 +0.01(+0.11%)
Sep 18, 2007 5.696 5.802 5.584 5.802 480,840 +0.13(+2.25%)
Sep 17, 2007 5.549 5.701 5.494 5.674 207,732 +0.13(+2.38%)
Sep 14, 2007 5.490 5.576 5.391 5.542 242,165 -0.00(-0.04%)
Sep 13, 2007 5.556 5.670 5.538 5.545 165,824 -0.01(-0.12%)
Sep 12, 2007 5.580 5.644 5.518 5.551 125,467 -0.04(-0.67%)
Sep 11, 2007 5.540 5.622 5.540 5.589 106,564 +0.07(+1.27%)
Sep 10, 2007 5.545 5.571 5.483 5.518 299,550 +0.02(+0.28%)
Sep 07, 2007 5.404 5.591 5.292 5.503 249,614 +0.00(+0.00%)
Sep 06, 2007 5.382 5.553 5.382 5.503 113,017 +0.13(+2.37%)
Sep 05, 2007 5.417 5.518 5.329 5.375 104,922 -0.09(-1.61%)
Sep 04, 2007 5.325 5.476 5.325 5.463 239,480 +0.11(+2.05%)
Aug 31, 2007 5.525 5.597 5.347 5.353 318,757 -0.08(-1.50%)
Aug 30, 2007 5.472 5.707 5.435 5.435 246,019 -0.11(-1.94%)
Aug 29, 2007 5.406 5.593 5.375 5.542 396,349 +0.15(+2.69%)
Aug 28, 2007 5.331 5.439 5.272 5.397 183,279 -0.02(-0.28%)
Aug 27, 2007 5.334 5.459 5.334 5.413 136,929 +0.08(+1.57%)
Aug 24, 2007 5.140 5.340 5.068 5.329 290,754 +0.07(+1.38%)
Aug 23, 2007 5.567 5.595 5.250 5.257 321,828 -0.27(-4.93%)
Aug 22, 2007 5.547 5.637 5.512 5.529 244,986 +0.05(+0.84%)
Aug 21, 2007 5.380 5.611 5.380 5.483 141,092 +0.09(+1.67%)
Aug 20, 2007 5.575 5.586 5.316 5.393 281,193 -0.17(-3.04%)
Aug 17, 2007 5.562 5.630 5.413 5.562 847,790 +0.04(+0.80%)
Aug 16, 2007 5.336 5.518 5.270 5.518 1,137,675 +0.14(+2.62%)
Aug 15, 2007 5.085 5.378 5.079 5.378 789,414 +0.27(+5.38%)
Aug 14, 2007 5.219 5.255 4.978 5.103 364,692 +0.00(+0.04%)
Aug 13, 2007 5.178 5.298 4.907 5.101 510,622 -0.08(-1.49%)
Aug 10, 2007 4.549 5.283 4.444 5.178 1,020,490 +0.63(+13.82%)
Aug 09, 2007 5.237 5.329 4.452 4.549 778,734 -0.78(-14.60%)
Aug 08, 2007 5.426 5.448 5.151 5.327 696,673 -0.04(-0.78%)
Aug 07, 2007 5.189 5.395 5.129 5.369 576,070 +0.16(+3.08%)
Aug 06, 2007 5.351 5.351 5.070 5.208 490,205 -0.07(-1.29%)
Aug 03, 2007 5.277 5.384 5.248 5.277 1,011,972 -0.04(-0.74%)
Aug 02, 2007 5.068 5.316 4.949 5.316 786,483 +0.29(+5.73%)
Aug 01, 2007 5.015 5.066 4.863 5.028 429,289 +0.02(+0.48%)
Jul 31, 2007 5.019 5.050 4.936 5.004 527,026 +0.03(+0.53%)
Jul 30, 2007 5.066 5.087 4.914 4.978 409,027 -0.07(-1.48%)
Jul 27, 2007 5.120 5.142 5.024 5.052 583,565 -0.07(-1.46%)
Jul 26, 2007 5.189 5.189 5.037 5.127 520,442 -0.13(-2.55%)
Jul 25, 2007 5.213 5.314 5.200 5.261 438,545 +0.08(+1.48%)
Jul 24, 2007 5.200 5.307 5.120 5.184 539,490 -0.07(-1.42%)
Jul 23, 2007 5.331 5.406 5.233 5.259 434,791 -0.06(-1.16%)
Jul 20, 2007 5.331 5.400 5.204 5.320 625,997 -0.02(-0.41%)
Jul 19, 2007 5.219 5.406 5.160 5.342 1,113,654 +0.36(+7.19%)
Jul 18, 2007 4.885 5.030 4.729 4.984 229,756 +0.03(+0.62%)
Jul 17, 2007 4.920 5.044 4.920 4.953 163,248 +0.05(+1.08%)
Jul 16, 2007 5.004 5.041 4.885 4.901 306,748 -0.11(-2.15%)
Jul 13, 2007 5.002 5.026 4.936 5.008 408,981 -0.03(-0.52%)
Jul 12, 2007 4.870 5.050 4.870 5.035 451,791 +0.20(+4.23%)
Jul 11, 2007 4.942 5.000 4.639 4.830 443,045 -0.08(-1.57%)
Jul 10, 2007 5.002 5.002 4.855 4.907 193,990 -0.16(-3.21%)
Jul 09, 2007 5.138 5.153 5.066 5.070 263,361 -0.05(-0.99%)
Jul 06, 2007 5.098 5.136 5.096 5.120 194,295 +0.01(+0.21%)
Jul 05, 2007 4.991 5.125 4.989 5.109 285,767 +0.14(+2.88%)
Jul 03, 2007 4.971 5.072 4.967 4.967 123,988 -0.04(-0.88%)
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.