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 (%)
Sep 30, 2002 0.6976 0.7026 0.6951 0.6951 5,444 -0.02(-2.97%)
Sep 27, 2002 0.7081 0.7163 0.7081 0.7163 72,591 +0.00(+0.39%)
Sep 26, 2002 0.7130 0.7136 0.7130 0.7136 31,758 +0.00(+0.39%)
Sep 25, 2002 0.6634 0.7147 0.6634 0.7108 47,184 +0.05(+7.32%)
Sep 24, 2002 0.7026 0.7026 0.6612 0.6623 162,423 -0.04(-5.73%)
Sep 23, 2002 0.7026 0.7026 0.7026 0.7026 1,814 -0.01(-1.77%)
Sep 20, 2002 0.7274 0.7274 0.6999 0.7152 19,962 -0.01(-1.67%)
Sep 19, 2002 0.7714 0.7714 0.7246 0.7274 19,962 -0.03(-3.67%)
Sep 18, 2002 0.7523 0.7551 0.7500 0.7551 31,758 +0.00(+0.31%)
Sep 17, 2002 0.8265 0.8265 0.7527 0.7527 263,144 -0.07(-8.93%)
Sep 16, 2002 0.7935 0.8265 0.7935 0.8265 192,367 +0.03(+3.44%)
Sep 13, 2002 0.7703 0.7990 0.7703 0.7990 214,144 +0.04(+5.84%)
Sep 12, 2002 0.7392 0.7714 0.7392 0.7549 94,368 +0.00(+0.34%)
Sep 11, 2002 0.7439 0.7714 0.7395 0.7523 15,425 -0.01(-1.77%)
Sep 10, 2002 0.7308 0.7659 0.7307 0.7659 153,349 +0.03(+3.73%)
Sep 09, 2002 0.7274 0.7439 0.7253 0.7384 267,680 +0.01(+1.52%)
Sep 06, 2002 0.7163 0.7422 0.7088 0.7274 268,361 +0.01(+0.76%)
Sep 05, 2002 0.6943 0.7218 0.6797 0.7218 176,941 +0.02(+3.15%)
Sep 04, 2002 0.6552 0.6998 0.6546 0.6998 42,647 +0.02(+2.71%)
Sep 03, 2002 0.6882 0.7037 0.6541 0.6813 103,442 -0.00(-0.44%)
Aug 30, 2002 0.6695 0.6926 0.6511 0.6844 71,684 +0.04(+5.52%)
Aug 29, 2002 0.6456 0.6640 0.6453 0.6486 81,665 -0.01(-1.42%)
Aug 28, 2002 0.6394 0.6612 0.6394 0.6579 18,147 +0.02(+2.85%)
Aug 27, 2002 0.6888 0.6888 0.6397 0.6397 22,684 -0.02(-3.12%)
Aug 26, 2002 0.6603 0.6603 0.6603 0.6603 4,536 -0.00(-0.33%)
Aug 23, 2002 0.6844 0.6888 0.6576 0.6625 54,443 +0.00(+0.19%)
Aug 22, 2002 0.6612 0.6834 0.6364 0.6612 17,240 +0.02(+3.77%)
Aug 21, 2002 0.6509 0.6612 0.6355 0.6372 165,145 -0.02(-2.83%)
Aug 20, 2002 0.6713 0.6723 0.6498 0.6558 173,312 -0.04(-5.47%)
Aug 16, 2002 0.6937 0.6937 0.6934 0.6937 1,633,307 +0.03(+4.61%)
Aug 15, 2002 0.6849 0.7108 0.6501 0.6632 28,129 -0.01(-1.85%)
Aug 14, 2002 0.6752 0.6910 0.6670 0.6757 22,684 +0.00(+0.05%)
Aug 13, 2002 0.6869 0.6926 0.6639 0.6754 68,961 -0.01(-1.55%)
Aug 12, 2002 0.6634 0.6863 0.6634 0.6860 9,981 -0.01(-0.88%)
Aug 07, 2002 0.6397 0.6921 0.6397 0.6921 171,497 +0.03(+4.65%)
Aug 06, 2002 0.6612 0.6750 0.6337 0.6613 28,129 +0.03(+4.37%)
Aug 05, 2002 0.6345 0.6557 0.6326 0.6337 45,369 -0.00(-0.19%)
Aug 02, 2002 0.6365 0.6461 0.6348 0.6349 180,571 -0.03(-3.90%)
Aug 01, 2002 0.6695 0.7086 0.6454 0.6607 105,257 -0.01(-1.24%)
Jul 31, 2002 0.6359 0.6689 0.6342 0.6689 24,499 +0.02(+2.79%)
Jul 30, 2002 0.6392 0.6557 0.6392 0.6508 9,073 +0.00(+0.60%)
Jul 29, 2002 0.6618 0.6695 0.6469 0.6469 360,235 -0.01(-2.17%)
Jul 26, 2002 0.6116 0.6613 0.6116 0.6613 1,542,568 +0.05(+8.02%)
Jul 25, 2002 0.6199 0.6199 0.6122 0.6122 39,925 -0.01(-1.07%)
Jul 24, 2002 0.6122 0.6188 0.6061 0.6188 150,627 -0.01(-1.49%)
Jul 23, 2002 0.6833 0.6860 0.6282 0.6282 218,681 -0.06(-8.07%)
Jul 22, 2002 0.6833 0.6838 0.6833 0.6833 43,554 -0.03(-4.61%)
Jul 19, 2002 0.6915 0.7191 0.6822 0.7163 45,369 +0.01(+0.78%)
Jul 17, 2002 0.7114 0.7163 0.7108 0.7108 63,517 -0.01(-1.15%)
Jul 12, 2002 0.7439 0.7439 0.7163 0.7191 223,218 -0.01(-1.43%)
Jul 11, 2002 0.7409 0.7411 0.7165 0.7296 39,925 +0.00(+0.68%)
Jul 10, 2002 0.7274 0.7356 0.7246 0.7246 131,572 +0.01(+1.00%)
Jul 09, 2002 0.7163 0.7175 0.7163 0.7175 13,610 +0.00(+0.16%)
Jul 08, 2002 0.7362 0.7362 0.7163 0.7163 86,202 -0.00(-0.38%)
Jul 05, 2002 0.7246 0.7301 0.7136 0.7191 23,592 +0.00(+0.69%)
Jul 04, 2002 0.7301 0.7301 0.7142 0.7142 5,444 +0.00(+0.00%)
Jul 03, 2002 0.7301 0.7301 0.7142 0.7142 5,444 -0.02(-2.55%)
Jul 02, 2002 0.7056 0.7356 0.7053 0.7329 316,680 +0.00(+0.00%)
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.