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 )

95.18 -0.26 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 1.466 1.518 1.454 1.518 97,091 +0.03(+2.04%)
Sep 29, 2004 1.479 1.488 1.462 1.488 145,182 +0.01(+0.44%)
Sep 28, 2004 1.460 1.502 1.460 1.481 352,068 +0.02(+1.44%)
Sep 27, 2004 1.459 1.475 1.449 1.460 59,887 -0.01(-0.75%)
Sep 24, 2004 1.445 1.475 1.445 1.471 22,684 +0.02(+1.14%)
Sep 23, 2004 1.418 1.462 1.418 1.455 46,277 +0.01(+0.53%)
Sep 22, 2004 1.438 1.447 1.420 1.447 91,646 +0.00(+0.00%)
Sep 21, 2004 1.440 1.459 1.436 1.447 158,793 +0.01(+0.57%)
Sep 20, 2004 1.444 1.444 1.435 1.439 29,943 +0.00(+0.04%)
Sep 17, 2004 1.439 1.469 1.433 1.438 131,572 +0.01(+0.38%)
Sep 16, 2004 1.444 1.444 1.422 1.433 39,925 -0.00(-0.34%)
Sep 15, 2004 1.402 1.446 1.402 1.438 109,794 +0.02(+1.60%)
Sep 14, 2004 1.387 1.435 1.386 1.415 154,256 +0.03(+2.11%)
Sep 13, 2004 1.386 1.412 1.386 1.386 212,330 -0.02(-1.60%)
Sep 10, 2004 1.426 1.446 1.408 1.408 33,573 -0.03(-2.41%)
Sep 09, 2004 1.448 1.448 1.424 1.443 47,184 +0.01(+0.42%)
Sep 08, 2004 1.449 1.455 1.434 1.437 171,497 -0.01(-0.80%)
Sep 07, 2004 1.459 1.473 1.445 1.449 164,846 -0.01(-0.53%)
Sep 03, 2004 1.477 1.477 1.437 1.456 79,850 -0.00(-0.30%)
Sep 02, 2004 1.462 1.480 1.438 1.461 140,645 -0.01(-0.53%)
Sep 01, 2004 1.422 1.509 1.402 1.468 200,533 +0.04(+2.50%)
Aug 31, 2004 1.372 1.433 1.372 1.433 156,979 +0.05(+3.79%)
Aug 30, 2004 1.388 1.388 1.342 1.380 150,627 -0.02(-1.18%)
Aug 27, 2004 1.391 1.405 1.391 1.397 59,887 +0.00(+0.28%)
Aug 26, 2004 1.396 1.403 1.386 1.393 309,421 +0.00(+0.12%)
Aug 25, 2004 1.398 1.400 1.380 1.391 159,701 -0.00(-0.36%)
Aug 24, 2004 1.373 1.400 1.373 1.396 28,129 +0.02(+1.12%)
Aug 23, 2004 1.374 1.391 1.374 1.381 88,198 -0.00(-0.32%)
Aug 20, 2004 1.394 1.394 1.378 1.385 180,462 -0.00(-0.12%)
Aug 19, 2004 1.375 1.387 1.375 1.387 661,489 -0.00(-0.32%)
Aug 18, 2004 1.374 1.428 1.374 1.391 153,757 +0.01(+0.80%)
Aug 17, 2004 1.387 1.407 1.380 1.380 29,036 -0.02(-1.38%)
Aug 16, 2004 1.385 1.418 1.378 1.400 160,608 +0.02(+1.56%)
Aug 13, 2004 1.377 1.381 1.373 1.378 312,143 +0.01(+0.44%)
Aug 12, 2004 1.367 1.383 1.354 1.372 85,294 +0.00(+0.00%)
Aug 11, 2004 1.365 1.373 1.337 1.372 190,552 -0.00(-0.32%)
Aug 10, 2004 1.363 1.391 1.361 1.376 188,737 -0.00(-0.32%)
Aug 09, 2004 1.347 1.386 1.308 1.381 130,183 +0.02(+1.79%)
Aug 06, 2004 1.394 1.399 1.326 1.357 459,140 -0.02(-1.72%)
Aug 05, 2004 1.411 1.411 1.373 1.380 43,554 -0.05(-3.24%)
Aug 04, 2004 1.433 1.433 1.353 1.427 185,108 -0.00(-0.04%)
Aug 03, 2004 1.340 1.433 1.331 1.427 813,024 +0.08(+5.71%)
Aug 02, 2004 1.364 1.364 1.295 1.350 241,366 -0.03(-2.47%)
Jul 30, 2004 1.389 1.400 1.384 1.384 66,239 -0.02(-1.22%)
Jul 29, 2004 1.417 1.460 1.386 1.401 53,536 -0.05(-3.53%)
Jul 28, 2004 1.402 1.453 1.400 1.453 143,368 +0.06(+4.23%)
Jul 27, 2004 1.450 1.459 1.356 1.394 301,254 -0.06(-3.88%)
Jul 26, 2004 1.493 1.493 1.448 1.450 144,275 -0.02(-1.61%)
Jul 23, 2004 1.497 1.497 1.466 1.473 72,591 -0.01(-0.89%)
Jul 22, 2004 1.487 1.487 1.443 1.487 354,790 +0.00(+0.07%)
Jul 21, 2004 1.508 1.515 1.468 1.486 184,200 -0.03(-1.75%)
Jul 20, 2004 1.518 1.543 1.499 1.512 405,604 +0.02(+1.45%)
Jul 19, 2004 1.498 1.504 1.478 1.490 227,755 +0.01(+0.48%)
Jul 16, 2004 1.431 1.488 1.409 1.483 188,737 +0.03(+2.09%)
Jul 15, 2004 1.429 1.504 1.429 1.453 65,332 +0.03(+1.89%)
Jul 14, 2004 1.424 1.448 1.416 1.426 71,684 -0.01(-0.38%)
Jul 13, 2004 1.487 1.487 1.418 1.432 221,403 -0.06(-3.78%)
Jul 12, 2004 1.433 1.496 1.388 1.488 268,588 +0.06(+4.01%)
Jul 09, 2004 1.429 1.439 1.366 1.430 91,646 -0.00(-0.08%)
Jul 08, 2004 1.433 1.451 1.407 1.432 83,480 -0.01(-0.88%)
Jul 07, 2004 1.490 1.490 1.444 1.444 714,118 -0.04(-2.78%)
Jul 06, 2004 1.466 1.491 1.445 1.486 154,256 +0.03(+2.16%)
Jul 02, 2004 1.487 1.504 1.453 1.454 119,775 -0.04(-2.87%)
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.