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 (%)
Jul 31, 2002 0.6360 0.6691 0.6344 0.6691 24,493 +0.02(+2.79%)
Jul 30, 2002 0.6394 0.6559 0.6394 0.6509 9,071 +0.00(+0.60%)
Jul 29, 2002 0.6620 0.6697 0.6471 0.6471 360,145 -0.01(-2.17%)
Jul 26, 2002 0.6118 0.6615 0.6118 0.6615 1,542,183 +0.05(+8.02%)
Jul 25, 2002 0.6201 0.6201 0.6123 0.6123 39,915 -0.01(-1.07%)
Jul 24, 2002 0.6123 0.6190 0.6063 0.6190 150,589 -0.01(-1.49%)
Jul 23, 2002 0.6834 0.6862 0.6283 0.6283 218,627 -0.06(-8.07%)
Jul 22, 2002 0.6834 0.6840 0.6834 0.6835 43,543 -0.03(-4.61%)
Jul 19, 2002 0.6917 0.7193 0.6823 0.7165 45,358 +0.01(+0.78%)
Jul 17, 2002 0.7116 0.7165 0.7110 0.7110 63,501 -0.01(-1.15%)
Jul 12, 2002 0.7441 0.7441 0.7165 0.7193 223,162 -0.01(-1.44%)
Jul 11, 2002 0.7411 0.7413 0.7166 0.7297 39,915 +0.00(+0.68%)
Jul 10, 2002 0.7275 0.7358 0.7248 0.7248 131,539 +0.01(+1.00%)
Jul 09, 2002 0.7165 0.7176 0.7165 0.7176 13,607 +0.00(+0.16%)
Jul 08, 2002 0.7364 0.7364 0.7165 0.7165 86,180 -0.00(-0.38%)
Jul 05, 2002 0.7248 0.7303 0.7138 0.7193 23,586 +0.00(+0.69%)
Jul 04, 2002 0.7303 0.7303 0.7144 0.7144 5,442 +0.00(+0.00%)
Jul 03, 2002 0.7303 0.7303 0.7144 0.7144 5,442 -0.02(-2.55%)
Jul 02, 2002 0.7058 0.7358 0.7055 0.7331 316,601 +0.00(+0.00%)
Jul 01, 2002 0.7165 0.7413 0.7143 0.7331 78,016 +0.02(+3.02%)
Jun 28, 2002 0.7160 0.7165 0.7110 0.7116 132,446 -0.01(-1.07%)
Jun 27, 2002 0.7193 0.7193 0.7149 0.7193 58,058 +0.00(+0.38%)
Jun 26, 2002 0.7044 0.7276 0.7000 0.7165 214,091 +0.01(+1.56%)
Jun 25, 2002 0.7165 0.7204 0.7044 0.7055 52,615 -0.01(-1.54%)
Jun 21, 2002 0.6973 0.7165 0.6973 0.7165 29,936 +0.02(+2.75%)
Jun 20, 2002 0.6934 0.7165 0.6934 0.6973 47,172 -0.01(-0.78%)
Jun 19, 2002 0.7027 0.7204 0.7027 0.7028 92,530 -0.01(-1.92%)
Jun 18, 2002 0.7000 0.7165 0.7000 0.7165 30,843 +0.01(+0.93%)
Jun 17, 2002 0.7099 0.7099 0.7099 0.7099 0 +0.00(+0.00%)
Jun 14, 2002 0.7099 0.7099 0.7099 0.7099 9,071 +0.00(+0.23%)
Jun 12, 2002 0.7160 0.7160 0.7082 0.7082 17,236 +0.00(+0.39%)
Jun 11, 2002 0.7055 0.7055 0.7055 0.7055 2,721 +0.00(+0.31%)
Jun 10, 2002 0.6978 0.7034 0.6978 0.7033 5,442 -0.01(-1.09%)
Jun 07, 2002 0.7165 0.7165 0.7005 0.7110 36,286 -0.00(-0.39%)
Jun 06, 2002 0.7025 0.7138 0.7025 0.7138 56,244 -0.00(-0.38%)
Jun 05, 2002 0.6973 0.7165 0.6973 0.7165 145,146 +0.01(+1.56%)
May 31, 2002 0.6950 0.7137 0.6950 0.7055 67,130 +0.01(+1.59%)
May 28, 2002 0.6953 0.7160 0.6945 0.6945 70,758 -0.01(-0.79%)
May 27, 2002 0.7088 0.7088 0.6945 0.7000 146,960 +0.00(+0.00%)
May 24, 2002 0.7088 0.7088 0.6945 0.7000 146,960 -0.02(-2.23%)
May 23, 2002 0.7137 0.7160 0.7137 0.7160 4,535 +0.01(+1.56%)
May 22, 2002 0.7082 0.7083 0.7049 0.7049 91,623 -0.00(-0.58%)
May 21, 2002 0.7083 0.7090 0.7082 0.7090 96,159 -0.01(-1.05%)
May 20, 2002 0.7160 0.7165 0.7083 0.7165 34,472 +0.00(+0.00%)
May 17, 2002 0.7165 0.7165 0.7165 0.7165 1,814 +0.00(+0.54%)
May 16, 2002 0.7027 0.7165 0.6697 0.7127 429,089 +0.00(+0.47%)
May 15, 2002 0.7301 0.7301 0.7094 0.7094 13,607 -0.00(-0.39%)
May 14, 2002 0.7303 0.7303 0.7121 0.7121 11,793 -0.02(-2.50%)
May 13, 2002 0.7303 0.7430 0.7171 0.7304 55,337 +0.00(+0.01%)
May 10, 2002 0.7303 0.7303 0.7165 0.7303 205,019 +0.01(+0.76%)
May 09, 2002 0.7165 0.7248 0.7144 0.7248 324,765 +0.00(+0.54%)
May 08, 2002 0.7193 0.7209 0.7182 0.7209 23,586 +0.00(+0.22%)
May 07, 2002 0.7165 0.7237 0.7165 0.7193 39,008 -0.01(-0.75%)
May 06, 2002 0.7171 0.7303 0.7165 0.7248 1,305,412 +0.00(+0.23%)
May 03, 2002 0.7220 0.7248 0.7193 0.7231 97,973 +0.00(+0.15%)
May 02, 2002 0.7193 0.7247 0.7193 0.7220 34,472 -0.00(-0.38%)
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.