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 )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 0.7242 0.7248 0.7176 0.7248 24,493 -0.00(-0.08%)
Mar 28, 2003 0.7138 0.7253 0.7138 0.7253 73,480 +0.01(+1.39%)
Mar 27, 2003 0.7143 0.7165 0.7138 0.7154 20,864 +0.00(+0.15%)
Mar 26, 2003 0.7149 0.7171 0.7138 0.7143 70,758 -0.00(-0.15%)
Mar 25, 2003 0.7231 0.7275 0.7143 0.7154 72,573 +0.00(+0.00%)
Mar 24, 2003 0.6642 0.7397 0.6642 0.7154 115,482 -0.01(-0.99%)
Mar 21, 2003 0.7303 0.7303 0.6967 0.7226 98,881 -0.00(-0.46%)
Mar 20, 2003 0.7308 0.7308 0.7055 0.7259 24,493 -0.01(-0.98%)
Mar 19, 2003 0.7342 0.7342 0.7105 0.7331 525,249 -0.01(-0.75%)
Mar 18, 2003 0.7386 0.7386 0.7364 0.7386 17,236 -0.01(-0.74%)
Mar 17, 2003 0.7234 0.7441 0.7165 0.7441 104,777 +0.02(+2.58%)
Mar 14, 2003 0.7380 0.7380 0.7226 0.7253 39,008 -0.01(-1.05%)
Mar 13, 2003 0.7281 0.7408 0.7281 0.7331 352,887 -0.00(-0.15%)
Mar 12, 2003 0.7358 0.7402 0.7325 0.7342 68,944 +0.00(+0.00%)
Mar 11, 2003 0.7336 0.7540 0.7270 0.7342 1,023,283 -0.00(-0.16%)
Mar 10, 2003 0.7810 0.7810 0.7275 0.7353 275,778 -0.04(-5.45%)
Mar 07, 2003 0.8047 0.8047 0.7639 0.7777 210,462 -0.03(-3.95%)
Mar 06, 2003 0.8097 0.8102 0.8053 0.8097 128,817 -0.01(-1.08%)
Mar 05, 2003 0.8245 0.8262 0.8075 0.8185 80,737 +0.00(+0.34%)
Mar 04, 2003 0.7771 0.8328 0.7766 0.8157 362,866 +0.04(+4.96%)
Mar 03, 2003 0.7661 0.7771 0.7595 0.7771 39,008 +0.01(+0.71%)
Feb 28, 2003 0.7474 0.7749 0.7474 0.7716 912,609 +0.01(+1.82%)
Feb 27, 2003 0.7446 0.7672 0.7441 0.7579 105,231 +0.01(+1.33%)
Feb 26, 2003 0.7545 0.7551 0.7479 0.7479 33,565 -0.01(-0.95%)
Feb 25, 2003 0.7551 0.7551 0.7446 0.7551 23,586 +0.00(+0.44%)
Feb 24, 2003 0.7446 0.7518 0.7446 0.7518 4,535 +0.01(+0.96%)
Feb 21, 2003 0.7446 0.7446 0.7441 0.7446 12,700 -0.01(-1.39%)
Feb 20, 2003 0.7545 0.7579 0.7446 0.7551 64,408 +0.01(+1.56%)
Feb 19, 2003 0.7573 0.7573 0.7435 0.7435 81,644 -0.01(-1.68%)
Feb 18, 2003 0.7568 0.7568 0.7562 0.7562 2,721 -0.01(-1.02%)
Feb 14, 2003 0.7441 0.7755 0.7441 0.7640 31,750 +0.02(+2.45%)
Feb 13, 2003 0.7490 0.7490 0.7446 0.7457 44,451 -0.00(-0.59%)
Feb 12, 2003 0.7457 0.7501 0.7457 0.7501 3,628 -0.01(-1.31%)
Feb 11, 2003 0.7601 0.7601 0.7601 0.7601 1,814 +0.00(+0.29%)
Feb 10, 2003 0.7529 0.7672 0.7408 0.7579 179,618 -0.00(-0.28%)
Feb 07, 2003 0.7529 0.7672 0.7529 0.7600 25,400 +0.00(+0.65%)
Feb 06, 2003 0.7705 0.7705 0.7551 0.7551 54,429 -0.02(-2.00%)
Feb 05, 2003 0.7711 0.7716 0.7689 0.7705 210,462 +0.00(+0.21%)
Feb 04, 2003 0.7931 0.7931 0.7689 0.7689 95,252 -0.03(-4.06%)
Feb 03, 2003 0.8014 0.8019 0.7931 0.8014 457,211 +0.01(+0.97%)
Jan 31, 2003 0.8008 0.8042 0.7937 0.7937 1,908,678 -0.01(-1.44%)
Jan 30, 2003 0.8240 0.8130 0.8003 0.8053 477,169 -0.02(-2.27%)
Jan 29, 2003 0.8267 0.8267 0.8069 0.8240 20,864 +0.01(+1.36%)
Jan 28, 2003 0.8124 0.8223 0.8025 0.8130 67,130 +0.01(+0.89%)
Jan 27, 2003 0.8008 0.8102 0.8003 0.8058 81,644 +0.00(+0.62%)
Jan 24, 2003 0.8058 0.8058 0.8008 0.8008 35,379 -0.00(-0.34%)
Jan 23, 2003 0.8008 0.8086 0.8008 0.8036 8,164 +0.00(+0.41%)
Jan 22, 2003 0.8179 0.8179 0.8003 0.8003 25,400 -0.02(-2.15%)
Jan 21, 2003 0.8130 0.8179 0.8130 0.8179 4,535 +0.01(+1.02%)
Jan 17, 2003 0.7937 0.8097 0.7937 0.8097 9,071 +0.01(+1.73%)
Jan 16, 2003 0.7992 0.7992 0.7959 0.7959 14,514 -0.00(-0.41%)
Jan 15, 2003 0.8102 0.8102 0.7992 0.7992 12,700 -0.01(-1.69%)
Jan 14, 2003 0.8086 0.8130 0.8075 0.8130 39,915 +0.00(+0.55%)
Jan 13, 2003 0.8273 0.8273 0.8085 0.8085 20,864 -0.02(-2.53%)
Jan 10, 2003 0.8312 0.8378 0.8295 0.8295 28,122 -0.00(-0.33%)
Jan 09, 2003 0.8405 0.8405 0.8279 0.8323 37,193 -0.00(-0.26%)
Jan 08, 2003 0.8389 0.8433 0.8223 0.8345 78,923 +0.00(+0.33%)
Jan 07, 2003 0.8383 0.8521 0.8317 0.8317 51,708 -0.01(-1.05%)
Jan 06, 2003 0.8273 0.8819 0.8273 0.8405 446,325 +0.01(+1.60%)
Jan 03, 2003 0.8323 0.8543 0.8053 0.8273 68,944 +0.01(+1.08%)
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.