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 UNCHANGED
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 (%)
Oct 31, 2006 4.011 4.011 3.945 3.989 177,885 +0.00(+0.00%)
Oct 30, 2006 3.908 3.994 3.811 3.989 106,723 +0.08(+2.03%)
Oct 27, 2006 3.976 3.994 3.910 3.910 188,515 -0.06(-1.61%)
Oct 26, 2006 4.009 4.009 3.959 3.974 223,849 -0.03(-0.66%)
Oct 25, 2006 3.967 4.005 3.899 4.000 213,178 +0.04(+0.95%)
Oct 24, 2006 3.959 3.985 3.915 3.963 77,037 -0.03(-0.72%)
Oct 23, 2006 3.950 4.003 3.930 3.992 74,796 +0.01(+0.33%)
Oct 20, 2006 3.967 4.003 3.873 3.978 541,731 +0.03(+0.73%)
Oct 19, 2006 3.998 3.998 3.932 3.950 198,564 -0.02(-0.39%)
Oct 18, 2006 3.851 3.978 3.851 3.965 159,256 +0.13(+3.27%)
Oct 17, 2006 3.776 3.853 3.751 3.840 135,736 +0.00(+0.11%)
Oct 16, 2006 3.815 3.857 3.745 3.835 204,608 +0.01(+0.23%)
Oct 13, 2006 3.798 3.848 3.780 3.826 203,047 +0.02(+0.52%)
Oct 12, 2006 3.802 3.840 3.789 3.807 131,290 +0.04(+0.94%)
Oct 11, 2006 3.787 3.791 3.749 3.771 112,671 -0.02(-0.47%)
Oct 10, 2006 3.829 3.833 3.762 3.789 82,903 -0.02(-0.52%)
Oct 09, 2006 3.773 3.809 3.743 3.809 72,709 +0.01(+0.35%)
Oct 06, 2006 3.802 3.844 3.762 3.795 137,488 -0.02(-0.46%)
Oct 05, 2006 3.762 3.835 3.710 3.813 355,884 +0.07(+1.94%)
Oct 04, 2006 3.650 3.749 3.650 3.740 436,297 +0.08(+2.23%)
Oct 03, 2006 3.659 3.674 3.643 3.659 406,779 -0.01(-0.36%)
Oct 02, 2006 3.661 3.696 3.659 3.672 196,373 -0.00(-0.06%)
Sep 29, 2006 3.657 3.687 3.657 3.674 350,716 +0.00(+0.06%)
Sep 28, 2006 3.659 3.674 3.659 3.672 229,897 +0.01(+0.30%)
Sep 27, 2006 3.672 3.692 3.659 3.661 190,085 -0.02(-0.66%)
Sep 26, 2006 3.672 3.707 3.670 3.685 109,000 -0.01(-0.18%)
Sep 25, 2006 3.687 3.718 3.672 3.692 141,331 -0.00(-0.06%)
Sep 22, 2006 3.672 3.705 3.648 3.694 194,041 -0.00(-0.12%)
Sep 21, 2006 3.782 3.782 3.670 3.699 82,944 -0.06(-1.64%)
Sep 20, 2006 3.687 3.780 3.639 3.760 243,167 +0.11(+3.14%)
Sep 19, 2006 3.703 3.732 3.602 3.646 102,104 -0.09(-2.48%)
Sep 18, 2006 3.626 3.738 3.621 3.738 175,285 +0.08(+2.29%)
Sep 15, 2006 3.687 3.690 3.615 3.654 1,158,096 -0.01(-0.18%)
Sep 14, 2006 3.668 3.690 3.641 3.661 137,923 -0.03(-0.89%)
Sep 13, 2006 3.590 3.694 3.590 3.694 151,983 +0.11(+3.01%)
Sep 12, 2006 3.496 3.635 3.496 3.586 129,394 +0.08(+2.26%)
Sep 11, 2006 3.427 3.507 3.427 3.507 112,866 +0.05(+1.42%)
Sep 08, 2006 3.427 3.469 3.427 3.458 55,323 +0.03(+0.88%)
Sep 07, 2006 3.399 3.465 3.386 3.427 120,683 +0.01(+0.19%)
Sep 06, 2006 3.445 3.454 3.420 3.421 89,042 -0.06(-1.59%)
Sep 05, 2006 3.447 3.485 3.416 3.476 137,637 +0.05(+1.35%)
Sep 01, 2006 3.416 3.478 3.392 3.430 105,879 +0.04(+1.30%)
Aug 31, 2006 3.374 3.436 3.374 3.386 218,944 +0.04(+1.05%)
Aug 30, 2006 3.372 3.377 3.298 3.350 148,109 +0.05(+1.47%)
Aug 29, 2006 3.271 3.350 3.220 3.302 271,560 +0.05(+1.63%)
Aug 28, 2006 3.258 3.280 3.240 3.249 119,526 +0.01(+0.27%)
Aug 25, 2006 3.218 3.284 3.218 3.240 124,176 +0.00(+0.00%)
Aug 24, 2006 3.291 3.328 3.218 3.240 100,430 -0.05(-1.61%)
Aug 23, 2006 3.374 3.379 3.258 3.293 65,023 -0.07(-1.97%)
Aug 22, 2006 3.284 3.374 3.240 3.359 104,318 +0.08(+2.35%)
Aug 21, 2006 3.344 3.366 3.282 3.282 62,124 -0.09(-2.62%)
Aug 18, 2006 3.399 3.399 3.308 3.370 128,187 -0.01(-0.33%)
Aug 17, 2006 3.359 3.394 3.352 3.381 187,857 +0.00(+0.00%)
Aug 16, 2006 3.394 3.412 3.379 3.381 125,810 +0.00(+0.00%)
Aug 15, 2006 3.452 3.469 3.352 3.381 129,035 -0.00(-0.07%)
Aug 14, 2006 3.289 3.443 3.229 3.383 247,632 +0.14(+4.21%)
Aug 11, 2006 3.454 3.516 3.161 3.247 480,895 -0.23(-6.59%)
Aug 10, 2006 3.306 3.520 3.306 3.476 306,535 +0.11(+3.41%)
Aug 09, 2006 3.397 3.452 3.361 3.361 154,456 +0.01(+0.26%)
Aug 08, 2006 3.445 3.527 3.328 3.352 205,461 -0.11(-3.18%)
Aug 07, 2006 3.460 3.467 3.388 3.463 141,666 -0.03(-0.95%)
Aug 04, 2006 3.474 3.533 3.370 3.496 195,525 -0.06(-1.73%)
Aug 03, 2006 3.410 3.557 3.399 3.557 65,717 +0.11(+3.13%)
Aug 02, 2006 3.403 3.471 3.379 3.449 49,135 +0.07(+2.02%)
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.