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 )

94.68 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2006 3.434 3.434 3.366 3.381 34,907 -0.09(-2.67%)
Jul 31, 2006 3.324 3.489 3.306 3.474 274,822 +0.07(+2.20%)
Jul 28, 2006 3.275 3.430 3.273 3.399 198,623 +0.16(+4.83%)
Jul 27, 2006 3.374 3.434 3.218 3.242 222,392 -0.12(-3.54%)
Jul 26, 2006 3.593 3.593 3.355 3.361 1,738,588 -0.26(-7.13%)
Jul 25, 2006 3.575 3.621 3.423 3.619 178,515 +0.03(+0.92%)
Jul 24, 2006 3.427 3.586 3.441 3.586 176,506 +0.16(+4.63%)
Jul 21, 2006 3.386 3.441 3.272 3.427 311,072 +0.01(+0.26%)
Jul 20, 2006 3.747 3.813 3.333 3.419 413,426 -0.45(-11.62%)
Jul 19, 2006 3.692 3.886 3.668 3.868 293,777 +0.18(+4.78%)
Jul 18, 2006 3.690 3.729 3.646 3.692 117,403 +0.04(+1.21%)
Jul 17, 2006 3.635 3.683 3.635 3.648 138,395 +0.02(+0.42%)
Jul 14, 2006 3.658 3.681 3.621 3.632 260,136 -0.00(-0.12%)
Jul 13, 2006 3.681 3.747 3.619 3.637 194,050 -0.06(-1.61%)
Jul 12, 2006 3.754 3.771 3.694 3.696 73,857 -0.07(-1.93%)
Jul 11, 2006 3.721 3.771 3.648 3.769 145,205 +0.01(+0.23%)
Jul 10, 2006 3.670 3.762 3.670 3.760 173,443 +0.12(+3.27%)
Jul 07, 2006 3.784 3.784 3.632 3.641 141,630 -0.13(-3.39%)
Jul 06, 2006 3.710 3.778 3.679 3.769 158,571 +0.06(+1.48%)
Jul 05, 2006 3.626 3.738 3.615 3.714 201,808 +0.02(+0.54%)
Jul 03, 2006 3.687 3.747 3.668 3.694 140,346 -0.03(-0.83%)
Jun 30, 2006 3.615 3.743 3.615 3.725 1,056,264 +0.12(+3.36%)
Jun 29, 2006 3.676 3.725 3.524 3.604 614,305 -0.11(-2.97%)
Jun 28, 2006 3.740 3.740 3.674 3.714 160,681 +0.01(+0.18%)
Jun 27, 2006 3.743 3.745 3.672 3.707 279,685 -0.01(-0.18%)
Jun 26, 2006 3.626 3.745 3.621 3.714 128,849 +0.09(+2.56%)
Jun 23, 2006 3.588 3.657 3.560 3.621 108,923 +0.01(+0.18%)
Jun 22, 2006 3.538 3.624 3.527 3.615 262,164 +0.04(+1.17%)
Jun 21, 2006 3.505 3.637 3.505 3.573 155,082 +0.06(+1.82%)
Jun 20, 2006 3.595 3.637 3.505 3.509 362,254 -0.12(-3.22%)
Jun 19, 2006 3.619 3.679 3.524 3.626 245,436 -0.01(-0.18%)
Jun 16, 2006 3.747 3.749 3.610 3.632 961,632 -0.11(-3.06%)
Jun 15, 2006 3.591 3.749 3.555 3.747 202,502 +0.17(+4.81%)
Jun 14, 2006 3.571 3.591 3.487 3.575 215,546 +0.05(+1.31%)
Jun 13, 2006 3.423 3.586 3.394 3.529 204,385 +0.09(+2.56%)
Jun 12, 2006 3.421 3.507 3.388 3.441 170,353 +1.74(+101.94%)
Jun 09, 2006 1.768 1.780 1.690 1.704 388,191 -0.05(-2.95%)
Jun 08, 2006 1.738 1.769 1.736 1.756 401,249 +0.01(+0.85%)
Jun 07, 2006 1.708 1.750 1.708 1.741 159,565 +0.03(+2.03%)
Jun 06, 2006 1.703 1.727 1.689 1.706 155,917 +0.01(+0.88%)
Jun 05, 2006 1.676 1.747 1.676 1.691 237,364 -0.00(-0.19%)
Jun 02, 2006 1.707 1.710 1.675 1.694 622,453 +0.00(+0.06%)
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.