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 (%)
Nov 28, 2008 6.702 6.845 6.618 6.729 128,046 -0.04(-0.65%)
Nov 26, 2008 6.140 6.784 6.140 6.773 343,770 +0.48(+7.64%)
Nov 25, 2008 6.096 6.292 5.935 6.292 644,410 +0.23(+3.82%)
Nov 24, 2008 5.814 6.131 5.589 6.061 493,253 +0.24(+4.13%)
Nov 21, 2008 5.567 5.858 5.073 5.820 436,315 +0.31(+5.68%)
Nov 20, 2008 5.721 6.019 5.463 5.507 488,627 -0.24(-4.14%)
Nov 19, 2008 6.028 6.255 5.717 5.745 330,793 -0.28(-4.58%)
Nov 18, 2008 6.065 6.259 5.752 6.021 369,901 -0.04(-0.73%)
Nov 17, 2008 6.144 6.389 6.014 6.065 323,985 -0.13(-2.06%)
Nov 14, 2008 6.387 6.418 6.131 6.193 570,684 -0.28(-4.33%)
Nov 13, 2008 6.078 6.499 5.867 6.473 641,253 +0.41(+6.72%)
Nov 12, 2008 6.067 6.233 5.977 6.065 509,219 -0.05(-0.86%)
Nov 11, 2008 6.069 6.279 5.944 6.118 338,268 +0.01(+0.11%)
Nov 10, 2008 6.173 6.286 5.942 6.111 282,314 +0.05(+0.80%)
Nov 07, 2008 5.988 6.129 5.953 6.063 645,077 +0.12(+2.04%)
Nov 06, 2008 6.025 6.105 5.928 5.942 338,395 -0.11(-1.75%)
Nov 05, 2008 6.182 6.290 6.006 6.047 714,012 -0.17(-2.77%)
Nov 04, 2008 6.451 6.451 6.065 6.219 563,409 -0.07(-1.09%)
Nov 03, 2008 6.409 6.548 6.098 6.288 383,155 -0.20(-3.09%)
Oct 31, 2008 6.394 6.612 6.151 6.488 424,354 +0.00(+0.03%)
Oct 30, 2008 5.697 6.526 5.395 6.486 725,374 +0.96(+17.40%)
Oct 29, 2008 5.730 5.820 5.280 5.525 386,230 -0.18(-3.21%)
Oct 28, 2008 5.245 5.763 5.181 5.708 622,379 +0.51(+9.75%)
Oct 27, 2008 5.562 5.609 5.183 5.201 420,494 -0.40(-7.13%)
Oct 24, 2008 5.291 5.759 5.183 5.600 606,200 -0.01(-0.16%)
Oct 23, 2008 5.842 5.926 5.331 5.609 762,292 -0.22(-3.82%)
Oct 22, 2008 5.743 5.979 5.686 5.831 399,933 -0.02(-0.26%)
Oct 21, 2008 6.058 6.136 5.677 5.847 1,328,500 -0.26(-4.33%)
Oct 20, 2008 6.189 6.451 5.787 6.111 542,898 +0.04(+0.58%)
Oct 17, 2008 6.297 6.391 5.659 6.076 509,854 -0.43(-6.67%)
Oct 16, 2008 5.818 6.581 5.349 6.510 881,960 +0.80(+14.06%)
Oct 15, 2008 6.085 6.224 5.582 5.708 433,970 -0.39(-6.47%)
Oct 14, 2008 6.464 6.464 5.851 6.103 305,969 -0.13(-2.09%)
Oct 13, 2008 6.323 6.371 5.981 6.233 462,677 +0.24(+4.09%)
Oct 10, 2008 5.578 6.085 5.315 5.988 554,972 +0.35(+6.18%)
Oct 09, 2008 6.378 6.446 5.604 5.640 746,806 -0.67(-10.65%)
Oct 08, 2008 6.166 6.592 6.072 6.312 678,451 -0.01(-0.21%)
Oct 07, 2008 6.592 6.746 6.318 6.325 607,892 -0.21(-3.21%)
Oct 06, 2008 6.473 6.707 6.354 6.535 526,832 -0.05(-0.74%)
Oct 03, 2008 6.746 6.989 6.583 6.583 324,021 -0.09(-1.32%)
Oct 02, 2008 6.812 6.929 6.638 6.671 550,836 -0.39(-5.53%)
Oct 01, 2008 7.236 7.236 6.865 7.062 270,884 -0.23(-3.20%)
Sep 30, 2008 7.364 7.364 6.962 7.295 583,017 +0.14(+1.91%)
Sep 29, 2008 7.020 7.491 5.286 7.159 487,520 +0.07(+1.00%)
Sep 26, 2008 6.892 7.189 6.760 7.088 327,918 +0.11(+1.64%)
Sep 25, 2008 7.073 7.073 6.870 6.973 232,751 -0.06(-0.82%)
Sep 24, 2008 7.231 7.408 7.009 7.031 314,278 -0.18(-2.48%)
Sep 23, 2008 7.348 7.496 7.145 7.209 337,189 -0.15(-2.04%)
Sep 22, 2008 7.421 7.496 7.289 7.359 305,184 -0.14(-1.82%)
Sep 19, 2008 7.322 7.714 7.220 7.496 1,150,917 +0.26(+3.66%)
Sep 18, 2008 7.231 7.293 6.971 7.231 724,857 +0.06(+0.89%)
Sep 17, 2008 7.394 7.394 7.017 7.167 494,596 -0.24(-3.24%)
Sep 16, 2008 7.055 7.421 7.000 7.408 444,361 +0.19(+2.69%)
Sep 15, 2008 7.057 7.258 6.925 7.214 310,981 -0.00(-0.06%)
Sep 12, 2008 7.092 7.220 7.033 7.218 368,654 +0.13(+1.77%)
Sep 11, 2008 6.923 7.099 6.850 7.092 463,553 +0.15(+2.19%)
Sep 10, 2008 6.914 6.987 6.779 6.940 341,017 +0.06(+0.93%)
Sep 09, 2008 6.863 6.995 6.817 6.876 591,486 +0.04(+0.52%)
Sep 08, 2008 6.766 7.022 6.601 6.841 591,336 +0.23(+3.54%)
Sep 05, 2008 6.524 6.713 6.391 6.607 367,928 +0.05(+0.74%)
Sep 04, 2008 6.579 6.773 6.449 6.559 419,909 -0.07(-1.00%)
Sep 03, 2008 6.541 6.735 6.513 6.625 604,168 +0.01(+0.17%)
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.