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 (%)
Sep 30, 2003 0.9224 0.9588 0.9219 0.9582 178,756 +0.04(+4.07%)
Sep 29, 2003 0.9180 0.9318 0.9020 0.9208 118,868 +0.01(+1.27%)
Sep 26, 2003 0.9092 0.9186 0.9092 0.9092 25,407 +0.01(+0.92%)
Sep 25, 2003 0.9015 0.9064 0.9009 0.9009 104,350 +0.01(+1.20%)
Sep 24, 2003 0.8954 0.9081 0.8899 0.8902 163,330 -0.00(-0.39%)
Sep 23, 2003 0.9373 0.9373 0.8872 0.8938 231,784 -0.04(-4.64%)
Sep 22, 2003 0.9571 0.9571 0.9367 0.9373 80,757 -0.01(-1.10%)
Sep 19, 2003 0.9351 0.9560 0.9312 0.9478 116,146 +0.01(+1.47%)
Sep 18, 2003 0.9340 0.9367 0.9340 0.9340 3,629 +0.00(+0.24%)
Sep 17, 2003 0.9230 0.9367 0.9230 0.9318 40,469 +0.01(+0.89%)
Sep 16, 2003 0.9230 0.9334 0.9230 0.9235 35,388 +0.00(+0.06%)
Sep 15, 2003 0.9367 0.9367 0.8954 0.9230 49,906 +0.02(+2.26%)
Sep 12, 2003 0.9053 0.9053 0.8899 0.9026 369,309 -0.01(-0.67%)
Sep 11, 2003 0.9153 0.9175 0.9048 0.9086 157,886 -0.01(-0.72%)
Sep 10, 2003 0.9097 0.9197 0.9092 0.9153 18,147 -0.02(-1.95%)
Sep 09, 2003 0.9367 0.9423 0.9235 0.9334 44,462 -0.01(-0.70%)
Sep 08, 2003 0.9516 0.9532 0.9351 0.9401 24,499 -0.01(-0.64%)
Sep 05, 2003 0.9197 0.9505 0.9230 0.9461 97,998 +0.02(+2.45%)
Sep 04, 2003 0.9230 0.9246 0.9230 0.9235 8,166 +0.00(+0.06%)
Sep 03, 2003 0.9175 0.9500 0.9092 0.9230 101,628 +0.02(+2.38%)
Sep 02, 2003 0.9478 0.9478 0.9015 0.9015 84,387 -0.05(-5.10%)
Aug 29, 2003 0.9439 0.9505 0.9439 0.9500 51,721 +0.01(+0.89%)
Aug 28, 2003 0.9450 0.9671 0.9395 0.9416 407,419 -0.00(-0.01%)
Aug 27, 2003 0.9549 0.9637 0.9417 0.9417 28,129 +0.00(+0.53%)
Aug 26, 2003 0.9560 0.9560 0.9367 0.9367 57,165 -0.01(-0.58%)
Aug 25, 2003 0.9367 0.9423 0.9301 0.9423 29,036 +0.01(+1.42%)
Aug 22, 2003 0.9263 0.9588 0.9263 0.9290 35,388 -0.03(-3.38%)
Aug 21, 2003 0.9285 0.9808 0.9285 0.9615 285,828 +0.04(+3.87%)
Aug 20, 2003 0.9307 0.9362 0.9219 0.9257 227,755 -0.02(-1.87%)
Aug 19, 2003 0.9026 0.9505 0.8960 0.9434 382,919 +0.05(+5.03%)
Aug 18, 2003 0.9022 0.9064 0.8816 0.8982 238,644 -0.01(-1.09%)
Aug 15, 2003 0.9285 0.9285 0.9031 0.9081 51,721 -0.01(-1.61%)
Aug 14, 2003 0.9147 0.9230 0.9097 0.9230 78,943 +0.01(+0.96%)
Aug 13, 2003 0.9064 0.9142 0.9009 0.9142 373,845 +0.01(+0.91%)
Aug 12, 2003 0.8927 0.9059 0.8927 0.9059 39,925 +0.00(+0.54%)
Aug 11, 2003 0.9059 0.9059 0.8955 0.9010 13,610 +0.01(+0.87%)
Aug 08, 2003 0.8927 0.9009 0.8927 0.8932 10,888 +0.00(+0.06%)
Aug 07, 2003 0.9113 0.9113 0.8927 0.8927 155,164 -0.02(-2.47%)
Aug 06, 2003 0.8982 0.9153 0.8982 0.9153 19,055 -0.00(-0.06%)
Aug 05, 2003 0.9224 0.9328 0.9097 0.9158 1,045,316 -0.01(-1.31%)
Aug 04, 2003 0.9245 0.9279 0.9048 0.9279 179,663 +0.04(+4.73%)
Aug 01, 2003 0.8654 0.9367 0.8624 0.8861 287,053 +0.01(+1.45%)
Jul 31, 2003 0.8624 0.8750 0.8618 0.8734 127,035 +0.01(+0.63%)
Jul 30, 2003 0.8706 0.8706 0.8431 0.8679 186,922 -0.01(-1.32%)
Jul 29, 2003 0.9092 0.9318 0.8772 0.8794 442,807 -0.01(-1.60%)
Jul 28, 2003 0.9041 0.9092 0.8927 0.8938 722,284 -0.01(-1.10%)
Jul 25, 2003 0.9009 0.9075 0.8872 0.9037 58,980 -0.01(-0.61%)
Jul 24, 2003 0.9092 0.9092 0.9015 0.9092 364,772 -0.01(-1.49%)
Jul 23, 2003 0.9079 0.9318 0.9037 0.9230 343,902 +0.01(+1.64%)
Jul 22, 2003 0.8982 0.9092 0.8910 0.9080 53,536 +0.01(+1.47%)
Jul 21, 2003 0.8679 0.9064 0.8679 0.8949 103,442 +0.02(+2.40%)
Jul 18, 2003 0.8354 0.8756 0.8354 0.8739 41,740 +0.03(+3.59%)
Jul 17, 2003 0.8365 0.8519 0.8365 0.8436 68,054 -0.01(-1.61%)
Jul 16, 2003 0.8921 0.8982 0.8359 0.8574 108,887 -0.03(-3.05%)
Jul 15, 2003 0.8326 0.9004 0.8326 0.8844 119,775 +0.03(+3.82%)
Jul 14, 2003 0.8431 0.8761 0.8409 0.8519 138,831 +0.01(+0.85%)
Jul 11, 2003 0.8607 0.8607 0.8403 0.8447 164,238 -0.01(-1.48%)
Jul 10, 2003 0.8949 0.8949 0.8513 0.8574 431,011 -0.03(-3.82%)
Jul 09, 2003 0.9131 0.9175 0.8839 0.8915 151,534 -0.02(-2.25%)
Jul 08, 2003 0.8949 0.9125 0.8949 0.9120 49,906 +0.01(+0.98%)
Jul 07, 2003 0.8855 0.9031 0.8855 0.9031 353,883 +0.03(+2.88%)
Jul 03, 2003 0.8524 0.8910 0.8524 0.8778 30,851 -0.01(-0.62%)
Jul 02, 2003 0.9059 0.9059 0.8690 0.8833 71,684 -0.01(-0.80%)
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.