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 )

94.08 -0.61 (-0.64%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 8, 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 (%)
May 31, 2006 1.650 1.656 1.644 1.653 533,250 +0.01(+0.40%)
May 30, 2006 1.654 1.659 1.645 1.647 238,348 -0.01(-0.90%)
May 26, 2006 1.645 1.669 1.645 1.662 395,950 +0.01(+0.40%)
May 25, 2006 1.653 1.657 1.647 1.655 132,310 +0.00(+0.23%)
May 24, 2006 1.660 1.672 1.645 1.651 506,697 -0.03(-1.77%)
May 23, 2006 1.725 1.742 1.680 1.681 94,436 -0.03(-1.87%)
May 22, 2006 1.678 1.734 1.670 1.713 81,889 +0.02(+1.11%)
May 19, 2006 1.678 1.705 1.678 1.694 75,358 +0.01(+0.72%)
May 18, 2006 1.709 1.709 1.678 1.682 156,957 -0.01(-0.42%)
May 17, 2006 1.689 1.707 1.689 1.689 73,480 -0.02(-1.16%)
May 16, 2006 1.716 1.735 1.691 1.709 127,066 +0.00(+0.29%)
May 15, 2006 1.682 1.720 1.682 1.704 113,105 +0.01(+0.59%)
May 12, 2006 1.721 1.745 1.687 1.694 226,945 -0.05(-2.60%)
May 11, 2006 1.764 1.768 1.739 1.739 139,694 -0.04(-2.05%)
May 10, 2006 1.805 1.805 1.763 1.776 135,594 -0.02(-1.10%)
May 09, 2006 1.808 1.808 1.791 1.796 74,324 -0.01(-0.34%)
May 08, 2006 1.798 1.817 1.797 1.802 79,984 +0.00(+0.21%)
May 05, 2006 1.801 1.819 1.791 1.798 284,877 -0.01(-0.31%)
May 04, 2006 1.795 1.812 1.790 1.803 164,179 +0.01(+0.65%)
May 03, 2006 1.806 1.813 1.781 1.792 298,621 -0.01(-0.31%)
May 02, 2006 1.805 1.811 1.791 1.797 103,344 +0.00(+0.18%)
May 01, 2006 1.791 1.805 1.782 1.794 133,026 +0.00(+0.00%)
Apr 28, 2006 1.791 1.803 1.778 1.794 112,488 -0.00(-0.28%)
Apr 27, 2006 1.791 1.817 1.785 1.799 1,688,227 -0.01(-0.37%)
Apr 26, 2006 1.819 1.819 1.790 1.806 220,232 +0.00(+0.03%)
Apr 25, 2006 1.806 1.818 1.797 1.805 389,301 -0.01(-0.64%)
Apr 24, 2006 1.819 1.819 1.786 1.817 218,536 -0.00(-0.03%)
Apr 21, 2006 1.819 1.819 1.765 1.817 323,368 +0.01(+0.49%)
Apr 20, 2006 1.800 1.817 1.787 1.808 122,503 +0.01(+0.83%)
Apr 19, 2006 1.819 1.819 1.777 1.794 259,331 -0.01(-0.64%)
Apr 18, 2006 1.719 1.819 1.750 1.805 1,160,320 +0.09(+5.00%)
Apr 17, 2006 1.709 1.728 1.708 1.719 149,637 +0.01(+0.61%)
Apr 13, 2006 1.692 1.710 1.685 1.709 110,139 +0.00(+0.00%)
Apr 12, 2006 1.709 1.720 1.698 1.709 86,253 +0.00(+0.00%)
Apr 11, 2006 1.713 1.722 1.708 1.709 286,573 -0.01(-0.64%)
Apr 10, 2006 1.691 1.720 1.687 1.720 109,422 +0.01(+0.64%)
Apr 07, 2006 1.736 1.736 1.703 1.709 121,016 -0.02(-1.05%)
Apr 06, 2006 1.712 1.732 1.709 1.727 52,933 +0.01(+0.84%)
Apr 05, 2006 1.720 1.720 1.709 1.712 49,912 +0.00(+0.23%)
Apr 04, 2006 1.716 1.721 1.709 1.709 131,820 -0.03(-1.56%)
Apr 03, 2006 1.733 1.753 1.713 1.736 119,101 -0.01(-0.51%)
Mar 31, 2006 1.744 1.750 1.709 1.744 172,760 +0.02(+1.09%)
Mar 30, 2006 1.738 1.749 1.711 1.726 60,979 -0.03(-1.60%)
Mar 29, 2006 1.728 1.754 1.726 1.754 141,345 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.724 110,039 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,626 -0.00(-0.26%)
Mar 24, 2006 1.705 1.727 1.705 1.727 136,982 +0.03(+1.59%)
Mar 23, 2006 1.699 1.708 1.688 1.700 72,573 +0.00(+0.06%)
Mar 22, 2006 1.712 1.720 1.688 1.699 117,024 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,424 -0.02(-1.02%)
Mar 20, 2006 1.739 1.744 1.712 1.735 170,012 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.739 508,847 +0.00(+0.09%)
Mar 16, 2006 1.748 1.762 1.726 1.737 60,743 -0.01(-0.69%)
Mar 15, 2006 1.763 1.763 1.743 1.749 79,313 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.738 1.754 111,699 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,024 +0.01(+0.76%)
Mar 10, 2006 1.682 1.736 1.677 1.736 202,651 +0.03(+1.51%)
Mar 09, 2006 1.732 1.744 1.705 1.710 445,500 -0.03(-1.96%)
Mar 08, 2006 1.727 1.750 1.727 1.744 95,225 +0.01(+0.51%)
Mar 07, 2006 1.728 1.751 1.728 1.736 184,345 -0.01(-0.44%)
Mar 06, 2006 1.750 1.754 1.723 1.743 92,739 -0.01(-0.78%)
Mar 03, 2006 1.755 1.779 1.742 1.757 339,008 -0.01(-0.37%)
Mar 02, 2006 1.783 1.784 1.743 1.764 158,990 -0.03(-1.87%)
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.