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 )

94.05 -0.63 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2003 0.8626 0.8753 0.8620 0.8736 127,003 +0.01(+0.63%)
Jul 30, 2003 0.8708 0.8708 0.8433 0.8681 186,876 -0.01(-1.32%)
Jul 29, 2003 0.9094 0.9320 0.8775 0.8797 442,697 -0.01(-1.60%)
Jul 28, 2003 0.9044 0.9094 0.8929 0.8940 722,104 -0.01(-1.10%)
Jul 25, 2003 0.9012 0.9078 0.8874 0.9039 58,965 -0.01(-0.61%)
Jul 24, 2003 0.9094 0.9094 0.9017 0.9094 364,680 -0.01(-1.49%)
Jul 23, 2003 0.9082 0.9320 0.9039 0.9232 343,816 +0.01(+1.64%)
Jul 22, 2003 0.8984 0.9094 0.8912 0.9083 53,522 +0.01(+1.47%)
Jul 21, 2003 0.8681 0.9067 0.8681 0.8951 103,416 +0.02(+2.40%)
Jul 18, 2003 0.8356 0.8758 0.8356 0.8741 41,729 +0.03(+3.59%)
Jul 17, 2003 0.8367 0.8521 0.8367 0.8438 68,037 -0.01(-1.61%)
Jul 16, 2003 0.8923 0.8984 0.8361 0.8576 108,859 -0.03(-3.05%)
Jul 15, 2003 0.8328 0.9006 0.8328 0.8846 119,745 +0.03(+3.82%)
Jul 14, 2003 0.8433 0.8764 0.8411 0.8521 138,796 +0.01(+0.85%)
Jul 11, 2003 0.8609 0.8609 0.8405 0.8449 164,197 -0.01(-1.48%)
Jul 10, 2003 0.8951 0.8951 0.8516 0.8576 430,904 -0.03(-3.82%)
Jul 09, 2003 0.9133 0.9177 0.8841 0.8917 151,496 -0.02(-2.25%)
Jul 08, 2003 0.8952 0.9127 0.8952 0.9122 49,894 +0.01(+0.98%)
Jul 07, 2003 0.8857 0.9034 0.8857 0.9034 353,794 +0.03(+2.88%)
Jul 03, 2003 0.8527 0.8912 0.8527 0.8781 30,843 -0.01(-0.62%)
Jul 02, 2003 0.9061 0.9061 0.8692 0.8835 71,666 -0.01(-0.80%)
Jul 01, 2003 0.8378 0.8906 0.8378 0.8906 391,895 +0.04(+4.25%)
Jun 30, 2003 0.8725 0.9023 0.8389 0.8543 345,095 -0.03(-3.37%)
Jun 27, 2003 0.8389 0.8995 0.8389 0.8841 148,548 +0.02(+1.91%)
Jun 26, 2003 0.8901 0.9033 0.8505 0.8675 161,475 -0.02(-2.42%)
Jun 25, 2003 0.8824 0.8956 0.8824 0.8890 311,158 +0.01(+0.62%)
Jun 24, 2003 0.8703 0.8885 0.8703 0.8835 933,474 +0.01(+1.01%)
Jun 23, 2003 0.8681 0.8780 0.8681 0.8747 111,581 +0.00(+0.25%)
Jun 20, 2003 0.8273 0.8874 0.8273 0.8725 78,923 -0.01(-0.63%)
Jun 19, 2003 0.8653 0.8780 0.8378 0.8780 114,302 +0.01(+1.46%)
Jun 18, 2003 0.8571 0.8929 0.8306 0.8653 72,573 -0.02(-2.55%)
Jun 17, 2003 0.9276 0.9397 0.8576 0.8879 1,798,004 -0.05(-5.73%)
Jun 16, 2003 0.9590 0.9590 0.9304 0.9419 622,316 -0.02(-1.78%)
Jun 13, 2003 0.9491 0.9618 0.9127 0.9590 366,495 +0.00(+0.46%)
Jun 12, 2003 0.9083 0.9618 0.9078 0.9546 567,886 +0.05(+5.61%)
Jun 11, 2003 0.9056 0.9089 0.8819 0.9039 210,462 +0.00(+0.06%)
Jun 10, 2003 0.8493 0.9034 0.8389 0.9034 413,667 +0.05(+6.37%)
Jun 09, 2003 0.8405 0.8620 0.8378 0.8493 89,809 +0.01(+1.38%)
Jun 06, 2003 0.8378 0.8433 0.8378 0.8378 41,729 -0.00(-0.39%)
Jun 05, 2003 0.8295 0.8466 0.8295 0.8411 105,231 -0.01(-0.72%)
Jun 04, 2003 0.8378 0.8471 0.8284 0.8471 136,982 +0.01(+1.25%)
Jun 03, 2003 0.8560 0.8560 0.8152 0.8367 160,568 -0.00(-0.40%)
Jun 02, 2003 0.8543 0.8819 0.8141 0.8400 281,221 -0.04(-4.32%)
May 30, 2003 0.8251 0.8819 0.8091 0.8780 482,612 +0.05(+6.19%)
May 29, 2003 0.8405 0.8405 0.8157 0.8267 65,315 -0.02(-1.83%)
May 28, 2003 0.8345 0.8422 0.8185 0.8422 142,425 +0.00(+0.26%)
May 27, 2003 0.8433 0.8538 0.8350 0.8400 255,820 +0.00(+0.20%)
May 23, 2003 0.7992 0.8482 0.7926 0.8383 209,555 +0.04(+4.68%)
May 22, 2003 0.8124 0.8124 0.7992 0.8008 56,244 -0.02(-2.29%)
May 21, 2003 0.8312 0.8433 0.8146 0.8196 51,708 -0.01(-0.87%)
May 20, 2003 0.8378 0.8433 0.8130 0.8267 137,889 -0.02(-2.09%)
May 19, 2003 0.8455 0.8571 0.8328 0.8444 52,615 -0.01(-1.16%)
May 16, 2003 0.8549 0.8598 0.8372 0.8543 92,530 +0.00(+0.06%)
May 15, 2003 0.8510 0.8543 0.8290 0.8538 124,281 +0.00(+0.32%)
May 14, 2003 0.8405 0.8543 0.8135 0.8510 127,910 +0.02(+1.98%)
May 13, 2003 0.8488 0.8543 0.8130 0.8345 283,035 -0.02(-2.32%)
May 12, 2003 0.8350 0.8653 0.8267 0.8543 521,620 -0.00(-0.19%)
May 09, 2003 0.8323 0.8653 0.8174 0.8560 583,308 +0.03(+3.95%)
May 08, 2003 0.8091 0.8234 0.8091 0.8234 227,698 +0.01(+1.71%)
May 07, 2003 0.7882 0.8097 0.7882 0.8096 308,436 +0.02(+2.36%)
May 06, 2003 0.7832 0.7915 0.7827 0.7909 147,868 +0.01(+0.70%)
May 05, 2003 0.7959 0.7959 0.7716 0.7854 170,547 -0.01(-0.97%)
May 02, 2003 0.7716 0.7931 0.7689 0.7931 342,908 +0.02(+2.42%)
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.