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 (%)
Aug 29, 2003 0.9441 0.9508 0.9441 0.9502 51,708 +0.01(+0.89%)
Aug 28, 2003 0.9453 0.9673 0.9397 0.9418 407,317 -0.00(-0.01%)
Aug 27, 2003 0.9552 0.9640 0.9419 0.9419 28,122 +0.00(+0.53%)
Aug 26, 2003 0.9563 0.9563 0.9370 0.9370 57,151 -0.01(-0.58%)
Aug 25, 2003 0.9370 0.9425 0.9304 0.9425 29,029 +0.01(+1.42%)
Aug 22, 2003 0.9265 0.9590 0.9265 0.9293 35,379 -0.03(-3.38%)
Aug 21, 2003 0.9287 0.9811 0.9287 0.9618 285,757 +0.04(+3.87%)
Aug 20, 2003 0.9309 0.9364 0.9221 0.9260 227,698 -0.02(-1.87%)
Aug 19, 2003 0.9028 0.9508 0.8962 0.9436 382,824 +0.05(+5.03%)
Aug 18, 2003 0.9024 0.9067 0.8819 0.8984 238,584 -0.01(-1.09%)
Aug 15, 2003 0.9287 0.9287 0.9034 0.9083 51,708 -0.01(-1.61%)
Aug 14, 2003 0.9149 0.9232 0.9100 0.9232 78,923 +0.01(+0.96%)
Aug 13, 2003 0.9067 0.9144 0.9012 0.9144 373,752 +0.01(+0.91%)
Aug 12, 2003 0.8929 0.9061 0.8929 0.9061 39,915 +0.00(+0.54%)
Aug 11, 2003 0.9061 0.9061 0.8957 0.9012 13,607 +0.01(+0.87%)
Aug 08, 2003 0.8929 0.9012 0.8929 0.8934 10,885 +0.00(+0.06%)
Aug 07, 2003 0.9116 0.9116 0.8929 0.8929 155,125 -0.02(-2.47%)
Aug 06, 2003 0.8984 0.9155 0.8984 0.9155 19,050 -0.00(-0.06%)
Aug 05, 2003 0.9227 0.9331 0.9100 0.9160 1,045,055 -0.01(-1.31%)
Aug 04, 2003 0.9247 0.9282 0.9050 0.9282 179,618 +0.04(+4.73%)
Aug 01, 2003 0.8657 0.9370 0.8626 0.8863 286,982 +0.01(+1.45%)
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%)
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.