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 UNCHANGED
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 (%)
Jan 31, 2008 6.222 6.839 6.094 6.790 2,053,262 +0.69(+11.31%)
Jan 30, 2008 6.131 6.330 6.063 6.100 385,241 -0.09(-1.53%)
Jan 29, 2008 6.166 6.224 6.017 6.195 415,246 +0.03(+0.46%)
Jan 28, 2008 6.153 6.246 6.072 6.166 370,064 +0.01(+0.21%)
Jan 25, 2008 6.233 6.297 6.074 6.153 375,771 +0.02(+0.36%)
Jan 24, 2008 6.446 6.720 6.131 6.131 1,111,319 -0.27(-4.20%)
Jan 23, 2008 5.975 6.480 5.975 6.400 411,644 +0.29(+4.80%)
Jan 22, 2008 5.849 6.279 5.849 6.107 356,298 +0.00(+0.00%)
Jan 21, 2008 6.041 6.155 5.979 6.107 880,069 +0.00(+0.00%)
Jan 18, 2008 6.041 6.155 5.979 6.107 880,069 +0.04(+0.73%)
Jan 17, 2008 6.054 6.149 6.003 6.063 367,352 +0.02(+0.29%)
Jan 16, 2008 6.118 6.162 6.045 6.045 310,160 -0.08(-1.26%)
Jan 15, 2008 5.986 6.162 5.968 6.122 345,421 +0.06(+0.95%)
Jan 14, 2008 6.036 6.111 5.959 6.065 239,342 +0.08(+1.33%)
Jan 11, 2008 6.089 6.133 5.975 5.986 235,092 -0.09(-1.56%)
Jan 10, 2008 5.988 6.171 5.988 6.080 242,576 +0.03(+0.51%)
Jan 09, 2008 5.909 6.107 5.860 6.050 278,472 +0.13(+2.20%)
Jan 08, 2008 6.122 6.122 5.915 5.920 266,616 -0.19(-3.03%)
Jan 07, 2008 5.849 6.193 5.807 6.105 392,059 +0.27(+4.65%)
Jan 04, 2008 5.814 5.939 5.787 5.834 211,297 -0.04(-0.71%)
Jan 03, 2008 5.831 6.006 5.831 5.875 539,455 +0.04(+0.76%)
Jan 02, 2008 5.950 6.005 5.827 5.831 565,722 -0.13(-2.18%)
Jan 01, 2008 6.010 6.158 5.787 5.961 304,998 +0.00(+0.00%)
Dec 31, 2007 6.010 6.158 5.787 5.961 304,998 -0.07(-1.10%)
Dec 28, 2007 6.158 6.202 6.017 6.028 144,312 -0.08(-1.34%)
Dec 27, 2007 6.277 6.321 6.087 6.109 152,431 -0.16(-2.60%)
Dec 26, 2007 6.144 6.294 6.140 6.272 315,843 +0.11(+1.83%)
Dec 24, 2007 6.279 6.294 6.147 6.160 157,806 -0.11(-1.79%)
Dec 21, 2007 6.274 6.277 6.151 6.272 979,844 +0.08(+1.35%)
Dec 20, 2007 6.215 6.252 6.129 6.189 283,185 +0.02(+0.39%)
Dec 19, 2007 6.133 6.266 6.063 6.164 214,608 +0.03(+0.50%)
Dec 18, 2007 6.030 6.151 5.926 6.133 317,608 +0.15(+2.43%)
Dec 17, 2007 6.012 6.189 5.988 5.988 280,201 -0.06(-1.02%)
Dec 14, 2007 6.050 6.316 6.010 6.050 181,238 -0.06(-0.94%)
Dec 13, 2007 6.054 6.195 6.054 6.107 358,090 -0.00(-0.07%)
Dec 12, 2007 6.246 6.294 6.074 6.111 228,297 +0.04(+0.62%)
Dec 11, 2007 6.248 6.305 6.061 6.074 264,225 -0.15(-2.34%)
Dec 10, 2007 6.136 6.241 6.098 6.219 134,945 +0.10(+1.62%)
Dec 07, 2007 6.208 6.208 5.988 6.120 390,054 -0.06(-0.93%)
Dec 06, 2007 6.133 6.319 6.094 6.177 252,287 +0.04(+0.57%)
Dec 05, 2007 6.047 6.246 5.997 6.142 160,355 +0.17(+2.92%)
Dec 04, 2007 5.977 6.045 5.922 5.968 137,472 -0.05(-0.88%)
Dec 03, 2007 6.149 6.323 6.021 6.021 246,994 -0.12(-1.94%)
Nov 30, 2007 6.321 6.325 6.080 6.140 357,323 -0.13(-2.01%)
Nov 29, 2007 6.274 6.325 6.257 6.266 182,385 -0.01(-0.18%)
Nov 28, 2007 6.171 6.327 6.171 6.277 354,126 +0.17(+2.78%)
Nov 27, 2007 6.052 6.279 6.012 6.107 359,750 +0.09(+1.43%)
Nov 26, 2007 6.180 6.252 6.012 6.021 147,618 -0.18(-2.83%)
Nov 23, 2007 6.144 6.330 6.010 6.196 120,462 +0.09(+1.43%)
Nov 21, 2007 6.078 6.308 6.069 6.109 152,721 -0.03(-0.47%)
Nov 20, 2007 6.085 6.207 6.010 6.138 261,912 +0.04(+0.65%)
Nov 19, 2007 6.045 6.107 5.931 6.098 324,815 -0.02(-0.36%)
Nov 16, 2007 6.195 6.195 6.008 6.120 276,286 -0.06(-1.00%)
Nov 15, 2007 6.171 6.241 6.056 6.182 193,847 -0.01(-0.18%)
Nov 14, 2007 6.257 6.261 6.103 6.193 257,122 -0.04(-0.71%)
Nov 13, 2007 6.213 6.334 6.206 6.237 188,690 +0.07(+1.14%)
Nov 12, 2007 6.164 6.383 6.138 6.166 231,522 +0.01(+0.14%)
Nov 09, 2007 6.294 6.338 6.131 6.158 233,917 -0.24(-3.69%)
Nov 08, 2007 6.338 6.394 6.277 6.394 496,446 +0.07(+1.19%)
Nov 07, 2007 6.303 6.394 6.286 6.319 402,908 -0.09(-1.38%)
Nov 06, 2007 6.502 6.526 6.206 6.407 1,031,334 -0.09(-1.39%)
Nov 05, 2007 6.475 6.515 6.283 6.497 368,155 -0.07(-1.11%)
Nov 02, 2007 6.570 6.612 6.480 6.570 753,265 +0.06(+0.95%)
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.