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 )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 7.479 7.523 7.207 7.238 881,845 +0.10(+1.36%)
Mar 28, 2008 7.401 7.483 7.139 7.141 488,014 -0.17(-2.35%)
Mar 27, 2008 7.701 7.772 7.245 7.313 733,922 -0.41(-5.25%)
Mar 26, 2008 7.212 7.747 7.159 7.719 801,645 +0.46(+6.31%)
Mar 25, 2008 7.183 7.274 7.055 7.260 338,684 +0.09(+1.29%)
Mar 24, 2008 6.857 7.274 6.844 7.168 503,988 +0.36(+5.35%)
Mar 21, 2008 7.196 7.196 6.725 6.804 1,236,772 +0.00(+0.00%)
Mar 20, 2008 7.196 7.196 6.725 6.804 1,236,772 -0.31(-4.37%)
Mar 19, 2008 7.379 7.379 7.009 7.115 398,717 -0.17(-2.30%)
Mar 18, 2008 7.033 7.282 6.855 7.282 436,437 +0.40(+5.80%)
Mar 17, 2008 6.846 7.124 6.799 6.883 382,125 -0.07(-1.01%)
Mar 14, 2008 7.163 7.163 6.921 6.954 252,731 -0.15(-2.17%)
Mar 13, 2008 7.110 7.174 6.906 7.108 340,281 -0.07(-0.98%)
Mar 12, 2008 6.998 7.313 6.998 7.179 644,534 +0.21(+3.04%)
Mar 11, 2008 6.914 6.998 6.678 6.967 768,180 +0.15(+2.23%)
Mar 10, 2008 6.789 6.993 6.789 6.815 491,008 +0.09(+1.28%)
Mar 07, 2008 6.731 6.921 6.692 6.729 328,871 -0.07(-1.04%)
Mar 06, 2008 6.764 6.908 6.742 6.800 619,731 +0.01(+0.19%)
Mar 05, 2008 6.802 6.802 6.705 6.786 545,511 +0.02(+0.36%)
Mar 04, 2008 6.778 6.826 6.703 6.762 746,907 -0.02(-0.23%)
Mar 03, 2008 6.612 6.923 6.559 6.778 1,506,939 +0.36(+5.67%)
Feb 29, 2008 6.507 6.634 6.401 6.414 418,507 -0.16(-2.41%)
Feb 28, 2008 6.427 6.672 6.330 6.573 290,642 +0.08(+1.22%)
Feb 27, 2008 6.540 6.707 6.480 6.493 675,046 -0.10(-1.47%)
Feb 26, 2008 6.548 6.720 6.421 6.590 408,567 +0.01(+0.17%)
Feb 25, 2008 6.562 6.707 6.421 6.579 656,934 -0.01(-0.10%)
Feb 22, 2008 6.425 6.637 6.288 6.586 490,813 +0.16(+2.54%)
Feb 21, 2008 6.683 6.778 6.412 6.423 268,402 -0.22(-3.29%)
Feb 20, 2008 6.533 6.665 6.418 6.641 201,559 +0.07(+1.14%)
Feb 19, 2008 6.694 6.725 6.491 6.566 344,369 -0.04(-0.57%)
Feb 18, 2008 6.630 6.747 6.359 6.604 469,739 +0.00(+0.00%)
Feb 15, 2008 6.630 6.747 6.359 6.604 469,739 -0.06(-0.93%)
Feb 14, 2008 6.778 6.778 6.599 6.665 410,096 -0.11(-1.66%)
Feb 13, 2008 6.778 6.778 6.701 6.778 547,285 +0.00(+0.03%)
Feb 12, 2008 6.661 6.778 6.652 6.775 470,819 +0.16(+2.47%)
Feb 11, 2008 6.579 6.764 6.557 6.612 379,762 +0.02(+0.35%)
Feb 08, 2008 6.758 6.778 6.564 6.589 716,486 -0.07(-0.98%)
Feb 07, 2008 6.701 6.782 6.634 6.654 630,461 -0.07(-1.05%)
Feb 06, 2008 6.890 6.917 6.650 6.725 433,121 -0.11(-1.61%)
Feb 05, 2008 6.736 6.928 6.637 6.835 732,506 -0.03(-0.39%)
Feb 04, 2008 6.848 6.866 6.643 6.861 769,923 +0.02(+0.35%)
Feb 01, 2008 6.828 7.031 6.718 6.837 906,839 +0.05(+0.71%)
Jan 31, 2008 6.220 6.837 6.092 6.789 2,053,775 +0.69(+11.31%)
Jan 30, 2008 6.130 6.328 6.061 6.099 385,338 -0.09(-1.53%)
Jan 29, 2008 6.165 6.222 6.015 6.194 415,350 +0.03(+0.46%)
Jan 28, 2008 6.152 6.244 6.070 6.165 370,157 +0.01(+0.21%)
Jan 25, 2008 6.231 6.295 6.072 6.152 375,864 +0.02(+0.36%)
Jan 24, 2008 6.445 6.718 6.130 6.130 1,111,597 -0.27(-4.20%)
Jan 23, 2008 5.973 6.478 5.973 6.399 411,747 +0.29(+4.80%)
Jan 22, 2008 5.848 6.277 5.848 6.105 356,387 +0.00(+0.00%)
Jan 21, 2008 6.039 6.154 5.978 6.105 880,289 +0.00(+0.00%)
Jan 18, 2008 6.039 6.154 5.978 6.105 880,289 +0.04(+0.73%)
Jan 17, 2008 6.053 6.147 6.002 6.061 367,444 +0.02(+0.29%)
Jan 16, 2008 6.116 6.161 6.044 6.044 310,237 -0.08(-1.26%)
Jan 15, 2008 5.984 6.161 5.967 6.121 345,508 +0.06(+0.95%)
Jan 14, 2008 6.035 6.110 5.958 6.064 239,402 +0.08(+1.33%)
Jan 11, 2008 6.088 6.132 5.974 5.984 235,150 -0.09(-1.56%)
Jan 10, 2008 5.986 6.169 5.986 6.079 242,636 +0.03(+0.51%)
Jan 09, 2008 5.907 6.105 5.859 6.048 278,542 +0.13(+2.20%)
Jan 08, 2008 6.121 6.121 5.914 5.918 266,682 -0.19(-3.03%)
Jan 07, 2008 5.848 6.191 5.806 6.103 392,157 +0.27(+4.65%)
Jan 04, 2008 5.812 5.938 5.786 5.832 211,350 -0.04(-0.71%)
Jan 03, 2008 5.830 6.004 5.830 5.874 539,590 +0.04(+0.76%)
Jan 02, 2008 5.949 6.004 5.825 5.830 565,864 -0.13(-2.18%)
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.