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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.543 5.615 5.364 5.371 317,739 -0.08(-1.50%)
Aug 30, 2007 5.490 5.726 5.452 5.452 245,234 -0.11(-1.94%)
Aug 29, 2007 5.423 5.611 5.393 5.560 395,084 +0.15(+2.69%)
Aug 28, 2007 5.349 5.457 5.289 5.415 182,694 -0.02(-0.28%)
Aug 27, 2007 5.351 5.476 5.351 5.430 136,492 +0.08(+1.57%)
Aug 24, 2007 5.157 5.357 5.084 5.346 289,826 +0.07(+1.38%)
Aug 23, 2007 5.584 5.613 5.267 5.274 320,801 -0.27(-4.93%)
Aug 22, 2007 5.565 5.655 5.529 5.547 244,204 +0.05(+0.84%)
Aug 21, 2007 5.397 5.629 5.397 5.501 140,642 +0.09(+1.67%)
Aug 20, 2007 5.593 5.604 5.333 5.410 280,296 -0.17(-3.04%)
Aug 17, 2007 5.580 5.648 5.430 5.580 845,084 +0.04(+0.80%)
Aug 16, 2007 5.353 5.536 5.287 5.536 1,134,044 +0.14(+2.62%)
Aug 15, 2007 5.102 5.395 5.095 5.395 786,894 +0.28(+5.38%)
Aug 14, 2007 5.236 5.271 4.994 5.119 363,528 +0.00(+0.04%)
Aug 13, 2007 5.194 5.315 4.923 5.117 508,993 -0.08(-1.49%)
Aug 10, 2007 4.564 5.300 4.458 5.194 1,017,233 +0.63(+13.82%)
Aug 09, 2007 5.254 5.346 4.467 4.564 776,248 -0.78(-14.60%)
Aug 08, 2007 5.443 5.465 5.168 5.344 694,449 -0.04(-0.78%)
Aug 07, 2007 5.205 5.412 5.146 5.386 574,231 +0.16(+3.08%)
Aug 06, 2007 5.368 5.368 5.086 5.225 488,640 -0.07(-1.29%)
Aug 03, 2007 5.293 5.401 5.265 5.293 1,008,741 -0.04(-0.74%)
Aug 02, 2007 5.084 5.333 4.965 5.333 783,973 +0.29(+5.73%)
Aug 01, 2007 5.031 5.082 4.879 5.044 427,919 +0.02(+0.48%)
Jul 31, 2007 5.035 5.066 4.952 5.020 525,344 +0.03(+0.53%)
Jul 30, 2007 5.082 5.104 4.930 4.994 407,721 -0.07(-1.48%)
Jul 27, 2007 5.137 5.159 5.040 5.069 581,702 -0.07(-1.46%)
Jul 26, 2007 5.205 5.205 5.053 5.143 518,781 -0.13(-2.55%)
Jul 25, 2007 5.229 5.331 5.216 5.278 437,145 +0.08(+1.48%)
Jul 24, 2007 5.216 5.324 5.137 5.201 537,768 -0.07(-1.42%)
Jul 23, 2007 5.349 5.423 5.249 5.276 433,403 -0.06(-1.16%)
Jul 20, 2007 5.349 5.417 5.221 5.338 623,999 -0.02(-0.41%)
Jul 19, 2007 5.236 5.423 5.177 5.360 1,110,099 +0.36(+7.19%)
Jul 18, 2007 4.901 5.046 4.744 5.000 229,023 +0.03(+0.62%)
Jul 17, 2007 4.936 5.060 4.936 4.969 162,727 +0.05(+1.08%)
Jul 16, 2007 5.020 5.058 4.901 4.916 305,769 -0.11(-2.15%)
Jul 13, 2007 5.018 5.042 4.952 5.024 407,676 -0.03(-0.52%)
Jul 12, 2007 4.886 5.066 4.886 5.051 450,349 +0.21(+4.23%)
Jul 11, 2007 4.958 5.016 4.654 4.846 441,631 -0.08(-1.57%)
Jul 10, 2007 5.018 5.018 4.870 4.923 193,371 -0.16(-3.21%)
Jul 09, 2007 5.155 5.170 5.082 5.086 262,520 -0.05(-0.99%)
Jul 06, 2007 5.115 5.152 5.113 5.137 193,675 +0.01(+0.21%)
Jul 05, 2007 5.007 5.141 5.005 5.126 284,854 +0.14(+2.88%)
Jul 03, 2007 4.987 5.088 4.983 4.983 123,592 -0.04(-0.88%)
Jul 02, 2007 4.956 5.060 4.921 5.027 104,886 +0.09(+1.92%)
Jun 29, 2007 5.029 5.071 4.932 4.932 271,319 -0.08(-1.63%)
Jun 28, 2007 5.038 5.060 4.994 5.013 175,582 -0.01(-0.26%)
Jun 27, 2007 4.963 5.027 4.852 5.027 183,941 +0.02(+0.33%)
Jun 26, 2007 4.892 5.064 4.846 5.010 352,379 +0.15(+3.15%)
Jun 25, 2007 4.916 5.007 4.850 4.857 278,921 -0.05(-1.03%)
Jun 22, 2007 5.013 5.082 4.888 4.908 1,550,266 -0.11(-2.11%)
Jun 21, 2007 4.883 5.080 4.839 5.013 261,218 +0.13(+2.66%)
Jun 20, 2007 5.080 5.108 4.877 4.883 225,430 -0.17(-3.36%)
Jun 19, 2007 5.027 5.082 5.007 5.053 154,671 -0.01(-0.13%)
Jun 18, 2007 5.064 5.115 4.979 5.060 338,373 -0.03(-0.65%)
Jun 15, 2007 5.155 5.159 5.062 5.093 562,896 +0.04(+0.74%)
Jun 14, 2007 5.038 5.084 4.985 5.055 249,017 +0.02(+0.44%)
Jun 13, 2007 4.938 5.082 4.901 5.033 188,690 +0.11(+2.28%)
Jun 12, 2007 4.972 5.038 4.859 4.921 222,255 -0.09(-1.80%)
Jun 11, 2007 4.923 5.051 4.919 5.011 347,272 +0.06(+1.29%)
Jun 08, 2007 5.016 5.033 4.930 4.947 248,323 -0.11(-2.09%)
Jun 07, 2007 5.013 5.097 4.974 5.053 222,881 +0.00(+0.09%)
Jun 06, 2007 5.046 5.093 4.952 5.049 169,522 -0.04(-0.87%)
Jun 05, 2007 5.075 5.099 4.983 5.093 335,243 +0.01(+0.17%)
Jun 04, 2007 5.130 5.174 5.046 5.084 322,910 -0.06(-1.11%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.