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 (%)
Oct 31, 2008 6.392 6.610 6.149 6.487 424,460 +0.00(+0.03%)
Oct 30, 2008 5.695 6.524 5.393 6.485 725,556 +0.96(+17.40%)
Oct 29, 2008 5.729 5.819 5.279 5.524 386,327 -0.18(-3.21%)
Oct 28, 2008 5.244 5.762 5.180 5.706 622,535 +0.51(+9.75%)
Oct 27, 2008 5.561 5.607 5.182 5.200 420,599 -0.40(-7.13%)
Oct 24, 2008 5.290 5.757 5.182 5.598 606,351 -0.01(-0.16%)
Oct 23, 2008 5.841 5.925 5.330 5.607 762,482 -0.22(-3.82%)
Oct 22, 2008 5.742 5.978 5.684 5.830 400,033 -0.02(-0.26%)
Oct 21, 2008 6.057 6.134 5.676 5.845 1,328,831 -0.26(-4.33%)
Oct 20, 2008 6.187 6.449 5.786 6.110 543,033 +0.04(+0.58%)
Oct 17, 2008 6.295 6.390 5.658 6.075 509,982 -0.43(-6.67%)
Oct 16, 2008 5.817 6.579 5.347 6.509 882,181 +0.80(+14.06%)
Oct 15, 2008 6.083 6.222 5.581 5.706 434,078 -0.39(-6.47%)
Oct 14, 2008 6.462 6.462 5.850 6.101 306,045 -0.13(-2.09%)
Oct 13, 2008 6.321 6.370 5.980 6.231 462,793 +0.24(+4.09%)
Oct 10, 2008 5.576 6.083 5.314 5.986 555,111 +0.35(+6.18%)
Oct 09, 2008 6.377 6.445 5.603 5.638 746,993 -0.67(-10.65%)
Oct 08, 2008 6.165 6.590 6.070 6.310 678,621 -0.01(-0.21%)
Oct 07, 2008 6.590 6.745 6.316 6.324 608,044 -0.21(-3.21%)
Oct 06, 2008 6.471 6.705 6.352 6.533 526,964 -0.05(-0.74%)
Oct 03, 2008 6.745 6.987 6.581 6.581 324,102 -0.09(-1.32%)
Oct 02, 2008 6.811 6.928 6.637 6.670 550,973 -0.39(-5.53%)
Oct 01, 2008 7.234 7.234 6.864 7.060 270,952 -0.23(-3.20%)
Sep 30, 2008 7.362 7.362 6.961 7.293 583,163 +0.14(+1.91%)
Sep 29, 2008 7.018 7.490 5.284 7.157 487,642 +0.07(+1.00%)
Sep 26, 2008 6.890 7.188 6.758 7.086 327,999 +0.11(+1.64%)
Sep 25, 2008 7.071 7.071 6.868 6.972 232,809 -0.06(-0.82%)
Sep 24, 2008 7.229 7.406 7.007 7.029 314,357 -0.18(-2.48%)
Sep 23, 2008 7.346 7.494 7.144 7.207 337,273 -0.15(-2.04%)
Sep 22, 2008 7.419 7.494 7.287 7.357 305,260 -0.14(-1.82%)
Sep 19, 2008 7.320 7.712 7.218 7.494 1,151,205 +0.26(+3.66%)
Sep 18, 2008 7.229 7.291 6.969 7.229 725,038 +0.06(+0.89%)
Sep 17, 2008 7.393 7.393 7.016 7.166 494,719 -0.24(-3.24%)
Sep 16, 2008 7.053 7.419 6.998 7.406 444,472 +0.19(+2.69%)
Sep 15, 2008 7.055 7.256 6.923 7.212 311,058 -0.00(-0.06%)
Sep 12, 2008 7.091 7.218 7.031 7.216 368,746 +0.13(+1.77%)
Sep 11, 2008 6.921 7.097 6.848 7.091 463,668 +0.15(+2.19%)
Sep 10, 2008 6.912 6.985 6.778 6.939 341,102 +0.06(+0.93%)
Sep 09, 2008 6.861 6.994 6.815 6.875 591,633 +0.04(+0.52%)
Sep 08, 2008 6.764 7.020 6.599 6.839 591,484 +0.23(+3.54%)
Sep 05, 2008 6.522 6.712 6.390 6.606 368,020 +0.05(+0.74%)
Sep 04, 2008 6.577 6.771 6.447 6.557 420,014 -0.07(-1.00%)
Sep 03, 2008 6.540 6.734 6.511 6.623 604,319 +0.01(+0.17%)
Sep 02, 2008 6.412 6.676 6.388 6.612 903,173 -0.17(-2.47%)
Aug 29, 2008 6.842 6.923 6.407 6.780 425,971 -0.07(-1.00%)
Aug 28, 2008 6.575 6.866 6.501 6.848 578,599 +0.30(+4.58%)
Aug 27, 2008 6.233 6.756 6.196 6.548 617,880 +0.36(+5.88%)
Aug 26, 2008 6.476 6.504 6.086 6.185 537,784 -0.30(-4.69%)
Aug 25, 2008 6.388 6.601 6.326 6.489 598,058 +0.01(+0.10%)
Aug 22, 2008 6.418 6.529 6.319 6.482 277,875 +0.11(+1.80%)
Aug 21, 2008 6.504 6.522 6.332 6.368 399,597 -0.18(-2.73%)
Aug 20, 2008 6.575 6.648 6.405 6.546 582,305 -0.02(-0.24%)
Aug 19, 2008 6.795 6.795 6.518 6.562 315,804 -0.28(-4.03%)
Aug 18, 2008 6.991 7.011 6.797 6.837 211,091 -0.14(-2.02%)
Aug 15, 2008 7.146 7.146 6.782 6.978 342,264 -0.07(-1.00%)
Aug 14, 2008 7.002 7.077 6.943 7.049 194,513 -0.02(-0.22%)
Aug 13, 2008 6.947 7.064 6.910 7.064 154,479 +0.12(+1.68%)
Aug 12, 2008 7.047 7.183 6.921 6.947 313,989 -0.24(-3.34%)
Aug 11, 2008 6.991 7.269 6.824 7.188 279,595 +0.21(+3.00%)
Aug 08, 2008 6.804 7.042 6.764 6.978 303,033 +0.15(+2.13%)
Aug 07, 2008 6.842 6.943 6.802 6.833 222,506 -0.02(-0.32%)
Aug 06, 2008 6.842 6.996 6.701 6.855 228,926 -0.01(-0.19%)
Aug 05, 2008 6.795 6.908 6.736 6.868 289,494 +0.05(+0.68%)
Aug 04, 2008 6.767 6.886 6.734 6.822 366,337 +0.07(+0.98%)
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.