Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

96.31 -0.23 (-0.24%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 18, 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, 2005 1.365 1.372 1.355 1.371 156,313 +0.01(+0.97%)
Jan 28, 2005 1.361 1.383 1.348 1.358 187,456 -0.01(-0.96%)
Jan 27, 2005 1.371 1.374 1.371 1.371 178,847 -0.00(-0.20%)
Jan 26, 2005 1.373 1.378 1.363 1.374 166,033 +0.00(+0.16%)
Jan 25, 2005 1.346 1.400 1.325 1.371 140,997 +0.00(+0.04%)
Jan 24, 2005 1.417 1.417 1.364 1.371 288,165 -0.02(-1.54%)
Jan 21, 2005 1.409 1.415 1.387 1.392 57,598 -0.01(-0.67%)
Jan 20, 2005 1.379 1.417 1.379 1.402 133,097 +0.00(+0.00%)
Jan 19, 2005 1.428 1.431 1.401 1.402 104,448 -0.03(-1.85%)
Jan 18, 2005 1.406 1.437 1.396 1.428 280,538 +0.00(+0.35%)
Jan 14, 2005 1.439 1.456 1.374 1.423 1,196,962 -0.18(-10.97%)
Jan 13, 2005 1.597 1.607 1.589 1.598 240,277 -0.02(-1.29%)
Jan 12, 2005 1.621 1.621 1.599 1.619 29,240 -0.00(-0.10%)
Jan 11, 2005 1.560 1.621 1.552 1.621 165,587 +0.03(+2.18%)
Jan 10, 2005 1.523 1.637 1.523 1.586 823,450 +0.05(+3.29%)
Jan 07, 2005 1.528 1.537 1.508 1.536 87,239 -0.01(-0.46%)
Jan 06, 2005 1.526 1.549 1.517 1.543 262,209 -0.00(-0.14%)
Jan 05, 2005 1.505 1.552 1.505 1.545 111,347 +0.04(+2.52%)
Jan 04, 2005 1.496 1.527 1.483 1.507 218,198 +0.00(+0.11%)
Jan 03, 2005 1.508 1.509 1.498 1.505 129,876 -0.00(-0.33%)
Dec 31, 2004 1.532 1.532 1.500 1.510 93,737 +0.01(+0.81%)
Dec 30, 2004 1.492 1.513 1.492 1.498 76,446 -0.01(-0.51%)
Dec 29, 2004 1.517 1.519 1.504 1.506 54,604 -0.02(-1.47%)
Dec 28, 2004 1.493 1.609 1.493 1.528 672,542 +0.01(+0.51%)
Dec 27, 2004 1.537 1.537 1.518 1.521 27,302 -0.00(-0.14%)
Dec 23, 2004 1.533 1.535 1.519 1.523 40,953 +0.00(+0.29%)
Dec 22, 2004 1.505 1.541 1.505 1.519 131,960 -0.02(-1.29%)
Dec 21, 2004 1.500 1.538 1.500 1.538 69,165 +0.05(+3.28%)
Dec 20, 2004 1.525 1.525 1.489 1.489 104,658 -0.04(-2.71%)
Dec 17, 2004 1.503 1.538 1.503 1.531 104,658 +0.00(+0.31%)
Dec 16, 2004 1.499 1.530 1.491 1.526 110,118 -0.02(-1.17%)
Dec 15, 2004 1.493 1.544 1.486 1.544 40,953 +0.03(+1.96%)
Dec 14, 2004 1.525 1.525 1.497 1.515 156,532 -0.01(-0.86%)
Dec 13, 2004 1.536 1.538 1.521 1.528 273,021 +0.00(+0.04%)
Dec 10, 2004 1.533 1.538 1.491 1.527 228,427 -0.00(-0.04%)
Dec 09, 2004 1.516 1.528 1.508 1.528 316,704 +0.00(+0.04%)
Dec 08, 2004 1.497 1.527 1.497 1.527 284,852 +0.04(+2.92%)
Dec 07, 2004 1.519 1.519 1.484 1.484 138,330 -0.04(-2.81%)
Dec 06, 2004 1.499 1.527 1.499 1.527 78,266 -0.01(-0.57%)
Dec 03, 2004 1.538 1.544 1.531 1.536 66,435 -0.00(-0.28%)
Dec 02, 2004 1.538 1.540 1.524 1.540 59,154 +0.01(+0.75%)
Dec 01, 2004 1.522 1.540 1.484 1.528 111,938 +0.00(+0.11%)
Nov 30, 2004 1.533 1.533 1.521 1.527 65,525 -0.01(-0.39%)
Nov 29, 2004 1.501 1.533 1.485 1.533 60,974 +0.02(+1.64%)
Nov 26, 2004 1.521 1.521 1.503 1.508 10,010 -0.02(-1.44%)
Nov 24, 2004 1.538 1.538 1.514 1.530 69,165 -0.01(-0.54%)
Nov 23, 2004 1.450 1.538 1.450 1.538 539,672 +0.06(+3.86%)
Nov 22, 2004 1.439 1.482 1.439 1.481 268,471 -0.00(-0.04%)
Nov 19, 2004 1.454 1.486 1.454 1.482 809,963 -0.00(-0.11%)
Nov 18, 2004 1.505 1.505 1.442 1.483 344,917 -0.03(-2.17%)
Nov 17, 2004 1.490 1.536 1.490 1.516 140,151 -0.00(-0.11%)
Nov 16, 2004 1.514 1.525 1.514 1.518 49,143 +0.00(+0.29%)
Nov 15, 2004 1.475 1.532 1.461 1.514 338,546 +0.01(+0.44%)
Nov 12, 2004 1.486 1.511 1.486 1.507 72,805 +0.01(+0.70%)
Nov 11, 2004 1.480 1.500 1.478 1.497 105,568 +0.01(+0.59%)
Nov 10, 2004 1.483 1.497 1.463 1.488 335,816 +0.02(+1.05%)
Nov 09, 2004 1.482 1.482 1.463 1.472 92,827 +0.00(+0.00%)
Nov 08, 2004 1.497 1.497 1.465 1.472 374,039 +0.01(+0.83%)
Nov 05, 2004 1.499 1.499 1.442 1.460 128,320 -0.05(-3.42%)
Nov 04, 2004 1.505 1.516 1.483 1.512 198,395 +0.01(+0.44%)
Nov 03, 2004 1.495 1.513 1.487 1.505 27,302 +0.02(+1.07%)
Nov 02, 2004 1.510 1.511 1.481 1.489 175,643 -0.02(-1.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.