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 )

95.15 -0.76 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 6.375 6.592 6.133 6.469 425,606 +0.00(+0.03%)
Oct 30, 2008 5.680 6.507 5.379 6.467 727,516 +0.96(+17.40%)
Oct 29, 2008 5.713 5.803 5.265 5.509 387,370 -0.18(-3.21%)
Oct 28, 2008 5.229 5.746 5.166 5.691 624,216 +0.51(+9.75%)
Oct 27, 2008 5.546 5.592 5.168 5.186 421,735 -0.40(-7.13%)
Oct 24, 2008 5.276 5.742 5.168 5.583 607,989 -0.01(-0.16%)
Oct 23, 2008 5.825 5.909 5.315 5.592 764,542 -0.22(-3.82%)
Oct 22, 2008 5.726 5.961 5.669 5.814 401,113 -0.02(-0.26%)
Oct 21, 2008 6.041 6.118 5.660 5.830 1,332,421 -0.26(-4.33%)
Oct 20, 2008 6.170 6.432 5.770 6.093 544,500 +0.04(+0.58%)
Oct 17, 2008 6.278 6.373 5.643 6.058 511,359 -0.43(-6.67%)
Oct 16, 2008 5.801 6.562 5.333 6.491 884,564 +0.80(+14.06%)
Oct 15, 2008 6.067 6.205 5.566 5.691 435,251 -0.39(-6.47%)
Oct 14, 2008 6.445 6.445 5.834 6.085 306,872 -0.13(-2.09%)
Oct 13, 2008 6.304 6.353 5.964 6.214 464,043 +0.24(+4.09%)
Oct 10, 2008 5.561 6.067 5.300 5.970 556,610 +0.35(+6.18%)
Oct 09, 2008 6.359 6.427 5.588 5.623 749,011 -0.67(-10.65%)
Oct 08, 2008 6.148 6.573 6.054 6.293 680,454 -0.01(-0.21%)
Oct 07, 2008 6.573 6.726 6.299 6.307 609,686 -0.21(-3.21%)
Oct 06, 2008 6.454 6.687 6.335 6.515 528,387 -0.05(-0.74%)
Oct 03, 2008 6.726 6.968 6.564 6.564 324,978 -0.09(-1.32%)
Oct 02, 2008 6.792 6.909 6.619 6.652 552,461 -0.39(-5.53%)
Oct 01, 2008 7.214 7.214 6.845 7.041 271,684 -0.23(-3.20%)
Sep 30, 2008 7.342 7.342 6.942 7.274 584,738 +0.14(+1.91%)
Sep 29, 2008 6.999 7.469 5.270 7.137 488,959 +0.07(+1.00%)
Sep 26, 2008 6.872 7.168 6.740 7.067 328,885 +0.11(+1.64%)
Sep 25, 2008 7.052 7.052 6.850 6.953 233,438 -0.06(-0.82%)
Sep 24, 2008 7.210 7.386 6.988 7.010 315,206 -0.18(-2.48%)
Sep 23, 2008 7.327 7.474 7.124 7.188 338,184 -0.15(-2.04%)
Sep 22, 2008 7.399 7.474 7.267 7.338 306,085 -0.14(-1.82%)
Sep 19, 2008 7.300 7.691 7.199 7.474 1,154,314 +0.26(+3.66%)
Sep 18, 2008 7.210 7.272 6.951 7.210 726,997 +0.06(+0.89%)
Sep 17, 2008 7.373 7.373 6.997 7.146 496,056 -0.24(-3.24%)
Sep 16, 2008 7.034 7.399 6.979 7.386 445,673 +0.19(+2.69%)
Sep 15, 2008 7.036 7.236 6.904 7.192 311,899 -0.00(-0.06%)
Sep 12, 2008 7.072 7.199 7.012 7.197 369,742 +0.13(+1.77%)
Sep 11, 2008 6.902 7.078 6.830 7.072 464,921 +0.15(+2.19%)
Sep 10, 2008 6.893 6.966 6.759 6.920 342,024 +0.06(+0.93%)
Sep 09, 2008 6.843 6.975 6.797 6.856 593,232 +0.04(+0.52%)
Sep 08, 2008 6.746 7.001 6.581 6.821 593,081 +0.23(+3.54%)
Sep 05, 2008 6.504 6.693 6.373 6.588 369,014 +0.05(+0.74%)
Sep 04, 2008 6.559 6.753 6.430 6.540 421,148 -0.07(-1.00%)
Sep 03, 2008 6.522 6.715 6.493 6.606 605,951 +0.01(+0.17%)
Sep 02, 2008 6.394 6.658 6.370 6.595 905,613 -0.17(-2.47%)
Aug 29, 2008 6.823 6.904 6.390 6.762 427,121 -0.07(-1.00%)
Aug 28, 2008 6.557 6.847 6.484 6.830 580,162 +0.30(+4.58%)
Aug 27, 2008 6.216 6.737 6.179 6.531 619,549 +0.36(+5.88%)
Aug 26, 2008 6.458 6.487 6.069 6.168 539,237 -0.30(-4.69%)
Aug 25, 2008 6.370 6.584 6.309 6.471 599,673 +0.01(+0.10%)
Aug 22, 2008 6.401 6.511 6.302 6.465 278,626 +0.11(+1.80%)
Aug 21, 2008 6.487 6.504 6.315 6.351 400,677 -0.18(-2.73%)
Aug 20, 2008 6.557 6.630 6.388 6.529 583,878 -0.02(-0.24%)
Aug 19, 2008 6.777 6.777 6.500 6.544 316,657 -0.27(-4.03%)
Aug 18, 2008 6.973 6.992 6.779 6.819 211,661 -0.14(-2.02%)
Aug 15, 2008 7.126 7.126 6.764 6.959 343,188 -0.07(-1.00%)
Aug 14, 2008 6.984 7.058 6.924 7.030 195,038 -0.02(-0.22%)
Aug 13, 2008 6.929 7.045 6.891 7.045 154,896 +0.12(+1.68%)
Aug 12, 2008 7.028 7.164 6.902 6.929 314,837 -0.24(-3.34%)
Aug 11, 2008 6.973 7.250 6.806 7.168 280,350 +0.21(+3.00%)
Aug 08, 2008 6.786 7.023 6.746 6.959 303,851 +0.15(+2.13%)
Aug 07, 2008 6.823 6.924 6.784 6.814 223,107 -0.02(-0.32%)
Aug 06, 2008 6.823 6.977 6.682 6.836 229,544 -0.01(-0.19%)
Aug 05, 2008 6.777 6.889 6.718 6.850 290,276 +0.05(+0.68%)
Aug 04, 2008 6.748 6.867 6.715 6.803 367,326 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.