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 )

111.75 +3.26 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2008 6.955 7.104 6.868 6.983 123,390 -0.05(-0.65%)
Nov 26, 2008 6.372 7.040 6.372 7.028 331,271 +0.50(+7.64%)
Nov 25, 2008 6.326 6.530 6.159 6.530 620,980 +0.24(+3.82%)
Nov 24, 2008 6.033 6.363 5.800 6.289 475,319 +0.25(+4.13%)
Nov 21, 2008 5.777 6.079 5.264 6.040 420,451 +0.32(+5.68%)
Nov 20, 2008 5.937 6.246 5.669 5.715 470,861 -0.25(-4.14%)
Nov 19, 2008 6.255 6.491 5.932 5.962 318,766 -0.29(-4.58%)
Nov 18, 2008 6.294 6.495 5.969 6.248 356,452 -0.05(-0.73%)
Nov 17, 2008 6.376 6.630 6.241 6.294 312,205 -0.13(-2.06%)
Nov 14, 2008 6.628 6.660 6.363 6.427 549,935 -0.29(-4.33%)
Nov 13, 2008 6.308 6.745 6.088 6.717 617,937 +0.42(+6.72%)
Nov 12, 2008 6.296 6.468 6.202 6.294 490,705 -0.05(-0.86%)
Nov 11, 2008 6.298 6.516 6.168 6.349 325,969 +0.01(+0.11%)
Nov 10, 2008 6.406 6.523 6.166 6.342 272,050 +0.05(+0.80%)
Nov 07, 2008 6.214 6.360 6.177 6.292 621,622 +0.13(+2.04%)
Nov 06, 2008 6.253 6.335 6.152 6.166 326,092 -0.11(-1.75%)
Nov 05, 2008 6.415 6.527 6.232 6.276 688,051 -0.18(-2.76%)
Nov 04, 2008 6.694 6.694 6.294 6.454 542,924 -0.07(-1.09%)
Nov 03, 2008 6.651 6.795 6.328 6.525 369,224 -0.21(-3.09%)
Oct 31, 2008 6.635 6.861 6.383 6.733 408,925 +0.00(+0.03%)
Oct 30, 2008 5.912 6.772 5.598 6.731 699,000 +1.00(+17.40%)
Oct 29, 2008 5.946 6.040 5.479 5.733 372,187 -0.19(-3.21%)
Oct 28, 2008 5.443 5.980 5.376 5.923 599,750 +0.53(+9.75%)
Oct 27, 2008 5.772 5.820 5.379 5.397 405,205 -0.41(-7.13%)
Oct 24, 2008 5.491 5.976 5.379 5.811 584,159 -0.01(-0.16%)
Oct 23, 2008 6.063 6.150 5.532 5.820 734,575 -0.23(-3.82%)
Oct 22, 2008 5.960 6.205 5.900 6.051 385,392 -0.02(-0.26%)
Oct 21, 2008 6.287 6.367 5.891 6.067 1,280,196 -0.27(-4.33%)
Oct 20, 2008 6.422 6.694 6.006 6.342 523,159 +0.04(+0.58%)
Oct 17, 2008 6.534 6.632 5.873 6.305 491,316 -0.45(-6.67%)
Oct 16, 2008 6.038 6.829 5.550 6.756 849,893 +0.83(+14.06%)
Oct 15, 2008 6.314 6.459 5.793 5.923 418,191 -0.41(-6.47%)
Oct 14, 2008 6.708 6.708 6.072 6.333 294,844 -0.13(-2.09%)
Oct 13, 2008 6.562 6.612 6.207 6.468 445,855 +0.25(+4.09%)
Oct 10, 2008 5.788 6.314 5.516 6.214 534,794 +0.36(+6.18%)
Oct 09, 2008 6.619 6.690 5.816 5.852 719,653 -0.70(-10.65%)
Oct 08, 2008 6.399 6.841 6.301 6.550 653,783 -0.01(-0.21%)
Oct 07, 2008 6.841 7.001 6.556 6.564 585,789 -0.22(-3.21%)
Oct 06, 2008 6.717 6.960 6.594 6.781 507,677 -0.05(-0.74%)
Oct 03, 2008 7.001 7.252 6.832 6.832 312,240 -0.09(-1.32%)
Oct 02, 2008 7.069 7.191 6.889 6.923 530,808 -0.40(-5.53%)
Oct 01, 2008 7.509 7.509 7.124 7.328 261,035 -0.24(-3.20%)
Sep 30, 2008 7.641 7.641 7.225 7.571 561,819 +0.14(+1.91%)
Sep 29, 2008 7.285 7.774 5.485 7.429 469,794 +0.07(+1.00%)
Sep 26, 2008 7.152 7.461 7.015 7.355 315,995 +0.12(+1.64%)
Sep 25, 2008 7.339 7.339 7.129 7.236 224,289 -0.06(-0.82%)
Sep 24, 2008 7.504 7.687 7.273 7.296 302,851 -0.19(-2.48%)
Sep 23, 2008 7.625 7.779 7.415 7.481 324,929 -0.16(-2.04%)
Sep 22, 2008 7.701 7.779 7.564 7.637 294,088 -0.14(-1.82%)
Sep 19, 2008 7.598 8.005 7.493 7.779 1,109,071 +0.27(+3.66%)
Sep 18, 2008 7.504 7.568 7.234 7.504 698,502 +0.07(+0.89%)
Sep 17, 2008 7.673 7.673 7.282 7.438 476,613 -0.25(-3.24%)
Sep 16, 2008 7.321 7.701 7.264 7.687 428,205 +0.20(+2.69%)
Sep 15, 2008 7.323 7.532 7.186 7.486 299,674 -0.00(-0.06%)
Sep 12, 2008 7.360 7.493 7.298 7.490 355,250 +0.13(+1.77%)
Sep 11, 2008 7.184 7.367 7.108 7.360 446,698 +0.16(+2.19%)
Sep 10, 2008 7.175 7.250 7.035 7.202 328,618 +0.07(+0.93%)
Sep 09, 2008 7.122 7.259 7.074 7.136 569,980 +0.04(+0.52%)
Sep 08, 2008 7.021 7.287 6.850 7.099 569,836 +0.24(+3.54%)
Sep 05, 2008 6.770 6.967 6.632 6.857 354,551 +0.05(+0.74%)
Sep 04, 2008 6.827 7.028 6.692 6.806 404,641 -0.07(-1.00%)
Sep 03, 2008 6.788 6.989 6.758 6.875 582,201 +0.01(+0.17%)
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.