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 )

96.54 +1.39 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2010 7.656 7.689 7.491 7.650 398,038 -0.09(-1.22%)
Nov 29, 2010 7.192 7.775 7.153 7.744 267,457 +0.50(+6.92%)
Nov 26, 2010 7.259 7.309 7.203 7.243 71,181 -0.07(-0.99%)
Nov 24, 2010 7.359 7.316 7.316 7.316 388,753 +0.05(+0.67%)
Nov 23, 2010 7.256 7.291 7.177 7.267 108,316 -0.09(-1.20%)
Nov 22, 2010 7.338 7.425 7.234 7.355 177,360 -0.05(-0.62%)
Nov 19, 2010 7.463 7.463 7.291 7.401 130,771 -0.05(-0.71%)
Nov 18, 2010 7.480 7.560 7.274 7.454 79,415 +0.07(+0.98%)
Nov 17, 2010 7.467 7.467 7.272 7.381 76,768 -0.05(-0.65%)
Nov 16, 2010 7.533 7.533 7.370 7.430 224,185 -0.16(-2.11%)
Nov 15, 2010 7.614 7.639 7.496 7.590 78,487 -0.00(-0.06%)
Nov 12, 2010 7.544 7.645 7.491 7.595 72,869 -0.04(-0.49%)
Nov 11, 2010 7.566 7.669 7.494 7.632 78,888 -0.04(-0.46%)
Nov 10, 2010 7.485 7.667 7.373 7.667 133,246 +0.23(+3.04%)
Nov 09, 2010 7.487 7.586 7.403 7.441 136,444 -0.14(-1.83%)
Nov 08, 2010 7.474 7.584 7.454 7.579 136,080 +0.05(+0.67%)
Nov 05, 2010 7.509 7.540 7.439 7.529 120,577 +0.01(+0.09%)
Nov 04, 2010 7.474 7.529 7.436 7.522 267,662 +0.11(+1.54%)
Nov 03, 2010 7.399 7.419 7.281 7.408 143,368 -0.01(-0.09%)
Nov 02, 2010 7.164 7.419 6.839 7.414 332,634 +0.36(+5.08%)
Nov 01, 2010 7.067 7.137 6.968 7.056 126,595 +0.04(+0.56%)
Oct 29, 2010 7.006 7.148 6.885 7.017 224,572 +0.02(+0.22%)
Oct 28, 2010 6.948 7.054 6.795 7.001 195,598 +0.13(+1.85%)
Oct 27, 2010 7.056 7.094 6.786 6.874 264,628 -0.46(-6.21%)
Oct 25, 2010 7.650 7.650 7.199 7.329 237,451 -0.36(-4.72%)
Oct 22, 2010 7.533 7.749 7.533 7.691 116,632 +0.16(+2.19%)
Oct 21, 2010 7.749 7.749 7.256 7.527 104,481 -0.17(-2.17%)
Oct 20, 2010 7.557 7.744 7.423 7.694 74,957 +0.17(+2.25%)
Oct 19, 2010 7.625 7.735 7.373 7.524 122,101 -0.18(-2.40%)
Oct 18, 2010 7.641 7.740 7.549 7.709 126,122 +0.10(+1.27%)
Oct 15, 2010 7.751 7.751 7.610 7.612 198,332 -0.08(-1.06%)
Oct 14, 2010 7.535 7.694 7.535 7.694 92,390 +0.13(+1.69%)
Oct 13, 2010 7.465 7.610 7.384 7.566 112,925 +0.12(+1.59%)
Oct 12, 2010 7.463 7.467 7.307 7.447 45,342 -0.03(-0.38%)
Oct 11, 2010 7.465 7.623 7.403 7.476 62,720 -0.03(-0.44%)
Oct 08, 2010 7.401 7.557 7.298 7.509 103,294 +0.12(+1.64%)
Oct 07, 2010 7.474 7.524 7.322 7.388 95,774 -0.02(-0.21%)
Oct 06, 2010 7.386 7.474 7.250 7.403 113,357 -0.02(-0.27%)
Oct 05, 2010 7.230 7.480 7.164 7.423 184,566 +0.29(+4.10%)
Oct 04, 2010 7.177 7.230 7.052 7.131 133,233 -0.09(-1.31%)
Oct 01, 2010 7.461 7.461 7.203 7.225 108,876 -0.16(-2.14%)
Sep 30, 2010 7.353 7.452 7.283 7.384 128,579 +0.07(+0.99%)
Sep 29, 2010 7.256 7.381 7.188 7.311 105,723 +0.02(+0.21%)
Sep 28, 2010 7.190 7.298 7.085 7.296 103,321 +0.10(+1.41%)
Sep 27, 2010 7.333 7.333 7.155 7.195 36,111 -0.12(-1.68%)
Sep 24, 2010 7.135 7.329 7.096 7.318 164,395 +0.29(+4.13%)
Sep 23, 2010 7.041 7.243 7.025 7.028 112,852 -0.05(-0.75%)
Sep 22, 2010 7.157 7.252 7.056 7.080 51,215 -0.13(-1.74%)
Sep 21, 2010 7.245 7.344 7.094 7.206 103,581 -0.07(-1.00%)
Sep 20, 2010 7.052 7.362 7.034 7.278 204,596 +0.23(+3.21%)
Sep 17, 2010 7.109 7.109 6.940 7.052 260,761 -0.09(-1.23%)
Sep 15, 2010 7.142 7.287 7.039 7.140 140,493 -0.05(-0.73%)
Sep 14, 2010 7.395 7.395 7.151 7.192 117,774 -0.24(-3.28%)
Sep 13, 2010 7.199 7.489 7.197 7.436 251,958 +0.10(+1.35%)
Sep 10, 2010 7.177 7.359 7.089 7.338 175,854 +0.20(+2.87%)
Sep 09, 2010 7.210 7.232 7.012 7.133 96,598 +0.04(+0.53%)
Sep 08, 2010 7.014 7.144 6.999 7.096 103,813 +0.08(+1.13%)
Sep 07, 2010 7.190 7.192 6.997 7.017 172,752 -0.19(-2.59%)
Sep 03, 2010 7.201 7.214 7.115 7.203 122,719 +0.07(+1.05%)
Sep 02, 2010 7.065 7.243 7.032 7.129 126,804 +0.02(+0.22%)
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.