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 )

104.97 +0.77 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2006 1.804 1.811 1.768 1.805 166,966 +0.02(+1.09%)
Mar 30, 2006 1.798 1.810 1.771 1.786 58,934 -0.03(-1.60%)
Mar 29, 2006 1.788 1.815 1.786 1.815 136,604 +0.03(+1.76%)
Mar 28, 2006 1.782 1.785 1.768 1.783 106,348 +0.00(+0.06%)
Mar 27, 2006 1.782 1.782 1.771 1.782 277,979 -0.00(-0.26%)
Mar 24, 2006 1.764 1.787 1.764 1.787 132,387 +0.03(+1.59%)
Mar 23, 2006 1.758 1.767 1.747 1.759 70,139 +0.00(+0.06%)
Mar 22, 2006 1.771 1.779 1.747 1.758 113,099 -0.02(-1.09%)
Mar 21, 2006 1.777 1.785 1.770 1.777 266,187 -0.02(-1.02%)
Mar 20, 2006 1.799 1.804 1.771 1.795 164,309 -0.00(-0.22%)
Mar 17, 2006 1.807 1.807 1.775 1.799 491,781 +0.00(+0.10%)
Mar 16, 2006 1.808 1.823 1.786 1.798 58,706 -0.01(-0.69%)
Mar 15, 2006 1.824 1.824 1.804 1.810 76,653 -0.00(-0.25%)
Mar 14, 2006 1.820 1.822 1.798 1.815 107,953 +0.00(+0.25%)
Mar 13, 2006 1.804 1.819 1.804 1.810 38,681 +0.01(+0.76%)
Mar 10, 2006 1.740 1.796 1.735 1.796 195,854 +0.03(+1.52%)
Mar 09, 2006 1.792 1.805 1.764 1.770 430,558 -0.04(-1.96%)
Mar 08, 2006 1.787 1.811 1.787 1.805 92,031 +0.01(+0.51%)
Mar 07, 2006 1.788 1.812 1.788 1.796 178,162 -0.01(-0.44%)
Mar 06, 2006 1.811 1.815 1.783 1.804 89,629 -0.01(-0.78%)
Mar 03, 2006 1.816 1.841 1.802 1.818 327,637 -0.01(-0.37%)
Mar 02, 2006 1.845 1.845 1.804 1.825 153,657 -0.03(-1.87%)
Mar 01, 2006 1.814 1.873 1.803 1.860 93,635 +0.05(+2.55%)
Feb 28, 2006 1.832 1.816 1.753 1.814 144,013 -0.02(-1.03%)
Feb 27, 2006 1.800 1.865 1.778 1.832 123,260 +0.01(+0.63%)
Feb 24, 2006 1.781 1.821 1.773 1.821 306,613 +0.02(+1.08%)
Feb 23, 2006 1.831 1.831 1.799 1.802 113,450 -0.02(-1.25%)
Feb 22, 2006 1.768 1.825 1.759 1.824 121,446 +0.05(+2.66%)
Feb 21, 2006 1.825 1.827 1.768 1.777 123,716 -0.06(-3.14%)
Feb 17, 2006 1.882 1.882 1.835 1.835 294,874 -0.06(-3.25%)
Feb 16, 2006 1.883 1.900 1.868 1.896 426,095 +0.02(+1.06%)
Feb 15, 2006 1.865 1.882 1.858 1.876 86,174 +0.01(+0.74%)
Feb 14, 2006 1.806 1.863 1.806 1.863 168,719 +0.06(+3.18%)
Feb 13, 2006 1.796 1.811 1.796 1.805 121,410 +0.01(+0.81%)
Feb 10, 2006 1.811 1.811 1.759 1.791 141,917 -0.02(-1.26%)
Feb 09, 2006 1.792 1.820 1.779 1.814 68,771 +0.02(+1.18%)
Feb 08, 2006 1.781 1.792 1.772 1.792 54,173 +0.02(+1.39%)
Feb 07, 2006 1.766 1.784 1.766 1.768 47,870 -0.01(-0.35%)
Feb 06, 2006 1.749 1.779 1.749 1.774 152,842 +0.01(+0.48%)
Feb 03, 2006 1.732 1.773 1.732 1.766 177,154 +0.03(+1.44%)
Feb 02, 2006 1.741 1.755 1.721 1.741 90,882 -0.01(-0.62%)
Feb 01, 2006 1.739 1.755 1.736 1.751 107,400 +0.01(+0.33%)
Jan 31, 2006 1.711 1.746 1.711 1.746 127,048 +0.03(+2.00%)
Jan 30, 2006 1.718 1.737 1.711 1.711 128,302 -0.02(-1.25%)
Jan 27, 2006 1.704 1.743 1.710 1.733 587,415 +0.03(+1.72%)
Jan 26, 2006 1.697 1.704 1.685 1.704 99,571 +0.02(+1.07%)
Jan 25, 2006 1.682 1.686 1.661 1.686 126,154 +0.01(+0.44%)
Jan 24, 2006 1.628 1.690 1.621 1.678 53,805 +0.05(+3.12%)
Jan 23, 2006 1.608 1.648 1.598 1.628 92,732 -0.00(-0.10%)
Jan 20, 2006 1.694 1.694 1.620 1.629 145,687 -0.05(-3.05%)
Jan 19, 2006 1.670 1.681 1.648 1.681 114,388 +0.02(+1.27%)
Jan 18, 2006 1.655 1.670 1.647 1.660 130,388 +0.00(+0.10%)
Jan 17, 2006 1.655 1.675 1.655 1.658 139,726 -0.04(-2.45%)
Jan 13, 2006 1.685 1.707 1.670 1.699 65,930 +0.01(+0.51%)
Jan 12, 2006 1.707 1.707 1.691 1.691 49,097 -0.01(-0.40%)
Jan 11, 2006 1.697 1.734 1.695 1.698 85,455 -0.01(-0.50%)
Jan 10, 2006 1.656 1.706 1.656 1.706 50,254 +0.03(+1.63%)
Jan 09, 2006 1.652 1.682 1.634 1.679 117,790 +0.00(+0.07%)
Jan 06, 2006 1.640 1.678 1.638 1.678 34,412 +0.04(+2.47%)
Jan 05, 2006 1.636 1.649 1.633 1.637 82,667 -0.00(-0.14%)
Jan 04, 2006 1.678 1.678 1.629 1.640 102,473 -0.04(-2.31%)
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.