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 (%)
Mar 30, 2007 4.385 4.396 4.308 4.385 344,030 +0.13(+3.15%)
Mar 29, 2007 4.324 4.374 4.185 4.251 77,909 -0.04(-0.92%)
Mar 28, 2007 4.328 4.377 4.282 4.291 516,573 -0.07(-1.51%)
Mar 27, 2007 4.396 4.396 4.335 4.357 69,980 -0.02(-0.50%)
Mar 26, 2007 4.363 4.403 4.341 4.379 50,096 +0.02(+0.35%)
Mar 23, 2007 4.326 4.379 4.289 4.363 152,021 +0.07(+1.69%)
Mar 22, 2007 4.231 4.291 4.212 4.291 210,651 +0.05(+1.09%)
Mar 21, 2007 4.231 4.247 4.216 4.245 256,967 +0.01(+0.31%)
Mar 20, 2007 4.240 4.249 4.212 4.231 234,193 -0.02(-0.47%)
Mar 19, 2007 4.212 4.284 4.170 4.251 223,212 +0.06(+1.47%)
Mar 16, 2007 4.179 4.210 4.150 4.190 559,426 +0.01(+0.21%)
Mar 15, 2007 4.139 4.199 4.102 4.181 134,288 +0.05(+1.17%)
Mar 14, 2007 4.067 4.133 4.003 4.133 149,041 +0.07(+1.62%)
Mar 13, 2007 4.155 4.157 4.036 4.067 255,402 -0.09(-2.12%)
Mar 12, 2007 4.113 4.155 4.104 4.155 76,167 +0.05(+1.34%)
Mar 09, 2007 4.135 4.157 4.069 4.100 106,524 +0.00(+0.05%)
Mar 08, 2007 4.104 4.172 4.089 4.097 139,474 +0.02(+0.43%)
Mar 07, 2007 4.119 4.155 4.062 4.080 200,243 -0.06(-1.43%)
Mar 06, 2007 4.062 4.172 4.056 4.139 167,889 +0.11(+2.67%)
Mar 05, 2007 4.040 4.104 4.014 4.031 223,348 -0.02(-0.60%)
Mar 02, 2007 4.029 4.097 4.027 4.056 202,217 -0.00(-0.11%)
Mar 01, 2007 4.023 4.102 4.023 4.060 180,399 +0.01(+0.33%)
Feb 28, 2007 4.045 4.089 4.045 4.047 262,967 +0.00(+0.00%)
Feb 27, 2007 4.049 4.113 3.996 4.047 400,709 -0.06(-1.39%)
Feb 26, 2007 4.078 4.108 4.056 4.104 124,730 +0.05(+1.36%)
Feb 23, 2007 4.056 4.075 4.040 4.049 368,673 -0.01(-0.32%)
Feb 22, 2007 4.062 4.067 4.038 4.062 267,839 -0.00(-0.11%)
Feb 21, 2007 4.047 4.067 4.020 4.067 134,452 +0.00(+0.00%)
Feb 20, 2007 4.020 4.071 3.990 4.067 341,305 +0.05(+1.15%)
Feb 16, 2007 3.829 4.031 3.820 4.020 369,160 +0.20(+5.24%)
Feb 15, 2007 3.807 3.902 3.790 3.820 246,617 +0.02(+0.64%)
Feb 14, 2007 3.820 3.825 3.790 3.796 158,749 -0.04(-1.09%)
Feb 13, 2007 3.897 3.897 3.803 3.838 224,485 -0.06(-1.47%)
Feb 12, 2007 3.842 3.895 3.818 3.895 157,889 +0.05(+1.37%)
Feb 09, 2007 3.908 3.924 3.825 3.842 280,791 -0.07(-1.69%)
Feb 08, 2007 3.919 3.926 3.862 3.908 286,664 -0.00(-0.06%)
Feb 07, 2007 3.895 3.933 3.884 3.911 106,237 -0.00(-0.11%)
Feb 06, 2007 3.926 3.933 3.891 3.915 116,387 +0.02(+0.39%)
Feb 05, 2007 4.023 4.031 3.880 3.900 368,132 -0.14(-3.43%)
Feb 02, 2007 4.075 4.117 4.009 4.038 80,989 -0.12(-2.91%)
Feb 01, 2007 4.104 4.188 4.089 4.159 58,434 +0.07(+1.67%)
Jan 31, 2007 4.166 4.166 4.056 4.091 182,291 -0.12(-2.77%)
Jan 30, 2007 4.203 4.225 4.168 4.207 180,881 +0.04(+0.84%)
Jan 29, 2007 4.133 4.229 4.133 4.172 208,336 +0.06(+1.39%)
Jan 26, 2007 4.051 4.150 4.051 4.115 125,713 +0.04(+0.86%)
Jan 25, 2007 4.148 4.210 4.018 4.080 130,335 -0.06(-1.43%)
Jan 24, 2007 4.177 4.194 4.119 4.139 89,874 -0.04(-0.89%)
Jan 23, 2007 4.051 4.214 4.051 4.177 160,792 +0.11(+2.65%)
Jan 22, 2007 4.128 4.128 4.058 4.069 85,893 -0.03(-0.64%)
Jan 19, 2007 4.056 4.095 4.047 4.095 45,615 +0.03(+0.70%)
Jan 18, 2007 4.062 4.144 4.062 4.067 129,643 -0.01(-0.22%)
Jan 17, 2007 4.194 4.227 4.067 4.075 115,441 -0.15(-3.44%)
Jan 16, 2007 4.319 4.335 4.188 4.221 85,256 -0.06(-1.49%)
Jan 12, 2007 4.207 4.286 4.161 4.284 171,041 +0.07(+1.56%)
Jan 11, 2007 4.133 4.218 4.122 4.218 128,297 +0.11(+2.73%)
Jan 10, 2007 4.056 4.126 4.045 4.106 218,403 +0.02(+0.38%)
Jan 09, 2007 4.126 4.185 4.062 4.091 200,083 -0.01(-0.32%)
Jan 08, 2007 4.168 4.203 4.080 4.104 112,866 -0.08(-1.84%)
Jan 05, 2007 4.172 4.199 4.126 4.181 198,314 -0.02(-0.47%)
Jan 04, 2007 4.102 4.221 4.102 4.201 101,556 +0.09(+2.14%)
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.