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 (%)
Mar 31, 2008 7.457 7.501 7.186 7.217 884,448 +0.10(+1.36%)
Mar 28, 2008 7.380 7.461 7.118 7.120 489,454 -0.17(-2.35%)
Mar 27, 2008 7.679 7.749 7.224 7.292 736,088 -0.40(-5.25%)
Mar 26, 2008 7.191 7.725 7.138 7.696 804,011 +0.46(+6.31%)
Mar 25, 2008 7.162 7.252 7.035 7.239 339,684 +0.09(+1.29%)
Mar 24, 2008 6.837 7.252 6.824 7.147 505,476 +0.36(+5.35%)
Mar 21, 2008 7.175 7.175 6.705 6.784 1,240,422 +0.00(+0.00%)
Mar 20, 2008 7.175 7.175 6.705 6.784 1,240,422 -0.31(-4.37%)
Mar 19, 2008 7.358 7.358 6.988 7.094 399,894 -0.17(-2.30%)
Mar 18, 2008 7.013 7.261 6.835 7.261 437,726 +0.40(+5.80%)
Mar 17, 2008 6.826 7.103 6.779 6.863 383,253 -0.07(-1.01%)
Mar 14, 2008 7.142 7.142 6.901 6.934 253,477 -0.15(-2.17%)
Mar 13, 2008 7.090 7.153 6.886 7.087 341,285 -0.07(-0.98%)
Mar 12, 2008 6.977 7.292 6.977 7.158 646,437 +0.21(+3.04%)
Mar 11, 2008 6.894 6.977 6.659 6.947 770,448 +0.15(+2.23%)
Mar 10, 2008 6.769 6.973 6.769 6.795 492,457 +0.09(+1.28%)
Mar 07, 2008 6.712 6.901 6.672 6.709 329,841 -0.07(-1.04%)
Mar 06, 2008 6.745 6.887 6.723 6.780 621,560 +0.01(+0.19%)
Mar 05, 2008 6.782 6.782 6.685 6.766 547,121 +0.02(+0.36%)
Mar 04, 2008 6.758 6.806 6.683 6.742 749,111 -0.02(-0.23%)
Mar 03, 2008 6.593 6.903 6.540 6.758 1,511,387 +0.36(+5.67%)
Feb 29, 2008 6.487 6.615 6.382 6.395 419,743 -0.16(-2.41%)
Feb 28, 2008 6.408 6.652 6.312 6.553 291,500 +0.08(+1.22%)
Feb 27, 2008 6.520 6.687 6.461 6.474 677,038 -0.10(-1.47%)
Feb 26, 2008 6.529 6.701 6.402 6.571 409,773 +0.01(+0.17%)
Feb 25, 2008 6.542 6.687 6.402 6.560 658,873 -0.01(-0.10%)
Feb 22, 2008 6.406 6.617 6.270 6.567 492,262 +0.16(+2.54%)
Feb 21, 2008 6.663 6.758 6.393 6.404 269,194 -0.22(-3.29%)
Feb 20, 2008 6.514 6.646 6.399 6.621 202,154 +0.07(+1.14%)
Feb 19, 2008 6.674 6.705 6.472 6.547 345,385 -0.04(-0.57%)
Feb 18, 2008 6.610 6.727 6.340 6.584 471,125 +0.00(+0.00%)
Feb 15, 2008 6.610 6.727 6.340 6.584 471,125 -0.06(-0.93%)
Feb 14, 2008 6.758 6.758 6.580 6.646 411,306 -0.11(-1.66%)
Feb 13, 2008 6.758 6.758 6.681 6.758 548,900 +0.00(+0.03%)
Feb 12, 2008 6.641 6.758 6.632 6.756 472,208 +0.16(+2.47%)
Feb 11, 2008 6.560 6.745 6.538 6.593 380,883 +0.02(+0.35%)
Feb 08, 2008 6.738 6.758 6.545 6.570 718,601 -0.06(-0.98%)
Feb 07, 2008 6.681 6.762 6.615 6.635 632,322 -0.07(-1.05%)
Feb 06, 2008 6.870 6.896 6.630 6.705 434,399 -0.11(-1.61%)
Feb 05, 2008 6.716 6.907 6.617 6.815 734,668 -0.03(-0.39%)
Feb 04, 2008 6.828 6.846 6.624 6.841 772,195 +0.02(+0.35%)
Feb 01, 2008 6.808 7.010 6.698 6.817 909,516 +0.05(+0.71%)
Jan 31, 2008 6.202 6.817 6.074 6.769 2,059,837 +0.69(+11.31%)
Jan 30, 2008 6.112 6.309 6.043 6.081 386,475 -0.09(-1.53%)
Jan 29, 2008 6.147 6.204 5.997 6.175 416,576 +0.03(+0.46%)
Jan 28, 2008 6.134 6.226 6.052 6.147 371,250 +0.01(+0.22%)
Jan 25, 2008 6.213 6.276 6.054 6.134 376,974 +0.02(+0.36%)
Jan 24, 2008 6.426 6.698 6.112 6.112 1,114,878 -0.27(-4.20%)
Jan 23, 2008 5.956 6.459 5.956 6.380 412,963 +0.29(+4.80%)
Jan 22, 2008 5.830 6.259 5.830 6.087 357,439 +0.00(+0.00%)
Jan 21, 2008 6.021 6.136 5.960 6.087 882,887 +0.00(+0.00%)
Jan 18, 2008 6.021 6.136 5.960 6.087 882,887 +0.04(+0.73%)
Jan 17, 2008 6.035 6.129 5.984 6.043 368,528 +0.02(+0.29%)
Jan 16, 2008 6.098 6.142 6.026 6.026 311,153 -0.08(-1.26%)
Jan 15, 2008 5.967 6.142 5.949 6.103 346,527 +0.06(+0.95%)
Jan 14, 2008 6.017 6.092 5.940 6.046 240,108 +0.08(+1.33%)
Jan 11, 2008 6.070 6.114 5.956 5.967 235,845 -0.09(-1.56%)
Jan 10, 2008 5.969 6.151 5.969 6.061 243,353 +0.03(+0.51%)
Jan 09, 2008 5.890 6.087 5.841 6.030 279,364 +0.13(+2.20%)
Jan 08, 2008 6.103 6.103 5.896 5.901 267,470 -0.18(-3.03%)
Jan 07, 2008 5.830 6.173 5.789 6.085 393,314 +0.27(+4.65%)
Jan 04, 2008 5.795 5.920 5.769 5.815 211,973 -0.04(-0.71%)
Jan 03, 2008 5.813 5.986 5.813 5.857 541,183 +0.04(+0.76%)
Jan 02, 2008 5.931 5.986 5.808 5.813 567,534 -0.13(-2.18%)
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.