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 31, 2009 5.648 5.718 5.472 5.567 595,728 -0.01(-0.24%)
Mar 30, 2009 5.520 5.617 5.400 5.580 706,943 -0.26(-4.44%)
Mar 26, 2009 5.923 5.923 5.707 5.839 633,637 -0.03(-0.45%)
Mar 25, 2009 5.652 5.879 5.578 5.865 551,680 +0.25(+4.42%)
Mar 24, 2009 5.747 5.918 5.615 5.617 224,796 -0.19(-3.26%)
Mar 23, 2009 5.740 5.857 5.644 5.806 606,239 +0.15(+2.68%)
Mar 20, 2009 5.723 5.830 5.652 5.654 471,048 -0.01(-0.23%)
Mar 19, 2009 5.661 5.767 5.613 5.668 421,540 +0.06(+1.02%)
Mar 18, 2009 5.178 5.648 5.178 5.611 598,626 +0.22(+4.08%)
Mar 17, 2009 5.004 5.391 5.004 5.391 297,661 +0.24(+4.56%)
Mar 16, 2009 5.367 5.417 5.129 5.156 260,262 -0.11(-2.13%)
Mar 13, 2009 5.338 5.400 5.182 5.268 311,936 -0.06(-1.07%)
Mar 12, 2009 5.094 5.391 5.048 5.325 427,647 +0.19(+3.77%)
Mar 11, 2009 5.252 5.274 5.129 5.131 465,742 -0.11(-2.01%)
Mar 10, 2009 5.314 5.472 5.171 5.237 812,698 +0.01(+0.21%)
Mar 09, 2009 5.309 5.331 5.156 5.226 740,666 -0.12(-2.26%)
Mar 06, 2009 5.145 5.362 5.131 5.347 779,344 +0.24(+4.69%)
Mar 05, 2009 5.149 5.169 4.989 5.107 741,817 -0.17(-3.21%)
Mar 04, 2009 5.277 5.465 5.233 5.277 637,787 +0.33(+6.76%)
Mar 02, 2009 4.806 4.991 4.753 4.942 900,433 +0.00(+0.09%)
Feb 27, 2009 4.699 4.967 4.538 4.938 601,434 +0.21(+4.51%)
Feb 26, 2009 4.659 4.740 4.602 4.725 502,896 +0.09(+1.90%)
Feb 25, 2009 4.633 4.731 4.513 4.637 516,379 -0.02(-0.33%)
Feb 24, 2009 4.419 4.696 4.314 4.652 505,144 +0.27(+6.28%)
Feb 23, 2009 4.512 4.512 4.266 4.378 1,231,668 -0.09(-1.92%)
Feb 20, 2009 4.474 4.546 4.417 4.463 748,288 -0.06(-1.36%)
Feb 19, 2009 4.690 4.712 4.495 4.525 598,112 -0.14(-2.97%)
Feb 18, 2009 4.848 4.883 4.637 4.663 493,722 -0.21(-4.33%)
Feb 17, 2009 4.920 4.936 4.857 4.874 203,137 -0.20(-3.98%)
Feb 13, 2009 5.063 5.138 4.967 5.077 263,183 +0.01(+0.13%)
Feb 12, 2009 4.830 5.101 4.791 5.070 505,899 -0.07(-1.37%)
Feb 11, 2009 5.164 5.182 5.105 5.140 449,561 -0.02(-0.30%)
Feb 10, 2009 5.349 5.439 5.070 5.156 595,559 -0.23(-4.32%)
Feb 09, 2009 5.468 5.584 5.338 5.389 285,393 -0.11(-2.08%)
Feb 06, 2009 5.386 5.520 5.360 5.503 829,839 +0.09(+1.75%)
Feb 05, 2009 5.727 5.804 5.402 5.408 362,012 -0.34(-5.89%)
Feb 04, 2009 5.973 6.140 5.712 5.747 235,003 -0.27(-4.56%)
Feb 03, 2009 5.687 6.046 5.654 6.021 421,627 +0.36(+6.37%)
Feb 02, 2009 5.336 5.685 5.334 5.661 214,171 +0.27(+5.06%)
Jan 30, 2009 5.600 5.749 5.327 5.389 209,011 -0.14(-2.58%)
Jan 29, 2009 5.692 5.749 5.531 5.531 289,202 -0.20(-3.53%)
Jan 28, 2009 5.650 5.789 5.351 5.734 208,051 +0.15(+2.64%)
Jan 27, 2009 5.494 5.712 5.494 5.586 127,623 +0.08(+1.52%)
Jan 26, 2009 5.406 5.615 5.380 5.503 144,901 +0.09(+1.62%)
Jan 23, 2009 5.545 5.585 5.316 5.415 154,020 -0.26(-4.64%)
Jan 22, 2009 5.703 5.819 5.553 5.679 208,206 -0.15(-2.60%)
Jan 21, 2009 5.584 5.837 5.439 5.830 246,174 +0.30(+5.40%)
Jan 20, 2009 5.687 5.709 5.527 5.531 225,388 -0.21(-3.64%)
Jan 16, 2009 5.782 5.797 5.578 5.740 159,157 -0.15(-2.50%)
Jan 15, 2009 5.567 5.887 5.536 5.887 218,426 +0.30(+5.43%)
Jan 14, 2009 5.780 5.808 5.529 5.584 447,759 -0.29(-4.90%)
Jan 13, 2009 5.841 5.995 5.813 5.872 132,747 -0.00(-0.04%)
Jan 12, 2009 5.967 6.054 5.830 5.874 504,102 -0.08(-1.40%)
Jan 09, 2009 6.254 6.254 5.951 5.958 265,854 -0.28(-4.44%)
Jan 08, 2009 6.272 6.309 6.158 6.235 278,004 -0.04(-0.63%)
Jan 07, 2009 6.465 6.490 6.195 6.274 206,549 -0.24(-3.68%)
Jan 06, 2009 6.646 6.646 6.463 6.514 275,819 -0.12(-1.79%)
Jan 05, 2009 6.672 6.764 6.492 6.632 326,438 -0.02(-0.36%)
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.