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 )

111.71 -0.04 (-0.04%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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 (%)
May 31, 2005 1.401 1.421 1.400 1.417 46,864 -0.01(-0.68%)
May 27, 2005 1.429 1.436 1.426 1.426 62,407 -0.00(-0.32%)
May 26, 2005 1.431 1.431 1.427 1.431 53,325 +0.00(+0.00%)
May 25, 2005 1.418 1.442 1.397 1.431 240,146 +0.00(+0.08%)
May 24, 2005 1.426 1.441 1.423 1.430 354,918 +0.02(+1.46%)
May 23, 2005 1.373 1.409 1.368 1.409 195,965 +0.04(+2.83%)
May 20, 2005 1.370 1.375 1.366 1.370 125,873 +0.00(+0.13%)
May 19, 2005 1.376 1.376 1.359 1.369 106,344 -0.01(-0.62%)
May 18, 2005 1.380 1.389 1.372 1.377 136,372 +0.01(+0.54%)
May 17, 2005 1.370 1.373 1.370 1.370 11,224 +0.00(+0.08%)
May 16, 2005 1.361 1.383 1.361 1.369 111,528 -0.00(-0.08%)
May 13, 2005 1.388 1.391 1.357 1.370 158,699 -0.02(-1.72%)
May 12, 2005 1.396 1.404 1.385 1.394 58,395 +0.01(+0.45%)
May 11, 2005 1.416 1.416 1.384 1.388 192,425 +0.00(+0.04%)
May 10, 2005 1.410 1.410 1.377 1.387 118,005 -0.03(-2.14%)
May 09, 2005 1.413 1.427 1.413 1.417 205,730 +0.00(+0.04%)
May 06, 2005 1.417 1.429 1.416 1.417 237,174 +0.01(+0.90%)
May 05, 2005 1.407 1.412 1.387 1.404 590,702 -0.01(-0.49%)
May 04, 2005 1.382 1.430 1.382 1.411 527,149 +0.04(+2.83%)
May 03, 2005 1.361 1.398 1.354 1.372 240,513 -0.00(-0.04%)
May 02, 2005 1.346 1.373 1.344 1.373 281,635 +0.01(+0.71%)
Apr 29, 2005 1.347 1.364 1.336 1.363 310,308 +0.01(+0.42%)
Apr 28, 2005 1.370 1.381 1.345 1.357 418,244 -0.02(-1.50%)
Apr 27, 2005 1.381 1.402 1.372 1.378 148,261 -0.03(-1.87%)
Apr 26, 2005 1.402 1.410 1.395 1.404 219,734 -0.00(-0.16%)
Apr 25, 2005 1.386 1.419 1.386 1.406 376,930 +0.00(+0.16%)
Apr 22, 2005 1.425 1.454 1.401 1.404 292,947 -0.00(-0.24%)
Apr 21, 2005 1.418 1.418 1.401 1.408 270,166 +0.01(+0.45%)
Apr 20, 2005 1.401 1.417 1.399 1.401 985,990 +0.00(+0.00%)
Apr 19, 2005 1.378 1.409 1.365 1.401 111,764 +0.06(+4.17%)
Apr 18, 2005 1.319 1.354 1.319 1.345 53,089 +0.00(+0.21%)
Apr 15, 2005 1.360 1.365 1.342 1.342 78,667 -0.00(-0.13%)
Apr 14, 2005 1.364 1.364 1.325 1.344 87,374 -0.02(-1.26%)
Apr 13, 2005 1.406 1.417 1.360 1.361 36,942 -0.04(-2.90%)
Apr 12, 2005 1.363 1.406 1.352 1.402 89,070 +0.03(+2.12%)
Apr 11, 2005 1.365 1.380 1.345 1.373 69,952 -0.01(-0.79%)
Apr 08, 2005 1.437 1.438 1.364 1.384 64,418 -0.06(-4.39%)
Apr 07, 2005 1.441 1.447 1.439 1.447 30,596 +0.00(+0.20%)
Apr 06, 2005 1.429 1.448 1.429 1.444 41,270 +0.03(+1.77%)
Apr 05, 2005 1.389 1.419 1.384 1.419 81,945 +0.02(+1.64%)
Apr 04, 2005 1.360 1.401 1.360 1.396 142,579 +0.03(+2.35%)
Apr 01, 2005 1.355 1.370 1.354 1.364 382,420 -0.00(-0.17%)
Mar 31, 2005 1.359 1.369 1.347 1.366 260,891 -0.00(-0.08%)
Mar 30, 2005 1.352 1.370 1.352 1.368 89,157 +0.00(+0.00%)
Mar 29, 2005 1.363 1.368 1.343 1.368 375,933 +0.00(+0.32%)
Mar 28, 2005 1.359 1.373 1.359 1.363 340,415 -0.00(-0.23%)
Mar 24, 2005 1.361 1.367 1.359 1.366 702,956 +0.01(+0.55%)
Mar 23, 2005 1.350 1.364 1.350 1.359 287,422 +0.01(+0.85%)
Mar 22, 2005 1.354 1.369 1.347 1.348 515,697 -0.02(-1.17%)
Mar 21, 2005 1.377 1.378 1.340 1.364 208,545 +0.00(+0.34%)
Mar 18, 2005 1.384 1.384 1.349 1.359 554,170 -0.01(-0.79%)
Mar 17, 2005 1.353 1.373 1.332 1.370 693,838 +0.03(+2.35%)
Mar 16, 2005 1.332 1.341 1.326 1.338 421,268 +0.00(+0.09%)
Mar 15, 2005 1.333 1.342 1.321 1.337 436,217 +0.00(+0.34%)
Mar 14, 2005 1.322 1.333 1.322 1.333 76,062 +0.00(+0.00%)
Mar 11, 2005 1.350 1.350 1.322 1.333 111,895 -0.03(-1.89%)
Mar 10, 2005 1.361 1.371 1.336 1.358 31,155 -0.01(-1.04%)
Mar 09, 2005 1.370 1.380 1.370 1.373 113,862 -0.01(-0.95%)
Mar 08, 2005 1.389 1.391 1.374 1.386 139,598 -0.02(-1.22%)
Mar 07, 2005 1.492 1.492 1.401 1.403 43,446 -0.09(-6.09%)
Mar 04, 2005 1.452 1.510 1.449 1.494 166,007 +0.05(+3.45%)
Mar 03, 2005 1.413 1.451 1.397 1.444 396,302 +0.04(+2.94%)
Mar 02, 2005 1.384 1.437 1.377 1.403 139,405 +0.01(+0.45%)
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.