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 )

111.67 -0.08 (-0.07%)
Streaming Delayed Price Updated: 10:41 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 (%)
Jun 30, 2006 3.752 3.885 3.752 3.866 1,017,605 +0.13(+3.36%)
Jun 29, 2006 3.816 3.866 3.658 3.741 591,821 -0.11(-2.97%)
Jun 28, 2006 3.882 3.882 3.814 3.855 154,800 +0.01(+0.18%)
Jun 27, 2006 3.885 3.887 3.812 3.848 269,449 -0.01(-0.18%)
Jun 26, 2006 3.764 3.887 3.759 3.855 124,133 +0.10(+2.56%)
Jun 23, 2006 3.725 3.796 3.695 3.759 104,936 +0.01(+0.18%)
Jun 22, 2006 3.672 3.761 3.661 3.752 252,568 +0.04(+1.17%)
Jun 21, 2006 3.638 3.775 3.638 3.709 149,406 +0.07(+1.82%)
Jun 20, 2006 3.731 3.775 3.638 3.642 348,995 -0.12(-3.22%)
Jun 19, 2006 3.757 3.818 3.658 3.764 236,453 -0.01(-0.18%)
Jun 16, 2006 3.889 3.892 3.748 3.770 926,437 -0.12(-3.06%)
Jun 15, 2006 3.727 3.892 3.690 3.889 195,091 +0.18(+4.81%)
Jun 14, 2006 3.706 3.727 3.619 3.711 207,657 +0.05(+1.31%)
Jun 13, 2006 3.553 3.722 3.523 3.663 196,905 +0.09(+2.56%)
Jun 12, 2006 3.551 3.640 3.516 3.571 164,119 +1.80(+101.94%)
Jun 09, 2006 1.835 1.847 1.754 1.769 373,984 -0.05(-2.95%)
Jun 08, 2006 1.805 1.837 1.802 1.822 386,563 +0.02(+0.85%)
Jun 07, 2006 1.773 1.816 1.773 1.807 153,725 +0.04(+2.03%)
Jun 06, 2006 1.767 1.793 1.753 1.771 150,210 +0.02(+0.88%)
Jun 05, 2006 1.740 1.813 1.740 1.755 228,677 -0.00(-0.20%)
Jun 02, 2006 1.771 1.775 1.739 1.759 599,671 +0.00(+0.07%)
Jun 01, 2006 1.731 1.762 1.719 1.758 567,895 +0.04(+2.43%)
May 31, 2006 1.712 1.719 1.706 1.716 513,862 +0.01(+0.40%)
May 30, 2006 1.716 1.721 1.707 1.709 229,682 -0.02(-0.90%)
May 26, 2006 1.707 1.732 1.707 1.724 381,554 +0.01(+0.40%)
May 25, 2006 1.716 1.719 1.709 1.718 127,499 +0.00(+0.23%)
May 24, 2006 1.723 1.735 1.707 1.714 488,274 -0.03(-1.77%)
May 23, 2006 1.790 1.807 1.743 1.744 91,002 -0.03(-1.87%)
May 22, 2006 1.742 1.799 1.733 1.778 78,912 +0.02(+1.11%)
May 19, 2006 1.742 1.770 1.742 1.758 72,618 +0.01(+0.72%)
May 18, 2006 1.774 1.774 1.742 1.746 151,251 -0.01(-0.42%)
May 17, 2006 1.753 1.771 1.753 1.753 70,808 -0.02(-1.16%)
May 16, 2006 1.781 1.800 1.755 1.774 122,446 +0.01(+0.29%)
May 15, 2006 1.745 1.785 1.745 1.769 108,993 +0.01(+0.59%)
May 12, 2006 1.786 1.811 1.750 1.758 218,694 -0.05(-2.60%)
May 11, 2006 1.831 1.834 1.805 1.805 134,615 -0.04(-2.05%)
May 10, 2006 1.873 1.873 1.829 1.843 130,664 -0.02(-1.10%)
May 09, 2006 1.876 1.876 1.859 1.863 71,621 -0.01(-0.34%)
May 08, 2006 1.866 1.886 1.865 1.870 77,076 +0.00(+0.21%)
May 05, 2006 1.869 1.887 1.859 1.866 274,519 -0.01(-0.31%)
May 04, 2006 1.862 1.881 1.857 1.871 158,209 +0.01(+0.65%)
May 03, 2006 1.874 1.882 1.849 1.859 287,763 -0.01(-0.31%)
May 02, 2006 1.873 1.879 1.859 1.865 99,586 +0.00(+0.18%)
May 01, 2006 1.859 1.873 1.850 1.862 128,190 +0.00(+0.00%)
Apr 28, 2006 1.859 1.871 1.845 1.862 108,398 -0.01(-0.28%)
Apr 27, 2006 1.859 1.886 1.853 1.867 1,626,845 -0.01(-0.37%)
Apr 26, 2006 1.887 1.887 1.857 1.874 212,225 +0.00(+0.03%)
Apr 25, 2006 1.874 1.887 1.865 1.873 375,146 -0.01(-0.64%)
Apr 24, 2006 1.887 1.887 1.854 1.885 210,590 -0.00(-0.03%)
Apr 21, 2006 1.887 1.887 1.831 1.886 311,611 +0.01(+0.49%)
Apr 20, 2006 1.867 1.886 1.854 1.877 118,049 +0.02(+0.83%)
Apr 19, 2006 1.887 1.887 1.844 1.861 249,902 -0.01(-0.64%)
Apr 18, 2006 1.784 1.887 1.816 1.873 1,118,132 +0.09(+5.00%)
Apr 17, 2006 1.773 1.793 1.773 1.784 144,196 +0.01(+0.61%)
Apr 13, 2006 1.755 1.774 1.749 1.773 106,134 +0.00(+0.00%)
Apr 12, 2006 1.773 1.785 1.762 1.773 83,117 +0.00(+0.00%)
Apr 11, 2006 1.778 1.787 1.773 1.773 276,154 -0.01(-0.64%)
Apr 10, 2006 1.755 1.785 1.751 1.785 105,443 +0.01(+0.65%)
Apr 07, 2006 1.802 1.802 1.767 1.773 116,615 -0.02(-1.05%)
Apr 06, 2006 1.777 1.798 1.773 1.792 51,008 +0.01(+0.84%)
Apr 05, 2006 1.785 1.785 1.773 1.777 48,097 +0.00(+0.23%)
Apr 04, 2006 1.781 1.786 1.773 1.773 127,027 -0.03(-1.56%)
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.