Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

93.48 -1.66 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 6.203 6.819 6.076 6.770 2,059,323 +0.69(+11.31%)
Jan 30, 2008 6.113 6.311 6.045 6.082 386,379 -0.09(-1.53%)
Jan 29, 2008 6.148 6.205 5.999 6.177 416,472 +0.03(+0.46%)
Jan 28, 2008 6.135 6.227 6.054 6.148 371,157 +0.01(+0.21%)
Jan 25, 2008 6.214 6.278 6.056 6.135 376,880 +0.02(+0.36%)
Jan 24, 2008 6.427 6.700 6.113 6.113 1,114,600 -0.27(-4.20%)
Jan 23, 2008 5.957 6.460 5.957 6.381 412,860 +0.29(+4.80%)
Jan 22, 2008 5.832 6.260 5.832 6.089 357,350 +0.00(+0.00%)
Jan 21, 2008 6.023 6.137 5.961 6.089 882,667 +0.00(+0.00%)
Jan 18, 2008 6.023 6.137 5.961 6.089 882,667 +0.04(+0.73%)
Jan 17, 2008 6.036 6.131 5.986 6.045 368,436 +0.02(+0.29%)
Jan 16, 2008 6.100 6.144 6.027 6.027 311,075 -0.08(-1.26%)
Jan 15, 2008 5.968 6.144 5.950 6.104 346,441 +0.06(+0.95%)
Jan 14, 2008 6.019 6.093 5.942 6.047 240,048 +0.08(+1.33%)
Jan 11, 2008 6.071 6.115 5.958 5.968 235,786 -0.09(-1.56%)
Jan 10, 2008 5.970 6.153 5.970 6.063 243,292 +0.03(+0.51%)
Jan 09, 2008 5.891 6.089 5.843 6.032 279,294 +0.13(+2.20%)
Jan 08, 2008 6.104 6.104 5.898 5.902 267,403 -0.18(-3.03%)
Jan 07, 2008 5.832 6.175 5.790 6.087 393,216 +0.27(+4.65%)
Jan 04, 2008 5.797 5.922 5.770 5.816 211,920 -0.04(-0.71%)
Jan 03, 2008 5.814 5.988 5.814 5.858 541,048 +0.04(+0.76%)
Jan 02, 2008 5.933 5.988 5.810 5.814 567,392 -0.13(-2.18%)
Jan 01, 2008 5.992 6.140 5.770 5.944 305,898 +0.00(+0.00%)
Dec 31, 2007 5.992 6.140 5.770 5.944 305,898 -0.07(-1.10%)
Dec 28, 2007 6.140 6.183 5.999 6.010 144,738 -0.08(-1.34%)
Dec 27, 2007 6.258 6.302 6.069 6.091 152,881 -0.16(-2.60%)
Dec 26, 2007 6.126 6.276 6.122 6.254 316,775 +0.11(+1.83%)
Dec 24, 2007 6.260 6.276 6.129 6.142 158,271 -0.11(-1.79%)
Dec 21, 2007 6.256 6.258 6.133 6.254 982,736 +0.08(+1.35%)
Dec 20, 2007 6.197 6.234 6.111 6.170 284,021 +0.02(+0.39%)
Dec 19, 2007 6.115 6.247 6.045 6.146 215,241 +0.03(+0.50%)
Dec 18, 2007 6.012 6.133 5.909 6.115 318,545 +0.15(+2.43%)
Dec 17, 2007 5.994 6.170 5.970 5.970 281,028 -0.06(-1.02%)
Dec 14, 2007 6.032 6.298 5.992 6.032 181,773 -0.06(-0.94%)
Dec 13, 2007 6.036 6.177 6.036 6.089 359,147 -0.00(-0.07%)
Dec 12, 2007 6.227 6.276 6.056 6.093 228,971 +0.04(+0.62%)
Dec 11, 2007 6.230 6.287 6.043 6.056 265,005 -0.15(-2.34%)
Dec 10, 2007 6.118 6.223 6.080 6.201 135,343 +0.10(+1.62%)
Dec 07, 2007 6.190 6.190 5.970 6.102 391,205 -0.06(-0.93%)
Dec 06, 2007 6.115 6.300 6.076 6.159 253,032 +0.04(+0.57%)
Dec 05, 2007 6.030 6.227 5.979 6.124 160,828 +0.17(+2.92%)
Dec 04, 2007 5.959 6.027 5.904 5.950 137,877 -0.05(-0.88%)
Dec 03, 2007 6.131 6.304 6.003 6.003 247,723 -0.12(-1.94%)
Nov 30, 2007 6.302 6.307 6.063 6.122 358,378 -0.13(-2.01%)
Nov 29, 2007 6.256 6.307 6.238 6.247 182,924 -0.01(-0.18%)
Nov 28, 2007 6.153 6.309 6.153 6.258 355,171 +0.17(+2.78%)
Nov 27, 2007 6.034 6.260 5.994 6.089 360,812 +0.09(+1.43%)
Nov 26, 2007 6.161 6.234 5.994 6.003 148,054 -0.17(-2.83%)
Nov 23, 2007 6.126 6.311 5.992 6.178 120,818 +0.09(+1.43%)
Nov 21, 2007 6.060 6.289 6.052 6.091 153,172 -0.03(-0.47%)
Nov 20, 2007 6.067 6.189 5.992 6.120 262,685 +0.04(+0.65%)
Nov 19, 2007 6.027 6.089 5.913 6.080 325,774 -0.02(-0.36%)
Nov 16, 2007 6.177 6.177 5.990 6.102 277,102 -0.06(-1.00%)
Nov 15, 2007 6.153 6.223 6.038 6.164 194,420 -0.01(-0.18%)
Nov 14, 2007 6.238 6.243 6.085 6.175 257,881 -0.04(-0.71%)
Nov 13, 2007 6.194 6.315 6.188 6.219 189,247 +0.07(+1.14%)
Nov 12, 2007 6.146 6.364 6.120 6.148 232,205 +0.01(+0.14%)
Nov 09, 2007 6.276 6.320 6.113 6.140 234,607 -0.24(-3.69%)
Nov 08, 2007 6.320 6.375 6.258 6.375 497,912 +0.07(+1.19%)
Nov 07, 2007 6.285 6.375 6.267 6.300 404,098 -0.09(-1.38%)
Nov 06, 2007 6.482 6.507 6.188 6.388 1,034,379 -0.09(-1.39%)
Nov 05, 2007 6.456 6.496 6.265 6.478 369,242 -0.07(-1.11%)
Nov 02, 2007 6.551 6.592 6.460 6.551 755,489 +0.06(+0.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.