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 )

93.36 -1.78 (-1.87%)
Streaming Delayed Price Updated: 2:11 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 (%)
Apr 30, 2007 4.738 4.782 4.637 4.648 1,982,745 -0.09(-1.86%)
Apr 27, 2007 4.745 4.830 4.694 4.736 780,700 -0.14(-2.80%)
Apr 26, 2007 4.890 4.890 4.835 4.872 265,831 -0.03(-0.67%)
Apr 25, 2007 5.000 5.033 4.894 4.905 934,748 -0.09(-1.85%)
Apr 24, 2007 4.912 5.000 4.912 4.997 537,824 +0.01(+0.26%)
Apr 23, 2007 5.123 5.123 4.813 4.984 1,176,981 -0.13(-2.45%)
Apr 20, 2007 4.991 5.120 4.962 5.109 818,509 +0.16(+3.33%)
Apr 19, 2007 4.710 4.975 4.670 4.945 823,978 +0.40(+8.80%)
Apr 18, 2007 4.527 4.582 4.518 4.545 70,084 -0.01(-0.14%)
Apr 17, 2007 4.543 4.597 4.527 4.551 274,686 +0.00(+0.05%)
Apr 16, 2007 4.527 4.549 4.490 4.549 288,037 +0.06(+1.27%)
Apr 13, 2007 4.510 4.510 4.439 4.492 145,211 -0.02(-0.54%)
Apr 12, 2007 4.481 4.516 4.466 4.516 96,494 +0.02(+0.34%)
Apr 11, 2007 4.529 4.529 4.452 4.501 146,762 -0.02(-0.39%)
Apr 10, 2007 4.505 4.518 4.485 4.518 102,132 +0.02(+0.49%)
Apr 09, 2007 4.582 4.595 4.430 4.496 684,542 +0.10(+2.35%)
Apr 05, 2007 4.327 4.408 4.327 4.393 214,676 +0.03(+0.71%)
Apr 04, 2007 4.338 4.362 4.310 4.362 173,118 -0.00(-0.05%)
Apr 03, 2007 4.355 4.382 4.345 4.364 98,374 -0.00(-0.10%)
Apr 02, 2007 4.384 4.384 4.336 4.369 141,816 -0.02(-0.35%)
Mar 30, 2007 4.384 4.395 4.307 4.384 344,116 +0.13(+3.15%)
Mar 29, 2007 4.323 4.373 4.184 4.250 77,929 -0.04(-0.92%)
Mar 28, 2007 4.327 4.375 4.281 4.290 516,702 -0.07(-1.51%)
Mar 27, 2007 4.395 4.395 4.334 4.356 69,998 -0.02(-0.50%)
Mar 26, 2007 4.362 4.402 4.340 4.378 50,108 +0.02(+0.35%)
Mar 23, 2007 4.325 4.378 4.288 4.362 152,059 +0.07(+1.69%)
Mar 22, 2007 4.230 4.290 4.211 4.290 210,704 +0.05(+1.09%)
Mar 21, 2007 4.230 4.246 4.215 4.244 257,031 +0.01(+0.31%)
Mar 20, 2007 4.239 4.248 4.211 4.230 234,252 -0.02(-0.47%)
Mar 19, 2007 4.211 4.283 4.169 4.250 223,267 +0.06(+1.47%)
Mar 16, 2007 4.178 4.208 4.149 4.189 559,566 +0.01(+0.21%)
Mar 15, 2007 4.138 4.197 4.101 4.180 134,322 +0.05(+1.17%)
Mar 14, 2007 4.066 4.132 4.002 4.132 149,078 +0.07(+1.62%)
Mar 13, 2007 4.154 4.156 4.035 4.066 255,466 -0.09(-2.12%)
Mar 12, 2007 4.112 4.154 4.103 4.154 76,186 +0.05(+1.34%)
Mar 09, 2007 4.134 4.156 4.068 4.099 106,551 +0.00(+0.05%)
Mar 08, 2007 4.103 4.171 4.088 4.096 139,509 +0.02(+0.43%)
Mar 07, 2007 4.118 4.154 4.061 4.079 200,293 -0.06(-1.43%)
Mar 06, 2007 4.061 4.171 4.055 4.138 167,930 +0.11(+2.67%)
Mar 05, 2007 4.039 4.103 4.013 4.030 223,404 -0.02(-0.60%)
Mar 02, 2007 4.028 4.096 4.026 4.055 202,267 -0.00(-0.11%)
Mar 01, 2007 4.022 4.101 4.022 4.059 180,444 +0.01(+0.33%)
Feb 28, 2007 4.044 4.088 4.044 4.046 263,033 +0.00(+0.00%)
Feb 27, 2007 4.048 4.112 3.995 4.046 400,809 -0.06(-1.39%)
Feb 26, 2007 4.077 4.107 4.055 4.103 124,761 +0.05(+1.36%)
Feb 23, 2007 4.055 4.074 4.039 4.048 368,765 -0.01(-0.32%)
Feb 22, 2007 4.061 4.066 4.037 4.061 267,906 -0.00(-0.11%)
Feb 21, 2007 4.046 4.066 4.019 4.066 134,485 +0.00(+0.00%)
Feb 20, 2007 4.019 4.070 3.989 4.066 341,390 +0.05(+1.15%)
Feb 16, 2007 3.828 4.030 3.819 4.019 369,252 +0.20(+5.24%)
Feb 15, 2007 3.806 3.901 3.789 3.819 246,679 +0.02(+0.64%)
Feb 14, 2007 3.819 3.824 3.789 3.795 158,789 -0.04(-1.09%)
Feb 13, 2007 3.896 3.896 3.802 3.837 224,541 -0.06(-1.47%)
Feb 12, 2007 3.841 3.894 3.817 3.894 157,929 +0.05(+1.37%)
Feb 09, 2007 3.907 3.923 3.824 3.841 280,861 -0.07(-1.69%)
Feb 08, 2007 3.918 3.925 3.861 3.907 286,736 -0.00(-0.06%)
Feb 07, 2007 3.894 3.932 3.883 3.910 106,264 -0.00(-0.11%)
Feb 06, 2007 3.925 3.932 3.890 3.914 116,416 +0.02(+0.39%)
Feb 05, 2007 4.022 4.030 3.879 3.899 368,224 -0.14(-3.43%)
Feb 02, 2007 4.074 4.116 4.008 4.037 81,010 -0.12(-2.91%)
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.