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 )

94.72 +0.39 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2010 6.782 6.802 6.553 6.570 156,938 -0.24(-3.59%)
Apr 29, 2010 6.667 6.822 6.515 6.815 274,844 +0.17(+2.59%)
Apr 28, 2010 6.604 6.716 6.568 6.643 93,738 +0.04(+0.67%)
Apr 27, 2010 6.705 6.771 6.584 6.599 168,888 -0.12(-1.74%)
Apr 26, 2010 6.786 6.826 6.628 6.716 177,023 -0.10(-1.42%)
Apr 23, 2010 6.608 6.833 6.566 6.813 189,953 +0.20(+3.10%)
Apr 22, 2010 6.489 6.610 6.432 6.608 138,400 +0.05(+0.81%)
Apr 21, 2010 6.524 6.570 6.482 6.555 130,192 -0.02(-0.23%)
Apr 20, 2010 6.522 6.603 6.350 6.570 153,258 +0.05(+0.74%)
Apr 19, 2010 6.515 6.584 6.174 6.522 273,842 +0.00(+0.00%)
Apr 16, 2010 6.438 6.555 6.381 6.522 158,902 +0.09(+1.44%)
Apr 15, 2010 6.418 6.531 6.392 6.429 75,318 -0.02(-0.27%)
Apr 14, 2010 6.416 6.500 6.337 6.447 164,818 +0.07(+1.18%)
Apr 13, 2010 6.335 6.410 6.295 6.372 176,628 +0.02(+0.35%)
Apr 12, 2010 6.383 6.396 6.176 6.350 137,864 -0.05(-0.79%)
Apr 09, 2010 6.418 6.451 6.352 6.401 106,809 -0.04(-0.58%)
Apr 08, 2010 6.407 6.509 6.359 6.438 122,103 +0.01(+0.10%)
Apr 07, 2010 6.410 6.471 6.388 6.432 133,237 -0.00(-0.03%)
Apr 06, 2010 6.379 6.449 6.368 6.434 141,335 +0.04(+0.62%)
Apr 05, 2010 6.286 6.414 6.282 6.394 155,940 +0.06(+0.97%)
Apr 01, 2010 6.330 6.332 6.332 6.332 225,940 +0.05(+0.74%)
Mar 31, 2010 6.339 6.449 6.269 6.286 163,162 -0.09(-1.42%)
Mar 30, 2010 6.416 6.447 6.284 6.377 100,634 -0.06(-0.89%)
Mar 29, 2010 6.491 6.546 6.399 6.434 182,408 +0.02(+0.27%)
Mar 26, 2010 6.451 6.511 6.378 6.416 86,075 -0.04(-0.55%)
Mar 25, 2010 6.526 6.599 6.438 6.451 79,229 -0.04(-0.61%)
Mar 24, 2010 6.537 6.599 6.456 6.491 106,809 -0.07(-1.14%)
Mar 23, 2010 6.405 6.595 6.291 6.566 189,032 +0.03(+0.44%)
Mar 22, 2010 6.359 6.557 6.319 6.537 103,365 +0.12(+1.89%)
Mar 19, 2010 6.454 6.460 6.262 6.416 301,812 +0.01(+0.10%)
Mar 18, 2010 6.317 6.445 6.251 6.410 76,974 +0.06(+0.97%)
Mar 17, 2010 6.271 6.365 6.212 6.348 115,393 +0.07(+1.09%)
Mar 16, 2010 6.259 6.288 6.172 6.280 57,106 -0.08(-1.28%)
Mar 15, 2010 6.335 6.377 6.196 6.361 92,812 +0.05(+0.84%)
Mar 12, 2010 6.141 6.328 6.141 6.308 78,339 +0.10(+1.56%)
Mar 11, 2010 6.341 6.341 6.090 6.211 188,392 -0.03(-0.42%)
Mar 10, 2010 6.324 6.324 6.185 6.238 135,560 -0.08(-1.29%)
Mar 09, 2010 6.357 6.414 6.255 6.319 74,492 -0.04(-0.59%)
Mar 08, 2010 6.465 6.522 6.235 6.357 110,479 -0.09(-1.44%)
Mar 05, 2010 6.216 6.478 6.216 6.449 194,313 +0.24(+3.87%)
Mar 04, 2010 6.158 6.222 6.098 6.209 150,277 +0.05(+0.86%)
Mar 03, 2010 6.172 6.172 5.973 6.156 236,371 +0.01(+0.14%)
Mar 02, 2010 6.103 6.165 6.004 6.147 97,522 +0.15(+2.54%)
Mar 01, 2010 5.889 6.161 5.889 5.995 249,533 +0.13(+2.14%)
Feb 26, 2010 5.907 5.907 5.764 5.870 300,319 -0.07(-1.11%)
Feb 25, 2010 5.786 5.949 5.786 5.936 97,653 +0.07(+1.24%)
Feb 24, 2010 5.929 5.929 5.812 5.863 227,674 -0.04(-0.60%)
Feb 23, 2010 5.852 5.951 5.834 5.898 192,489 +0.03(+0.56%)
Feb 22, 2010 5.742 5.900 5.742 5.865 274,518 +0.02(+0.42%)
Feb 19, 2010 5.837 5.895 5.627 5.841 270,915 +0.01(+0.15%)
Feb 18, 2010 5.779 5.872 5.759 5.832 340,050 +0.03(+0.53%)
Feb 17, 2010 5.801 5.837 5.724 5.801 115,642 +0.03(+0.53%)
Feb 16, 2010 5.717 5.770 5.680 5.770 134,802 -0.02(-0.27%)
Feb 12, 2010 5.667 5.786 5.786 5.786 529,010 +0.06(+1.12%)
Feb 11, 2010 5.592 5.731 5.565 5.722 233,916 +0.10(+1.76%)
Feb 10, 2010 5.587 5.623 5.539 5.623 166,266 +0.00(+0.00%)
Feb 09, 2010 5.598 5.660 5.550 5.623 266,206 +0.06(+1.11%)
Feb 08, 2010 5.762 5.762 5.546 5.561 813,999 -0.22(-3.81%)
Feb 05, 2010 5.676 5.814 5.559 5.781 288,782 +0.08(+1.43%)
Feb 04, 2010 5.863 5.863 5.678 5.700 396,839 -0.22(-3.79%)
Feb 03, 2010 5.874 5.951 5.839 5.925 193,918 +0.02(+0.30%)
Feb 02, 2010 5.903 5.978 5.903 5.907 243,231 -0.01(-0.11%)
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.