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 (%)
May 31, 2007 5.078 5.106 5.023 5.056 187,555 +0.00(+0.00%)
May 30, 2007 4.873 5.106 4.873 5.056 330,127 +0.11(+2.27%)
May 29, 2007 4.922 5.003 4.917 4.944 218,012 +0.05(+1.03%)
May 25, 2007 4.889 5.003 4.840 4.893 455,781 +0.04(+0.72%)
May 24, 2007 4.790 4.924 4.770 4.858 443,194 +0.05(+1.14%)
May 23, 2007 4.858 4.869 4.768 4.803 232,733 -0.04(-0.77%)
May 22, 2007 4.763 4.847 4.717 4.840 295,603 +0.10(+2.18%)
May 21, 2007 4.632 4.772 4.590 4.737 433,745 +0.09(+1.94%)
May 18, 2007 4.592 4.660 4.502 4.647 627,114 +0.06(+1.25%)
May 17, 2007 4.654 4.700 4.588 4.590 326,211 -0.07(-1.42%)
May 16, 2007 4.550 4.662 4.480 4.656 271,133 +0.14(+3.02%)
May 15, 2007 4.583 4.728 4.508 4.519 284,312 -0.08(-1.67%)
May 14, 2007 4.783 4.783 4.588 4.596 159,682 -0.18(-3.69%)
May 11, 2007 4.700 4.772 4.640 4.772 217,921 +0.11(+2.41%)
May 10, 2007 4.825 4.856 4.651 4.660 196,253 -0.21(-4.25%)
May 09, 2007 4.836 4.909 4.816 4.867 93,582 -0.01(-0.23%)
May 08, 2007 4.858 4.878 4.730 4.878 307,918 +0.00(+0.09%)
May 07, 2007 4.825 4.924 4.794 4.873 215,246 +0.01(+0.14%)
May 04, 2007 4.840 4.909 4.781 4.867 265,224 +0.05(+0.96%)
May 03, 2007 4.810 4.889 4.805 4.821 353,770 +0.01(+0.27%)
May 02, 2007 4.702 4.807 4.680 4.807 606,502 +0.12(+2.48%)
May 01, 2007 4.662 4.716 4.638 4.691 795,354 +0.04(+0.90%)
Apr 30, 2007 4.739 4.783 4.638 4.649 1,982,250 -0.09(-1.86%)
Apr 27, 2007 4.746 4.832 4.695 4.737 780,505 -0.14(-2.80%)
Apr 26, 2007 4.891 4.891 4.836 4.873 265,765 -0.03(-0.67%)
Apr 25, 2007 5.001 5.034 4.895 4.906 934,514 -0.09(-1.85%)
Apr 24, 2007 4.913 5.001 4.913 4.999 537,690 +0.01(+0.26%)
Apr 23, 2007 5.124 5.124 4.814 4.985 1,176,687 -0.13(-2.45%)
Apr 20, 2007 4.992 5.122 4.963 5.111 818,304 +0.16(+3.33%)
Apr 19, 2007 4.711 4.977 4.671 4.946 823,772 +0.40(+8.80%)
Apr 18, 2007 4.528 4.583 4.519 4.546 70,067 -0.01(-0.14%)
Apr 17, 2007 4.544 4.599 4.528 4.552 274,618 +0.00(+0.05%)
Apr 16, 2007 4.528 4.550 4.491 4.550 287,965 +0.06(+1.27%)
Apr 13, 2007 4.511 4.511 4.440 4.493 145,174 -0.02(-0.54%)
Apr 12, 2007 4.482 4.517 4.467 4.517 96,470 +0.02(+0.34%)
Apr 11, 2007 4.530 4.530 4.454 4.502 146,726 -0.02(-0.39%)
Apr 10, 2007 4.506 4.519 4.486 4.519 102,107 +0.02(+0.49%)
Apr 09, 2007 4.583 4.596 4.432 4.497 684,371 +0.10(+2.35%)
Apr 05, 2007 4.328 4.410 4.328 4.394 214,623 +0.03(+0.71%)
Apr 04, 2007 4.339 4.363 4.311 4.363 173,075 -0.00(-0.05%)
Apr 03, 2007 4.356 4.383 4.346 4.366 98,349 -0.00(-0.10%)
Apr 02, 2007 4.385 4.385 4.337 4.370 141,781 -0.02(-0.35%)
Mar 30, 2007 4.385 4.396 4.308 4.385 344,030 +0.13(+3.15%)
Mar 29, 2007 4.324 4.374 4.185 4.251 77,909 -0.04(-0.92%)
Mar 28, 2007 4.328 4.377 4.282 4.291 516,573 -0.07(-1.51%)
Mar 27, 2007 4.396 4.396 4.335 4.357 69,980 -0.02(-0.50%)
Mar 26, 2007 4.363 4.403 4.341 4.379 50,096 +0.02(+0.35%)
Mar 23, 2007 4.326 4.379 4.289 4.363 152,021 +0.07(+1.69%)
Mar 22, 2007 4.231 4.291 4.212 4.291 210,651 +0.05(+1.09%)
Mar 21, 2007 4.231 4.247 4.216 4.245 256,967 +0.01(+0.31%)
Mar 20, 2007 4.240 4.249 4.212 4.231 234,193 -0.02(-0.47%)
Mar 19, 2007 4.212 4.284 4.170 4.251 223,212 +0.06(+1.47%)
Mar 16, 2007 4.179 4.210 4.150 4.190 559,426 +0.01(+0.21%)
Mar 15, 2007 4.139 4.199 4.102 4.181 134,288 +0.05(+1.17%)
Mar 14, 2007 4.067 4.133 4.003 4.133 149,041 +0.07(+1.62%)
Mar 13, 2007 4.155 4.157 4.036 4.067 255,402 -0.09(-2.12%)
Mar 12, 2007 4.113 4.155 4.104 4.155 76,167 +0.05(+1.34%)
Mar 09, 2007 4.135 4.157 4.069 4.100 106,524 +0.00(+0.05%)
Mar 08, 2007 4.104 4.172 4.089 4.097 139,474 +0.02(+0.43%)
Mar 07, 2007 4.119 4.155 4.062 4.080 200,243 -0.06(-1.43%)
Mar 06, 2007 4.062 4.172 4.056 4.139 167,889 +0.11(+2.67%)
Mar 05, 2007 4.040 4.104 4.014 4.031 223,348 -0.02(-0.60%)
Mar 02, 2007 4.029 4.097 4.027 4.056 202,217 -0.00(-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.