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 )

94.71 -1.57 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,288 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,794 +0.04(+2.28%)
Jul 27, 2005 1.644 1.658 1.614 1.620 135,929 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.640 1.652 153,701 -0.00(-0.07%)
Jul 25, 2005 1.637 1.695 1.637 1.653 240,752 -0.00(-0.27%)
Jul 22, 2005 1.563 1.660 1.563 1.658 331,614 +0.09(+5.54%)
Jul 21, 2005 1.596 1.603 1.571 1.571 143,550 -0.03(-2.06%)
Jul 20, 2005 1.599 1.624 1.529 1.604 260,610 -0.02(-0.99%)
Jul 19, 2005 1.532 1.624 1.532 1.620 398,264 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.509 1.536 45,521 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,112 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.510 1.526 55,337 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,509 -0.02(-1.04%)
Jul 12, 2005 1.550 1.550 1.533 1.543 27,496 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.553 219,416 -0.01(-0.95%)
Jul 08, 2005 1.548 1.580 1.538 1.568 117,296 +0.05(+2.97%)
Jul 07, 2005 1.590 1.590 1.516 1.522 133,398 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.586 75,104 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,340 +0.04(+2.47%)
Jul 01, 2005 1.558 1.581 1.558 1.581 252,192 +0.01(+0.39%)
Jun 30, 2005 1.590 1.594 1.560 1.575 47,272 -0.01(-0.70%)
Jun 29, 2005 1.577 1.586 1.572 1.586 110,048 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.585 203,713 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.576 1.590 627,750 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,088 +0.03(+1.96%)
Jun 23, 2005 1.598 1.598 1.572 1.574 111,644 -0.02(-1.11%)
Jun 22, 2005 1.571 1.591 1.565 1.591 173,141 +0.03(+1.83%)
Jun 21, 2005 1.561 1.571 1.553 1.563 92,784 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.535 1.544 212,340 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.569 248,990 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.574 315,684 +0.03(+1.96%)
Jun 15, 2005 1.527 1.543 1.515 1.543 130,423 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.515 142,515 -0.02(-1.58%)
Jun 13, 2005 1.497 1.539 1.497 1.539 143,631 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,597 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,000 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.441 1.444 122,258 -0.01(-0.98%)
Jun 07, 2005 1.419 1.472 1.394 1.458 193,308 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,050 -0.01(-0.64%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,908 -0.02(-1.37%)
Jun 02, 2005 1.366 1.408 1.366 1.408 61,968 +0.03(+2.04%)
Jun 01, 2005 1.379 1.382 1.367 1.380 71,339 +0.01(+1.09%)
May 31, 2005 1.350 1.370 1.349 1.365 48,633 -0.01(-0.68%)
May 27, 2005 1.377 1.384 1.375 1.375 64,762 -0.00(-0.32%)
May 26, 2005 1.379 1.379 1.375 1.379 55,337 +0.00(+0.00%)
May 25, 2005 1.367 1.390 1.347 1.379 249,207 +0.00(+0.08%)
May 24, 2005 1.375 1.389 1.371 1.378 368,309 +0.02(+1.46%)
May 23, 2005 1.323 1.358 1.318 1.358 203,359 +0.04(+2.83%)
May 20, 2005 1.320 1.325 1.317 1.321 130,622 +0.00(+0.13%)
May 19, 2005 1.326 1.326 1.310 1.319 110,356 -0.01(-0.62%)
May 18, 2005 1.329 1.339 1.322 1.327 141,517 +0.01(+0.54%)
May 17, 2005 1.320 1.323 1.320 1.320 11,648 +0.00(+0.08%)
May 16, 2005 1.312 1.333 1.312 1.319 115,736 -0.00(-0.08%)
May 13, 2005 1.338 1.340 1.307 1.320 164,687 -0.02(-1.72%)
May 12, 2005 1.345 1.353 1.335 1.343 60,598 +0.01(+0.45%)
May 11, 2005 1.364 1.364 1.334 1.337 199,685 +0.00(+0.04%)
May 10, 2005 1.359 1.359 1.327 1.337 122,458 -0.03(-2.14%)
May 09, 2005 1.362 1.375 1.362 1.366 213,492 +0.00(+0.04%)
May 06, 2005 1.366 1.377 1.365 1.365 246,123 +0.01(+0.90%)
May 05, 2005 1.356 1.361 1.337 1.353 612,990 -0.01(-0.49%)
May 04, 2005 1.332 1.378 1.332 1.360 547,039 +0.04(+2.83%)
May 03, 2005 1.312 1.347 1.305 1.322 249,588 -0.00(-0.04%)
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.