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 (%)
Aug 31, 2007 5.526 5.599 5.348 5.355 318,677 -0.08(-1.50%)
Aug 30, 2007 5.473 5.709 5.436 5.436 245,958 -0.11(-1.94%)
Aug 29, 2007 5.408 5.594 5.377 5.544 396,250 +0.15(+2.69%)
Aug 28, 2007 5.333 5.440 5.273 5.399 183,233 -0.02(-0.28%)
Aug 27, 2007 5.335 5.460 5.335 5.414 136,895 +0.08(+1.57%)
Aug 24, 2007 5.142 5.342 5.069 5.331 290,681 +0.07(+1.38%)
Aug 23, 2007 5.568 5.597 5.251 5.258 321,748 -0.27(-4.93%)
Aug 22, 2007 5.548 5.638 5.513 5.531 244,925 +0.05(+0.84%)
Aug 21, 2007 5.381 5.612 5.381 5.484 141,057 +0.09(+1.67%)
Aug 20, 2007 5.577 5.588 5.317 5.394 281,123 -0.17(-3.04%)
Aug 17, 2007 5.564 5.632 5.414 5.564 847,579 +0.04(+0.80%)
Aug 16, 2007 5.337 5.520 5.271 5.520 1,137,391 +0.14(+2.62%)
Aug 15, 2007 5.087 5.379 5.080 5.379 789,217 +0.27(+5.38%)
Aug 14, 2007 5.221 5.256 4.979 5.104 364,601 +0.00(+0.04%)
Aug 13, 2007 5.179 5.300 4.909 5.102 510,495 -0.08(-1.49%)
Aug 10, 2007 4.550 5.284 4.445 5.179 1,020,235 +0.63(+13.82%)
Aug 09, 2007 5.238 5.331 4.454 4.550 778,540 -0.78(-14.60%)
Aug 08, 2007 5.427 5.449 5.153 5.328 696,499 -0.04(-0.78%)
Aug 07, 2007 5.190 5.397 5.131 5.370 575,926 +0.16(+3.08%)
Aug 06, 2007 5.353 5.353 5.071 5.210 490,083 -0.07(-1.29%)
Aug 03, 2007 5.278 5.386 5.249 5.278 1,011,719 -0.04(-0.74%)
Aug 02, 2007 5.069 5.317 4.950 5.317 786,287 +0.29(+5.73%)
Aug 01, 2007 5.016 5.067 4.865 5.029 429,182 +0.02(+0.48%)
Jul 31, 2007 5.021 5.051 4.937 5.005 526,895 +0.03(+0.53%)
Jul 30, 2007 5.067 5.089 4.915 4.979 408,924 -0.07(-1.48%)
Jul 27, 2007 5.122 5.144 5.025 5.054 583,419 -0.07(-1.46%)
Jul 26, 2007 5.190 5.190 5.038 5.128 520,312 -0.13(-2.55%)
Jul 25, 2007 5.214 5.315 5.201 5.262 438,435 +0.08(+1.48%)
Jul 24, 2007 5.201 5.309 5.122 5.186 539,355 -0.07(-1.42%)
Jul 23, 2007 5.333 5.408 5.234 5.260 434,682 -0.06(-1.16%)
Jul 20, 2007 5.333 5.401 5.205 5.322 625,840 -0.02(-0.41%)
Jul 19, 2007 5.221 5.408 5.161 5.344 1,113,376 +0.36(+7.19%)
Jul 18, 2007 4.887 5.032 4.730 4.985 229,699 +0.03(+0.62%)
Jul 17, 2007 4.922 5.045 4.922 4.955 163,207 +0.05(+1.08%)
Jul 16, 2007 5.005 5.043 4.887 4.902 306,672 -0.11(-2.15%)
Jul 13, 2007 5.003 5.027 4.937 5.010 408,879 -0.03(-0.52%)
Jul 12, 2007 4.871 5.051 4.871 5.036 451,678 +0.20(+4.23%)
Jul 11, 2007 4.944 5.001 4.640 4.832 442,934 -0.08(-1.57%)
Jul 10, 2007 5.003 5.003 4.856 4.909 193,942 -0.16(-3.21%)
Jul 09, 2007 5.139 5.155 5.067 5.071 263,295 -0.05(-0.99%)
Jul 06, 2007 5.100 5.137 5.098 5.122 194,247 +0.01(+0.21%)
Jul 05, 2007 4.992 5.126 4.990 5.111 285,695 +0.14(+2.88%)
Jul 03, 2007 4.972 5.073 4.968 4.968 123,957 -0.04(-0.88%)
Jul 02, 2007 4.941 5.045 4.906 5.012 105,196 +0.09(+1.92%)
Jun 29, 2007 5.014 5.056 4.917 4.917 272,120 -0.08(-1.63%)
Jun 28, 2007 5.023 5.045 4.979 4.999 176,100 -0.01(-0.26%)
Jun 27, 2007 4.948 5.012 4.838 5.012 184,484 +0.02(+0.33%)
Jun 26, 2007 4.878 5.049 4.832 4.995 353,419 +0.15(+3.15%)
Jun 25, 2007 4.902 4.992 4.836 4.843 279,745 -0.05(-1.03%)
Jun 22, 2007 4.999 5.067 4.873 4.893 1,554,841 -0.11(-2.11%)
Jun 21, 2007 4.869 5.065 4.825 4.999 261,989 +0.13(+2.66%)
Jun 20, 2007 5.065 5.093 4.862 4.869 226,096 -0.17(-3.36%)
Jun 19, 2007 5.012 5.067 4.992 5.038 155,128 -0.01(-0.13%)
Jun 18, 2007 5.049 5.100 4.965 5.045 339,371 -0.03(-0.65%)
Jun 15, 2007 5.139 5.144 5.047 5.078 564,558 +0.04(+0.74%)
Jun 14, 2007 5.023 5.069 4.970 5.040 249,752 +0.02(+0.44%)
Jun 13, 2007 4.924 5.067 4.887 5.018 189,247 +0.11(+2.29%)
Jun 12, 2007 4.957 5.023 4.845 4.906 222,911 -0.09(-1.80%)
Jun 11, 2007 4.909 5.036 4.904 4.996 348,297 +0.06(+1.29%)
Jun 08, 2007 5.001 5.018 4.915 4.933 249,056 -0.11(-2.09%)
Jun 07, 2007 4.999 5.082 4.959 5.038 223,539 +0.00(+0.09%)
Jun 06, 2007 5.032 5.078 4.937 5.034 170,022 -0.04(-0.87%)
Jun 05, 2007 5.060 5.084 4.968 5.078 336,232 +0.01(+0.17%)
Jun 04, 2007 5.115 5.159 5.032 5.069 323,863 -0.06(-1.11%)
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.