Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

95.91 +0.58 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 31, 2009 5.649 5.720 5.474 5.568 595,579 -0.01(-0.24%)
Mar 30, 2009 5.522 5.619 5.401 5.581 706,767 -0.26(-4.44%)
Mar 26, 2009 5.924 5.924 5.709 5.841 633,479 -0.03(-0.45%)
Mar 25, 2009 5.654 5.880 5.579 5.867 551,543 +0.25(+4.42%)
Mar 24, 2009 5.748 5.920 5.616 5.619 224,740 -0.19(-3.26%)
Mar 23, 2009 5.742 5.858 5.645 5.808 606,088 +0.15(+2.68%)
Mar 20, 2009 5.724 5.831 5.654 5.656 470,930 -0.01(-0.23%)
Mar 19, 2009 5.663 5.768 5.614 5.669 421,435 +0.06(+1.02%)
Mar 18, 2009 5.179 5.649 5.179 5.612 598,477 +0.22(+4.08%)
Mar 17, 2009 5.005 5.392 5.005 5.392 297,587 +0.24(+4.56%)
Mar 16, 2009 5.368 5.419 5.131 5.157 260,197 -0.11(-2.13%)
Mar 13, 2009 5.339 5.401 5.183 5.269 311,858 -0.06(-1.07%)
Mar 12, 2009 5.095 5.392 5.049 5.326 427,540 +0.19(+3.77%)
Mar 11, 2009 5.254 5.276 5.131 5.133 465,626 -0.11(-2.01%)
Mar 10, 2009 5.315 5.473 5.172 5.238 812,495 +0.01(+0.21%)
Mar 09, 2009 5.311 5.333 5.157 5.227 740,481 -0.12(-2.26%)
Mar 06, 2009 5.146 5.364 5.133 5.348 779,149 +0.24(+4.69%)
Mar 05, 2009 5.150 5.170 4.990 5.109 741,632 -0.17(-3.21%)
Mar 04, 2009 5.278 5.467 5.234 5.278 637,627 +0.33(+6.76%)
Mar 02, 2009 4.807 4.992 4.755 4.944 900,209 +0.00(+0.09%)
Feb 27, 2009 4.700 4.968 4.539 4.939 601,284 +0.21(+4.51%)
Feb 26, 2009 4.660 4.741 4.603 4.726 502,770 +0.09(+1.90%)
Feb 25, 2009 4.634 4.733 4.514 4.638 516,250 -0.02(-0.33%)
Feb 24, 2009 4.421 4.698 4.315 4.654 505,018 +0.27(+6.28%)
Feb 23, 2009 4.513 4.513 4.267 4.379 1,231,360 -0.09(-1.92%)
Feb 20, 2009 4.475 4.547 4.418 4.465 748,101 -0.06(-1.36%)
Feb 19, 2009 4.691 4.713 4.496 4.526 597,963 -0.14(-2.97%)
Feb 18, 2009 4.849 4.884 4.638 4.665 493,599 -0.21(-4.33%)
Feb 17, 2009 4.922 4.937 4.858 4.876 203,086 -0.20(-3.98%)
Feb 13, 2009 5.065 5.139 4.968 5.078 263,117 +0.01(+0.13%)
Feb 12, 2009 4.832 5.102 4.792 5.071 505,773 -0.07(-1.37%)
Feb 11, 2009 5.166 5.183 5.106 5.142 449,449 -0.02(-0.30%)
Feb 10, 2009 5.350 5.440 5.071 5.157 595,411 -0.23(-4.32%)
Feb 09, 2009 5.469 5.586 5.339 5.390 285,322 -0.11(-2.08%)
Feb 06, 2009 5.388 5.522 5.361 5.504 829,632 +0.09(+1.75%)
Feb 05, 2009 5.728 5.805 5.403 5.410 361,922 -0.34(-5.89%)
Feb 04, 2009 5.975 6.142 5.713 5.748 234,944 -0.27(-4.56%)
Feb 03, 2009 5.689 6.047 5.656 6.023 421,521 +0.36(+6.37%)
Feb 02, 2009 5.337 5.687 5.335 5.663 214,118 +0.27(+5.06%)
Jan 30, 2009 5.601 5.750 5.328 5.390 208,959 -0.14(-2.58%)
Jan 29, 2009 5.693 5.750 5.533 5.533 289,130 -0.20(-3.53%)
Jan 28, 2009 5.652 5.790 5.353 5.735 207,999 +0.15(+2.64%)
Jan 27, 2009 5.495 5.713 5.495 5.588 127,592 +0.08(+1.52%)
Jan 26, 2009 5.408 5.616 5.381 5.504 144,865 +0.09(+1.62%)
Jan 23, 2009 5.546 5.587 5.317 5.416 153,982 -0.26(-4.64%)
Jan 22, 2009 5.704 5.821 5.555 5.680 208,154 -0.15(-2.60%)
Jan 21, 2009 5.586 5.838 5.440 5.832 246,112 +0.30(+5.40%)
Jan 20, 2009 5.689 5.711 5.528 5.533 225,332 -0.21(-3.64%)
Jan 16, 2009 5.783 5.799 5.579 5.742 159,118 -0.15(-2.50%)
Jan 15, 2009 5.568 5.889 5.537 5.889 218,371 +0.30(+5.43%)
Jan 14, 2009 5.781 5.810 5.531 5.586 447,647 -0.29(-4.90%)
Jan 13, 2009 5.843 5.997 5.814 5.874 132,714 -0.00(-0.04%)
Jan 12, 2009 5.968 6.056 5.832 5.876 503,976 -0.08(-1.40%)
Jan 09, 2009 6.256 6.256 5.953 5.959 265,788 -0.28(-4.44%)
Jan 08, 2009 6.274 6.311 6.159 6.236 277,934 -0.04(-0.63%)
Jan 07, 2009 6.467 6.491 6.197 6.276 206,498 -0.24(-3.68%)
Jan 06, 2009 6.647 6.647 6.465 6.515 275,751 -0.12(-1.79%)
Jan 05, 2009 6.674 6.766 6.493 6.634 326,356 -0.02(-0.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.