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 (%)
Apr 30, 2003 0.7694 0.7787 0.7606 0.7644 849,794 +0.00(+0.07%)
Apr 29, 2003 0.7727 0.7727 0.7622 0.7639 177,419 -0.00(-0.50%)
Apr 28, 2003 0.7677 0.7738 0.7644 0.7677 585,029 -0.00(-0.07%)
Apr 25, 2003 0.7694 0.7694 0.7639 0.7683 76,426 -0.00(-0.29%)
Apr 24, 2003 0.7798 0.7804 0.7650 0.7705 742,432 -0.00(-0.57%)
Apr 23, 2003 0.7804 0.7968 0.7694 0.7749 757,900 -0.01(-0.91%)
Apr 22, 2003 0.7133 0.7968 0.7117 0.7820 610,505 +0.07(+9.88%)
Apr 21, 2003 0.7139 0.7150 0.7111 0.7117 27,295 +0.00(+0.39%)
Apr 17, 2003 0.7144 0.7144 0.7089 0.7089 19,106 +0.00(+0.00%)
Apr 16, 2003 0.7194 0.7194 0.7089 0.7089 10,918 -0.00(-0.69%)
Apr 15, 2003 0.7144 0.7144 0.7139 0.7139 29,115 -0.00(-0.08%)
Apr 14, 2003 0.7166 0.7166 0.7089 0.7144 61,869 +0.00(+0.00%)
Apr 11, 2003 0.7199 0.7199 0.7122 0.7144 514,062 -0.02(-2.33%)
Apr 10, 2003 0.7243 0.7419 0.7095 0.7314 213,813 +0.01(+1.99%)
Apr 09, 2003 0.7227 0.7347 0.7144 0.7172 53,680 -0.02(-2.10%)
Apr 08, 2003 0.7573 0.7694 0.7238 0.7325 181,059 -0.02(-2.34%)
Apr 07, 2003 0.7441 0.7688 0.7441 0.7501 43,672 +0.01(+1.34%)
Apr 04, 2003 0.7595 0.7595 0.7402 0.7402 36,393 -0.03(-3.65%)
Apr 03, 2003 0.7694 0.7694 0.7683 0.7683 51,861 -0.00(-0.14%)
Apr 02, 2003 0.7353 0.7699 0.7353 0.7694 108,271 +0.05(+6.38%)
Apr 01, 2003 0.7172 0.7309 0.7150 0.7232 727,875 +0.00(+0.08%)
Mar 31, 2003 0.7221 0.7227 0.7155 0.7227 24,565 -0.00(-0.08%)
Mar 28, 2003 0.7117 0.7232 0.7117 0.7232 73,697 +0.01(+1.39%)
Mar 27, 2003 0.7122 0.7144 0.7117 0.7133 20,926 +0.00(+0.15%)
Mar 26, 2003 0.7128 0.7150 0.7117 0.7122 70,967 -0.00(-0.15%)
Mar 25, 2003 0.7210 0.7254 0.7122 0.7133 72,787 +0.00(+0.00%)
Mar 24, 2003 0.6622 0.7375 0.6622 0.7133 115,823 -0.01(-0.99%)
Mar 21, 2003 0.7281 0.7281 0.6946 0.7205 99,173 -0.00(-0.46%)
Mar 20, 2003 0.7287 0.7287 0.7034 0.7238 24,565 -0.01(-0.98%)
Mar 19, 2003 0.7320 0.7320 0.7084 0.7309 526,799 -0.01(-0.75%)
Mar 18, 2003 0.7364 0.7364 0.7342 0.7364 17,287 -0.01(-0.74%)
Mar 17, 2003 0.7212 0.7419 0.7144 0.7419 105,087 +0.02(+2.58%)
Mar 14, 2003 0.7358 0.7358 0.7205 0.7232 39,123 -0.01(-1.05%)
Mar 13, 2003 0.7259 0.7386 0.7259 0.7309 353,929 -0.00(-0.15%)
Mar 12, 2003 0.7336 0.7380 0.7303 0.7320 69,148 +0.00(+0.00%)
Mar 11, 2003 0.7314 0.7518 0.7248 0.7320 1,026,304 -0.00(-0.16%)
Mar 10, 2003 0.7787 0.7787 0.7254 0.7331 276,592 -0.04(-5.45%)
Mar 07, 2003 0.8023 0.8023 0.7617 0.7754 211,083 -0.03(-3.95%)
Mar 06, 2003 0.8073 0.8078 0.8029 0.8073 129,197 -0.01(-1.08%)
Mar 05, 2003 0.8221 0.8238 0.8051 0.8161 80,976 +0.00(+0.34%)
Mar 04, 2003 0.7749 0.8304 0.7743 0.8133 363,937 +0.04(+4.96%)
Mar 03, 2003 0.7639 0.7749 0.7573 0.7749 39,123 +0.01(+0.71%)
Feb 28, 2003 0.7452 0.7727 0.7452 0.7694 915,303 +0.01(+1.82%)
Feb 27, 2003 0.7424 0.7650 0.7419 0.7556 105,541 +0.01(+1.33%)
Feb 26, 2003 0.7523 0.7529 0.7457 0.7457 33,664 -0.01(-0.95%)
Feb 25, 2003 0.7529 0.7529 0.7424 0.7529 23,655 +0.00(+0.44%)
Feb 24, 2003 0.7424 0.7496 0.7424 0.7496 4,549 +0.01(+0.96%)
Feb 21, 2003 0.7424 0.7424 0.7419 0.7424 12,737 -0.01(-1.39%)
Feb 20, 2003 0.7523 0.7556 0.7424 0.7529 64,598 +0.01(+1.56%)
Feb 19, 2003 0.7551 0.7551 0.7413 0.7413 81,885 -0.01(-1.68%)
Feb 18, 2003 0.7545 0.7545 0.7540 0.7540 2,729 -0.01(-1.02%)
Feb 14, 2003 0.7419 0.7732 0.7419 0.7617 31,844 +0.02(+2.45%)
Feb 13, 2003 0.7468 0.7468 0.7424 0.7435 44,582 -0.00(-0.59%)
Feb 12, 2003 0.7435 0.7479 0.7435 0.7479 3,639 -0.01(-1.31%)
Feb 11, 2003 0.7578 0.7578 0.7578 0.7578 1,819 +0.00(+0.29%)
Feb 10, 2003 0.7507 0.7650 0.7386 0.7556 180,149 -0.00(-0.28%)
Feb 07, 2003 0.7507 0.7650 0.7507 0.7578 25,475 +0.00(+0.65%)
Feb 06, 2003 0.7683 0.7683 0.7529 0.7529 54,590 -0.02(-2.00%)
Feb 05, 2003 0.7688 0.7694 0.7666 0.7683 211,083 +0.00(+0.21%)
Feb 04, 2003 0.7908 0.7908 0.7666 0.7666 95,533 -0.03(-4.06%)
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.