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 )

95.04 -0.29 (-0.30%)
Streaming Delayed Price Updated: 12:16 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 28, 2006 1.786 1.798 1.772 1.789 112,820 -0.00(-0.28%)
Apr 27, 2006 1.786 1.812 1.780 1.794 1,693,211 -0.01(-0.37%)
Apr 26, 2006 1.813 1.813 1.784 1.800 220,882 +0.00(+0.03%)
Apr 25, 2006 1.801 1.813 1.792 1.800 390,450 -0.01(-0.64%)
Apr 24, 2006 1.813 1.813 1.781 1.811 219,181 -0.00(-0.03%)
Apr 21, 2006 1.813 1.813 1.760 1.812 324,323 +0.01(+0.49%)
Apr 20, 2006 1.794 1.812 1.782 1.803 122,865 +0.01(+0.83%)
Apr 19, 2006 1.813 1.813 1.772 1.788 260,097 -0.01(-0.64%)
Apr 18, 2006 1.714 1.813 1.745 1.800 1,163,745 +0.09(+5.00%)
Apr 17, 2006 1.704 1.723 1.703 1.714 150,078 +0.01(+0.61%)
Apr 13, 2006 1.687 1.705 1.681 1.704 110,464 +0.00(+0.00%)
Apr 12, 2006 1.704 1.715 1.693 1.704 86,507 +0.00(+0.00%)
Apr 11, 2006 1.708 1.717 1.703 1.704 287,419 -0.01(-0.64%)
Apr 10, 2006 1.686 1.715 1.682 1.715 109,745 +0.01(+0.65%)
Apr 07, 2006 1.731 1.731 1.698 1.704 121,373 -0.02(-1.05%)
Apr 06, 2006 1.707 1.727 1.704 1.722 53,089 +0.01(+0.84%)
Apr 05, 2006 1.715 1.715 1.704 1.707 50,059 +0.00(+0.23%)
Apr 04, 2006 1.711 1.716 1.704 1.704 132,209 -0.03(-1.56%)
Apr 03, 2006 1.728 1.748 1.708 1.731 119,453 -0.01(-0.51%)
Mar 31, 2006 1.739 1.745 1.704 1.739 173,270 +0.02(+1.09%)
Mar 30, 2006 1.733 1.744 1.706 1.721 61,159 -0.03(-1.60%)
Mar 29, 2006 1.723 1.749 1.721 1.749 141,762 +0.03(+1.76%)
Mar 28, 2006 1.717 1.720 1.704 1.718 110,364 +0.00(+0.06%)
Mar 27, 2006 1.717 1.717 1.707 1.717 288,475 -0.00(-0.25%)
Mar 24, 2006 1.700 1.722 1.700 1.722 137,386 +0.03(+1.59%)
Mar 23, 2006 1.694 1.702 1.683 1.695 72,787 +0.00(+0.06%)
Mar 22, 2006 1.707 1.715 1.683 1.694 117,369 -0.02(-1.09%)
Mar 21, 2006 1.712 1.720 1.705 1.712 276,237 -0.02(-1.02%)
Mar 20, 2006 1.734 1.739 1.707 1.730 170,513 -0.00(-0.22%)
Mar 17, 2006 1.741 1.741 1.710 1.734 510,349 +0.00(+0.10%)
Mar 16, 2006 1.743 1.756 1.721 1.732 60,923 -0.01(-0.69%)
Mar 15, 2006 1.757 1.757 1.738 1.744 79,547 -0.00(-0.25%)
Mar 14, 2006 1.754 1.756 1.733 1.749 112,029 +0.00(+0.25%)
Mar 13, 2006 1.738 1.753 1.738 1.744 40,142 +0.01(+0.76%)
Mar 10, 2006 1.677 1.731 1.672 1.731 203,250 +0.03(+1.51%)
Mar 09, 2006 1.727 1.739 1.700 1.705 446,815 -0.03(-1.96%)
Mar 08, 2006 1.722 1.745 1.722 1.739 95,506 +0.01(+0.51%)
Mar 07, 2006 1.723 1.746 1.723 1.731 184,889 -0.01(-0.44%)
Mar 06, 2006 1.745 1.749 1.718 1.738 93,013 -0.01(-0.78%)
Mar 03, 2006 1.750 1.774 1.737 1.752 340,008 -0.01(-0.37%)
Mar 02, 2006 1.778 1.778 1.738 1.759 159,459 -0.03(-1.87%)
Mar 01, 2006 1.748 1.805 1.738 1.792 97,171 +0.04(+2.55%)
Feb 28, 2006 1.766 1.750 1.689 1.748 149,451 -0.02(-1.03%)
Feb 27, 2006 1.734 1.798 1.713 1.766 127,915 +0.01(+0.63%)
Feb 24, 2006 1.716 1.755 1.709 1.755 318,190 +0.02(+1.08%)
Feb 23, 2006 1.764 1.764 1.734 1.736 117,733 -0.02(-1.25%)
Feb 22, 2006 1.704 1.759 1.695 1.758 126,031 +0.05(+2.66%)
Feb 21, 2006 1.759 1.760 1.704 1.712 128,388 -0.06(-3.14%)
Feb 17, 2006 1.813 1.813 1.768 1.768 306,007 -0.06(-3.25%)
Feb 16, 2006 1.814 1.831 1.800 1.827 442,184 +0.02(+1.06%)
Feb 15, 2006 1.798 1.813 1.790 1.808 89,428 +0.01(+0.73%)
Feb 14, 2006 1.740 1.795 1.740 1.795 175,090 +0.06(+3.18%)
Feb 13, 2006 1.731 1.745 1.731 1.740 125,995 +0.01(+0.81%)
Feb 10, 2006 1.745 1.745 1.695 1.726 147,276 -0.02(-1.26%)
Feb 09, 2006 1.727 1.754 1.715 1.748 71,368 +0.02(+1.18%)
Feb 08, 2006 1.716 1.727 1.708 1.727 56,219 +0.02(+1.39%)
Feb 07, 2006 1.702 1.720 1.702 1.704 49,677 -0.01(-0.35%)
Feb 06, 2006 1.685 1.715 1.685 1.710 158,613 +0.01(+0.48%)
Feb 03, 2006 1.669 1.709 1.669 1.701 183,843 +0.02(+1.44%)
Feb 02, 2006 1.678 1.692 1.659 1.677 94,314 -0.01(-0.62%)
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.