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 (%)
May 30, 2003 0.8225 0.8791 0.8065 0.8752 484,158 +0.05(+6.19%)
May 29, 2003 0.8378 0.8378 0.8131 0.8241 65,525 -0.02(-1.83%)
May 28, 2003 0.8318 0.8395 0.8159 0.8395 142,881 +0.00(+0.26%)
May 27, 2003 0.8406 0.8510 0.8324 0.8373 256,640 +0.00(+0.20%)
May 23, 2003 0.7966 0.8455 0.7900 0.8356 210,226 +0.04(+4.68%)
May 22, 2003 0.8098 0.8098 0.7966 0.7983 56,424 -0.02(-2.29%)
May 21, 2003 0.8285 0.8406 0.8120 0.8170 51,874 -0.01(-0.87%)
May 20, 2003 0.8351 0.8406 0.8104 0.8241 138,330 -0.02(-2.09%)
May 19, 2003 0.8428 0.8543 0.8302 0.8417 52,784 -0.01(-1.16%)
May 16, 2003 0.8521 0.8571 0.8346 0.8516 92,827 +0.00(+0.06%)
May 15, 2003 0.8483 0.8516 0.8263 0.8510 124,679 +0.00(+0.32%)
May 14, 2003 0.8378 0.8516 0.8109 0.8483 128,320 +0.02(+1.98%)
May 13, 2003 0.8461 0.8516 0.8104 0.8318 283,942 -0.02(-2.32%)
May 12, 2003 0.8324 0.8626 0.8241 0.8516 523,291 -0.00(-0.19%)
May 09, 2003 0.8296 0.8626 0.8148 0.8532 585,176 +0.03(+3.95%)
May 08, 2003 0.8065 0.8208 0.8065 0.8208 228,427 +0.01(+1.71%)
May 07, 2003 0.7857 0.8071 0.7857 0.8070 309,424 +0.02(+2.36%)
May 06, 2003 0.7807 0.7889 0.7802 0.7884 148,341 +0.01(+0.70%)
May 05, 2003 0.7933 0.7933 0.7692 0.7829 171,093 -0.01(-0.97%)
May 02, 2003 0.7692 0.7906 0.7664 0.7906 344,007 +0.02(+2.42%)
May 01, 2003 0.7642 0.7719 0.7576 0.7719 249,359 +0.01(+1.01%)
Apr 30, 2003 0.7692 0.7785 0.7604 0.7642 850,006 +0.00(+0.07%)
Apr 29, 2003 0.7725 0.7725 0.7620 0.7637 177,463 -0.00(-0.50%)
Apr 28, 2003 0.7675 0.7736 0.7642 0.7675 585,176 -0.00(-0.07%)
Apr 25, 2003 0.7692 0.7692 0.7637 0.7681 76,446 -0.00(-0.29%)
Apr 24, 2003 0.7796 0.7802 0.7648 0.7703 742,618 -0.00(-0.57%)
Apr 23, 2003 0.7802 0.7966 0.7692 0.7747 758,089 -0.01(-0.91%)
Apr 22, 2003 0.7131 0.7966 0.7115 0.7818 610,658 +0.07(+9.88%)
Apr 21, 2003 0.7137 0.7148 0.7109 0.7115 27,302 +0.00(+0.39%)
Apr 17, 2003 0.7142 0.7142 0.7087 0.7087 19,111 +0.00(+0.00%)
Apr 16, 2003 0.7192 0.7192 0.7087 0.7087 10,920 -0.00(-0.69%)
Apr 15, 2003 0.7142 0.7142 0.7137 0.7137 29,122 -0.00(-0.08%)
Apr 14, 2003 0.7164 0.7164 0.7087 0.7142 61,884 +0.00(+0.00%)
Apr 11, 2003 0.7197 0.7197 0.7120 0.7142 514,190 -0.02(-2.33%)
Apr 10, 2003 0.7241 0.7417 0.7093 0.7313 213,866 +0.01(+1.99%)
Apr 09, 2003 0.7225 0.7346 0.7142 0.7170 53,694 -0.02(-2.10%)
Apr 08, 2003 0.7571 0.7692 0.7236 0.7324 181,104 -0.02(-2.34%)
Apr 07, 2003 0.7439 0.7686 0.7439 0.7499 43,683 +0.01(+1.34%)
Apr 04, 2003 0.7593 0.7593 0.7401 0.7401 36,402 -0.03(-3.65%)
Apr 03, 2003 0.7692 0.7692 0.7681 0.7681 51,874 -0.00(-0.14%)
Apr 02, 2003 0.7351 0.7697 0.7351 0.7692 108,298 +0.05(+6.38%)
Apr 01, 2003 0.7170 0.7307 0.7148 0.7230 728,057 +0.00(+0.08%)
Mar 31, 2003 0.7219 0.7225 0.7153 0.7225 24,571 -0.00(-0.08%)
Mar 28, 2003 0.7115 0.7230 0.7115 0.7230 73,715 +0.01(+1.39%)
Mar 27, 2003 0.7120 0.7142 0.7115 0.7131 20,931 +0.00(+0.15%)
Mar 26, 2003 0.7126 0.7148 0.7115 0.7120 70,985 -0.00(-0.15%)
Mar 25, 2003 0.7208 0.7252 0.7120 0.7131 72,805 +0.00(+0.00%)
Mar 24, 2003 0.6620 0.7373 0.6620 0.7131 115,852 -0.01(-0.99%)
Mar 21, 2003 0.7280 0.7280 0.6945 0.7203 99,197 -0.00(-0.46%)
Mar 20, 2003 0.7285 0.7285 0.7032 0.7236 24,571 -0.01(-0.98%)
Mar 19, 2003 0.7318 0.7318 0.7082 0.7307 526,931 -0.01(-0.75%)
Mar 18, 2003 0.7362 0.7362 0.7340 0.7362 17,291 -0.01(-0.74%)
Mar 17, 2003 0.7210 0.7417 0.7142 0.7417 105,113 +0.02(+2.58%)
Mar 14, 2003 0.7357 0.7357 0.7203 0.7230 39,133 -0.01(-1.05%)
Mar 13, 2003 0.7258 0.7384 0.7258 0.7307 354,017 -0.00(-0.15%)
Mar 12, 2003 0.7335 0.7379 0.7302 0.7318 69,165 +0.00(+0.00%)
Mar 11, 2003 0.7313 0.7516 0.7247 0.7318 1,026,560 -0.00(-0.16%)
Mar 10, 2003 0.7785 0.7785 0.7252 0.7330 276,661 -0.04(-5.45%)
Mar 07, 2003 0.8021 0.8021 0.7615 0.7752 211,136 -0.03(-3.95%)
Mar 06, 2003 0.8071 0.8076 0.8027 0.8071 129,230 -0.01(-1.08%)
Mar 05, 2003 0.8219 0.8236 0.8049 0.8159 80,996 +0.00(+0.34%)
Mar 04, 2003 0.7747 0.8302 0.7741 0.8131 364,028 +0.04(+4.96%)
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.