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 )

95.20 -0.13 (-0.14%)
Streaming Delayed Price Updated: 2:38 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 (%)
Sep 29, 2006 3.646 3.677 3.646 3.663 351,751 +0.00(+0.06%)
Sep 28, 2006 3.648 3.663 3.648 3.661 230,575 +0.01(+0.30%)
Sep 27, 2006 3.661 3.681 3.648 3.650 190,646 -0.02(-0.66%)
Sep 26, 2006 3.661 3.696 3.659 3.674 109,322 -0.01(-0.18%)
Sep 25, 2006 3.677 3.707 3.661 3.681 141,748 -0.00(-0.06%)
Sep 22, 2006 3.661 3.694 3.637 3.683 194,614 -0.00(-0.12%)
Sep 21, 2006 3.771 3.771 3.659 3.688 83,189 -0.06(-1.64%)
Sep 20, 2006 3.677 3.769 3.628 3.749 243,885 +0.11(+3.14%)
Sep 19, 2006 3.692 3.721 3.591 3.635 102,405 -0.09(-2.48%)
Sep 18, 2006 3.615 3.727 3.611 3.727 175,803 +0.08(+2.29%)
Sep 15, 2006 3.677 3.679 3.604 3.644 1,161,515 -0.01(-0.18%)
Sep 14, 2006 3.657 3.679 3.630 3.650 138,330 -0.03(-0.90%)
Sep 13, 2006 3.580 3.683 3.580 3.683 152,432 +0.11(+3.01%)
Sep 12, 2006 3.485 3.624 3.485 3.576 129,776 +0.08(+2.26%)
Sep 11, 2006 3.417 3.496 3.417 3.496 113,199 +0.05(+1.42%)
Sep 08, 2006 3.417 3.459 3.417 3.447 55,487 +0.03(+0.88%)
Sep 07, 2006 3.389 3.455 3.376 3.417 121,039 +0.01(+0.19%)
Sep 06, 2006 3.435 3.444 3.410 3.411 89,305 -0.05(-1.59%)
Sep 05, 2006 3.437 3.474 3.406 3.466 138,044 +0.05(+1.35%)
Sep 01, 2006 3.406 3.468 3.382 3.420 106,191 +0.04(+1.30%)
Aug 31, 2006 3.365 3.426 3.365 3.376 219,591 +0.04(+1.05%)
Aug 30, 2006 3.362 3.367 3.289 3.340 148,546 +0.05(+1.47%)
Aug 29, 2006 3.261 3.340 3.211 3.292 272,361 +0.05(+1.63%)
Aug 28, 2006 3.248 3.270 3.231 3.239 119,879 +0.01(+0.27%)
Aug 25, 2006 3.209 3.274 3.209 3.231 124,543 +0.00(+0.00%)
Aug 24, 2006 3.281 3.318 3.209 3.231 100,726 -0.05(-1.61%)
Aug 23, 2006 3.365 3.369 3.248 3.283 65,215 -0.07(-1.97%)
Aug 22, 2006 3.274 3.365 3.231 3.349 104,626 +0.08(+2.35%)
Aug 21, 2006 3.334 3.356 3.272 3.272 62,308 -0.09(-2.62%)
Aug 18, 2006 3.389 3.389 3.299 3.360 128,565 -0.01(-0.33%)
Aug 17, 2006 3.349 3.384 3.343 3.371 188,412 +0.00(+0.00%)
Aug 16, 2006 3.384 3.402 3.369 3.371 126,181 +0.00(+0.00%)
Aug 15, 2006 3.441 3.459 3.343 3.371 129,416 -0.00(-0.07%)
Aug 14, 2006 3.279 3.433 3.220 3.373 248,363 +0.14(+4.21%)
Aug 11, 2006 3.444 3.505 3.151 3.237 482,315 -0.23(-6.59%)
Aug 10, 2006 3.296 3.510 3.296 3.466 307,440 +0.11(+3.41%)
Aug 09, 2006 3.387 3.441 3.351 3.351 154,912 +0.01(+0.26%)
Aug 08, 2006 3.435 3.516 3.318 3.343 206,067 -0.11(-3.18%)
Aug 07, 2006 3.450 3.457 3.378 3.452 142,084 -0.03(-0.95%)
Aug 04, 2006 3.463 3.523 3.360 3.485 196,102 -0.06(-1.73%)
Aug 03, 2006 3.400 3.547 3.389 3.547 65,911 +0.11(+3.13%)
Aug 02, 2006 3.393 3.461 3.369 3.439 49,280 +0.07(+2.02%)
Aug 01, 2006 3.424 3.424 3.356 3.371 35,010 -0.09(-2.66%)
Jul 31, 2006 3.314 3.479 3.296 3.463 275,633 +0.07(+2.20%)
Jul 28, 2006 3.266 3.420 3.263 3.389 199,210 +0.16(+4.83%)
Jul 27, 2006 3.365 3.424 3.209 3.233 223,049 -0.12(-3.54%)
Jul 26, 2006 3.582 3.582 3.345 3.351 1,743,719 -0.26(-7.13%)
Jul 25, 2006 3.565 3.611 3.413 3.609 179,042 +0.03(+0.92%)
Jul 24, 2006 3.417 3.576 3.430 3.576 177,027 +0.16(+4.63%)
Jul 21, 2006 3.376 3.430 3.262 3.417 311,990 +0.01(+0.26%)
Jul 20, 2006 3.736 3.802 3.323 3.409 414,646 -0.45(-11.62%)
Jul 19, 2006 3.681 3.874 3.657 3.857 294,644 +0.18(+4.78%)
Jul 18, 2006 3.679 3.718 3.635 3.681 117,749 +0.04(+1.21%)
Jul 17, 2006 3.624 3.672 3.624 3.637 138,804 +0.02(+0.42%)
Jul 14, 2006 3.647 3.670 3.611 3.622 260,903 -0.00(-0.12%)
Jul 13, 2006 3.670 3.736 3.609 3.626 194,623 -0.06(-1.61%)
Jul 12, 2006 3.743 3.760 3.683 3.685 74,075 -0.07(-1.93%)
Jul 11, 2006 3.710 3.760 3.637 3.758 145,634 +0.01(+0.23%)
Jul 10, 2006 3.659 3.751 3.659 3.749 173,955 +0.12(+3.27%)
Jul 07, 2006 3.773 3.773 3.622 3.630 142,048 -0.13(-3.39%)
Jul 06, 2006 3.699 3.767 3.668 3.758 159,039 +0.05(+1.48%)
Jul 05, 2006 3.615 3.727 3.604 3.703 202,404 +0.02(+0.54%)
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.