Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Exponent Inc (NQ: EXPO )

93.38 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Jan 02, 2009 6.689 6.735 6.562 6.658 279,126 +0.05(+0.70%)
Dec 31, 2008 6.698 6.922 6.557 6.612 632,828 -0.05(-0.73%)
Dec 30, 2008 6.386 6.663 6.249 6.660 609,900 +0.30(+4.77%)
Dec 29, 2008 6.311 6.377 6.080 6.357 358,656 +0.05(+0.84%)
Dec 26, 2008 6.074 6.335 6.074 6.304 115,941 +0.30(+4.94%)
Dec 24, 2008 6.078 6.089 5.950 6.008 74,334 -0.08(-1.30%)
Dec 23, 2008 6.172 6.234 6.058 6.087 197,959 -0.03(-0.43%)
Dec 22, 2008 6.337 6.337 5.957 6.113 407,864 -0.20(-3.20%)
Dec 19, 2008 6.375 6.375 6.047 6.315 1,024,566 +0.16(+2.53%)
Dec 18, 2008 6.265 6.390 6.109 6.159 310,698 -0.08(-1.34%)
Dec 17, 2008 6.322 6.452 6.126 6.243 324,823 -0.15(-2.27%)
Dec 16, 2008 5.907 6.399 5.772 6.388 457,105 +0.59(+10.12%)
Dec 15, 2008 6.329 6.329 5.792 5.801 680,081 -0.47(-7.44%)
Dec 12, 2008 6.194 6.496 6.157 6.267 340,864 -0.08(-1.25%)
Dec 11, 2008 6.744 6.966 6.249 6.346 364,888 -0.50(-7.26%)
Dec 10, 2008 6.887 7.115 6.698 6.843 225,109 +0.03(+0.42%)
Dec 09, 2008 6.937 7.276 6.797 6.814 444,308 -0.21(-2.97%)
Dec 08, 2008 6.828 7.069 6.619 7.023 541,835 +0.21(+3.10%)
Dec 05, 2008 6.164 6.951 6.025 6.812 375,724 +0.56(+9.04%)
Dec 04, 2008 6.449 6.597 6.041 6.247 316,393 -0.25(-3.79%)
Dec 03, 2008 6.269 6.592 6.214 6.493 262,480 +0.15(+2.36%)
Dec 02, 2008 6.060 6.401 6.012 6.344 565,390 +0.38(+6.46%)
Dec 01, 2008 6.564 6.566 5.913 5.959 312,167 -0.75(-11.17%)
Nov 28, 2008 6.682 6.825 6.599 6.709 128,424 -0.04(-0.65%)
Nov 26, 2008 6.122 6.764 6.122 6.753 344,785 +0.48(+7.64%)
Nov 25, 2008 6.078 6.274 5.918 6.274 646,312 +0.23(+3.82%)
Nov 24, 2008 5.797 6.113 5.572 6.043 494,709 +0.24(+4.13%)
Nov 21, 2008 5.550 5.841 5.058 5.803 437,603 +0.31(+5.68%)
Nov 20, 2008 5.704 6.001 5.447 5.491 490,069 -0.24(-4.14%)
Nov 19, 2008 6.010 6.236 5.700 5.728 331,770 -0.27(-4.58%)
Nov 18, 2008 6.047 6.241 5.735 6.003 370,993 -0.04(-0.73%)
Nov 17, 2008 6.126 6.370 5.997 6.047 324,941 -0.13(-2.06%)
Nov 14, 2008 6.368 6.399 6.113 6.175 572,369 -0.28(-4.33%)
Nov 13, 2008 6.060 6.480 5.849 6.454 643,146 +0.41(+6.72%)
Nov 12, 2008 6.049 6.214 5.959 6.047 510,722 -0.05(-0.86%)
Nov 11, 2008 6.052 6.260 5.926 6.100 339,267 +0.01(+0.11%)
Nov 10, 2008 6.155 6.267 5.924 6.093 283,148 +0.05(+0.80%)
Nov 07, 2008 5.970 6.111 5.935 6.045 646,981 +0.12(+2.04%)
Nov 06, 2008 6.008 6.087 5.911 5.924 339,394 -0.11(-1.75%)
Nov 05, 2008 6.164 6.271 5.988 6.030 716,120 -0.17(-2.77%)
Nov 04, 2008 6.432 6.432 6.047 6.201 565,072 -0.07(-1.09%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.