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 UNCHANGED
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 (%)
Nov 30, 2009 5.788 5.935 5.770 5.933 302,859 +0.11(+1.89%)
Nov 27, 2009 5.893 5.966 5.823 5.823 97,953 -0.26(-4.26%)
Nov 25, 2009 6.065 6.153 6.049 6.082 326,151 +0.02(+0.40%)
Nov 24, 2009 6.122 6.122 5.931 6.058 136,517 -0.05(-0.83%)
Nov 23, 2009 5.918 6.187 5.918 6.109 196,203 +0.25(+4.36%)
Nov 20, 2009 5.794 5.893 5.794 5.854 198,423 +0.01(+0.11%)
Nov 19, 2009 5.964 6.011 5.775 5.847 195,416 -0.17(-2.78%)
Nov 18, 2009 5.922 6.032 5.834 6.014 134,570 +0.09(+1.60%)
Nov 17, 2009 5.907 5.960 5.790 5.920 180,508 -0.03(-0.44%)
Nov 16, 2009 5.663 6.096 5.663 5.946 225,937 +0.33(+5.83%)
Nov 13, 2009 5.592 5.744 5.533 5.619 104,572 +0.09(+1.55%)
Nov 12, 2009 5.693 5.777 5.498 5.533 128,292 -0.21(-3.67%)
Nov 11, 2009 5.728 5.777 5.682 5.744 168,803 +0.08(+1.36%)
Nov 10, 2009 5.766 5.825 5.658 5.667 158,872 -0.10(-1.72%)
Nov 09, 2009 5.682 5.768 5.673 5.766 92,931 +0.12(+2.06%)
Nov 06, 2009 5.676 5.717 5.594 5.649 111,542 -0.07(-1.15%)
Nov 05, 2009 5.533 5.781 5.515 5.715 129,993 +0.21(+3.79%)
Nov 04, 2009 5.783 5.821 5.498 5.506 162,807 -0.27(-4.64%)
Nov 03, 2009 5.684 5.803 5.684 5.775 110,050 +0.04(+0.61%)
Nov 02, 2009 5.766 5.810 5.643 5.739 165,637 +0.02(+0.38%)
Oct 30, 2009 5.876 5.946 5.698 5.717 232,028 -0.22(-3.63%)
Oct 29, 2009 6.096 6.126 5.865 5.933 167,356 -0.09(-1.53%)
Oct 28, 2009 6.137 6.205 6.025 6.025 236,504 -0.15(-2.49%)
Oct 27, 2009 6.280 6.344 6.159 6.179 140,561 -0.10(-1.61%)
Oct 26, 2009 6.309 6.408 6.159 6.280 137,623 -0.04(-0.66%)
Oct 23, 2009 6.261 6.553 6.205 6.322 119,034 -0.18(-2.74%)
Oct 22, 2009 6.113 6.533 6.113 6.500 186,904 +0.43(+7.06%)
Oct 21, 2009 6.168 6.341 6.005 6.071 166,929 -0.13(-2.09%)
Oct 20, 2009 6.181 6.399 6.170 6.201 140,862 -0.09(-1.50%)
Oct 19, 2009 6.276 6.408 6.188 6.296 140,338 +0.06(+0.92%)
Oct 16, 2009 6.232 6.318 6.091 6.238 146,380 -0.02(-0.25%)
Oct 15, 2009 6.172 6.287 6.155 6.254 147,376 +0.07(+1.17%)
Oct 14, 2009 6.115 6.197 6.115 6.181 118,502 +0.12(+1.96%)
Oct 13, 2009 6.098 6.170 6.027 6.063 180,690 -0.06(-0.97%)
Oct 12, 2009 6.155 6.186 6.115 6.122 106,410 -0.03(-0.46%)
Oct 09, 2009 6.155 6.175 6.133 6.151 172,720 +0.01(+0.18%)
Oct 08, 2009 6.045 6.232 6.045 6.140 377,080 +0.09(+1.56%)
Oct 07, 2009 6.067 6.098 5.975 6.045 131,517 -0.03(-0.54%)
Oct 06, 2009 6.032 6.100 6.001 6.078 178,834 +0.06(+1.02%)
Oct 05, 2009 6.003 6.067 5.983 6.016 239,525 -0.02(-0.33%)
Oct 02, 2009 6.003 6.096 5.957 6.036 375,820 -0.02(-0.29%)
Oct 01, 2009 6.146 6.159 6.054 6.054 284,799 -0.14(-2.24%)
Sep 30, 2009 6.199 6.326 6.078 6.192 307,964 -0.02(-0.35%)
Sep 29, 2009 6.287 6.370 6.201 6.214 231,023 -0.09(-1.36%)
Sep 28, 2009 6.238 6.307 6.188 6.300 235,017 +0.06(+0.95%)
Sep 25, 2009 6.260 6.260 6.186 6.241 140,211 -0.02(-0.28%)
Sep 24, 2009 6.296 6.403 6.254 6.258 260,474 -0.03(-0.52%)
Sep 23, 2009 6.318 6.331 6.269 6.291 225,354 -0.02(-0.28%)
Sep 22, 2009 6.307 6.397 6.271 6.309 180,053 -0.01(-0.10%)
Sep 21, 2009 6.232 6.377 6.157 6.315 235,363 +0.01(+0.10%)
Sep 18, 2009 6.419 6.491 6.307 6.309 873,941 -0.22(-3.30%)
Sep 17, 2009 6.529 6.540 6.392 6.524 287,851 -0.02(-0.27%)
Sep 16, 2009 6.548 6.548 6.458 6.542 143,618 -0.01(-0.13%)
Sep 15, 2009 6.535 6.581 6.366 6.551 233,143 -0.00(-0.07%)
Sep 14, 2009 6.465 6.595 6.460 6.555 345,772 +0.00(+0.00%)
Sep 11, 2009 6.526 6.581 6.456 6.555 220,104 +0.05(+0.71%)
Sep 10, 2009 6.384 6.509 6.309 6.509 355,985 +0.10(+1.58%)
Sep 09, 2009 6.377 6.474 6.364 6.408 1,147,268 -0.00(-0.07%)
Sep 08, 2009 6.366 6.489 6.241 6.412 7,248,802 +0.07(+1.14%)
Sep 04, 2009 6.168 6.373 6.155 6.340 379,200 +0.11(+1.73%)
Sep 03, 2009 6.157 6.236 6.034 6.232 316,930 +0.12(+1.94%)
Sep 02, 2009 6.032 6.164 5.964 6.113 583,710 +0.05(+0.80%)
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.