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 (%)
Jun 30, 2009 5.444 5.564 5.316 5.386 261,713 -0.04(-0.69%)
Jun 29, 2009 5.301 5.498 5.261 5.424 344,052 +0.09(+1.65%)
Jun 26, 2009 5.353 5.380 5.255 5.336 1,379,809 -0.03(-0.61%)
Jun 25, 2009 5.323 5.411 5.283 5.369 192,307 +0.06(+1.20%)
Jun 24, 2009 5.257 5.389 5.257 5.305 207,378 +0.10(+1.90%)
Jun 23, 2009 5.244 5.244 5.164 5.206 841,811 +0.00(+0.04%)
Jun 22, 2009 5.375 5.457 5.184 5.204 500,680 -0.21(-3.90%)
Jun 19, 2009 5.628 5.628 5.404 5.415 395,730 -0.12(-2.22%)
Jun 18, 2009 5.646 5.646 5.498 5.538 204,092 -0.13(-2.33%)
Jun 17, 2009 5.595 5.725 5.575 5.670 101,104 +0.09(+1.53%)
Jun 16, 2009 5.769 5.800 5.549 5.584 164,226 -0.11(-1.89%)
Jun 15, 2009 5.870 5.993 5.663 5.692 167,516 -0.25(-4.29%)
Jun 12, 2009 5.958 6.076 5.824 5.947 141,020 -0.08(-1.31%)
Jun 11, 2009 5.980 6.123 5.934 6.026 190,332 +0.04(+0.73%)
Jun 10, 2009 6.037 6.037 5.874 5.982 187,251 -0.03(-0.44%)
Jun 09, 2009 5.949 6.061 5.699 6.008 164,440 +0.06(+1.03%)
Jun 08, 2009 5.982 6.118 5.925 5.947 172,995 -0.07(-1.17%)
Jun 05, 2009 6.072 6.112 6.011 6.017 146,990 -0.02(-0.36%)
Jun 04, 2009 6.127 6.127 5.975 6.039 159,039 -0.07(-1.19%)
Jun 03, 2009 5.991 6.120 5.883 6.112 198,636 +0.07(+1.13%)
Jun 02, 2009 6.125 6.226 6.002 6.043 353,121 -0.13(-2.07%)
Jun 01, 2009 5.854 6.178 5.854 6.171 302,981 +0.40(+7.01%)
May 29, 2009 5.709 5.773 5.597 5.767 253,559 +0.09(+1.51%)
May 28, 2009 5.769 5.879 5.589 5.681 135,286 -0.06(-1.07%)
May 27, 2009 5.720 5.795 5.659 5.742 224,159 -0.03(-0.53%)
May 26, 2009 5.529 5.833 5.422 5.773 347,565 +0.17(+3.02%)
May 22, 2009 5.767 5.819 5.604 5.604 169,992 -0.15(-2.56%)
May 21, 2009 5.870 5.931 5.679 5.751 232,951 -0.18(-3.00%)
May 20, 2009 6.039 6.065 5.896 5.929 210,363 -0.08(-1.39%)
May 19, 2009 6.030 6.085 5.925 6.013 193,176 -0.06(-0.94%)
May 18, 2009 5.993 6.105 5.986 6.070 140,269 +0.13(+2.18%)
May 15, 2009 5.947 5.989 5.861 5.940 214,335 -0.01(-0.15%)
May 14, 2009 6.035 6.035 5.817 5.949 176,781 -0.04(-0.70%)
May 13, 2009 6.076 6.178 5.986 5.991 153,588 -0.15(-2.50%)
May 12, 2009 6.250 6.435 6.094 6.145 304,514 -0.09(-1.45%)
May 11, 2009 6.239 6.369 6.052 6.235 220,628 -0.10(-1.63%)
May 08, 2009 6.365 6.365 6.090 6.338 203,951 +0.16(+2.67%)
May 07, 2009 6.208 6.210 6.131 6.173 217,502 +0.02(+0.29%)
May 06, 2009 6.138 6.204 6.109 6.156 213,134 +0.00(+0.00%)
May 05, 2009 6.153 6.202 6.050 6.156 415,033 -0.03(-0.53%)
May 04, 2009 6.180 6.257 6.145 6.189 225,756 +0.05(+0.79%)
May 01, 2009 6.136 6.167 5.940 6.140 345,335 +0.01(+0.14%)
Apr 30, 2009 6.043 6.197 5.940 6.131 360,247 +0.10(+1.68%)
Apr 29, 2009 5.868 6.043 5.790 6.030 221,925 +0.19(+3.24%)
Apr 28, 2009 5.736 5.890 5.727 5.841 245,596 +0.07(+1.22%)
Apr 27, 2009 5.824 5.914 5.734 5.771 389,392 -0.18(-3.06%)
Apr 24, 2009 6.140 6.140 5.896 5.953 306,075 -0.11(-1.88%)
Apr 23, 2009 6.052 6.116 5.714 6.068 423,479 +0.18(+3.10%)
Apr 22, 2009 5.745 6.000 5.745 5.885 238,434 +0.04(+0.68%)
Apr 21, 2009 5.698 5.887 5.698 5.846 207,796 +0.12(+2.07%)
Apr 20, 2009 5.850 5.934 5.674 5.727 227,754 -0.26(-4.33%)
Apr 17, 2009 5.936 6.052 5.802 5.986 179,980 +0.07(+1.19%)
Apr 16, 2009 5.938 5.960 5.756 5.916 292,169 +0.01(+0.19%)
Apr 15, 2009 5.846 5.951 5.815 5.905 218,735 +0.05(+0.94%)
Apr 14, 2009 5.980 6.156 5.784 5.850 167,689 -0.24(-3.90%)
Apr 13, 2009 6.153 6.287 5.894 6.087 425,631 -0.15(-2.46%)
Apr 09, 2009 6.189 6.437 6.054 6.241 416,462 +0.11(+1.79%)
Apr 08, 2009 5.920 6.162 5.894 6.131 294,872 +0.27(+4.53%)
Apr 07, 2009 5.958 6.096 5.852 5.865 322,533 -0.13(-2.13%)
Apr 06, 2009 5.931 6.093 5.898 5.993 268,653 -0.03(-0.47%)
Apr 03, 2009 6.050 6.128 5.734 6.021 300,997 -0.05(-0.76%)
Apr 02, 2009 5.749 6.239 5.749 6.068 802,724 +0.42(+7.39%)
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.