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 (%)
May 31, 2007 5.077 5.105 5.022 5.055 187,602 +0.00(+0.00%)
May 30, 2007 4.872 5.105 4.872 5.055 330,210 +0.11(+2.27%)
May 29, 2007 4.920 5.002 4.916 4.942 218,066 +0.05(+1.03%)
May 25, 2007 4.888 5.002 4.839 4.892 455,895 +0.04(+0.72%)
May 24, 2007 4.789 4.923 4.769 4.857 443,304 +0.05(+1.14%)
May 23, 2007 4.857 4.868 4.767 4.802 232,791 -0.04(-0.77%)
May 22, 2007 4.762 4.846 4.716 4.839 295,677 +0.10(+2.18%)
May 21, 2007 4.630 4.771 4.589 4.736 433,853 +0.09(+1.94%)
May 18, 2007 4.591 4.659 4.501 4.646 627,271 +0.06(+1.25%)
May 17, 2007 4.652 4.699 4.586 4.589 326,292 -0.07(-1.42%)
May 16, 2007 4.549 4.661 4.479 4.655 271,201 +0.14(+3.02%)
May 15, 2007 4.582 4.727 4.507 4.518 284,383 -0.08(-1.67%)
May 14, 2007 4.782 4.782 4.586 4.595 159,722 -0.18(-3.68%)
May 11, 2007 4.699 4.771 4.639 4.771 217,975 +0.11(+2.41%)
May 10, 2007 4.824 4.855 4.650 4.659 196,302 -0.21(-4.25%)
May 09, 2007 4.835 4.907 4.815 4.866 93,605 -0.01(-0.23%)
May 08, 2007 4.857 4.877 4.729 4.877 307,995 +0.00(+0.09%)
May 07, 2007 4.824 4.923 4.793 4.872 215,300 +0.01(+0.14%)
May 04, 2007 4.839 4.907 4.780 4.866 265,290 +0.05(+0.96%)
May 03, 2007 4.808 4.888 4.804 4.819 353,858 +0.01(+0.27%)
May 02, 2007 4.701 4.806 4.679 4.806 606,653 +0.12(+2.48%)
May 01, 2007 4.661 4.714 4.637 4.690 795,552 +0.04(+0.90%)
Apr 30, 2007 4.738 4.782 4.637 4.648 1,982,745 -0.09(-1.86%)
Apr 27, 2007 4.745 4.830 4.694 4.736 780,700 -0.14(-2.80%)
Apr 26, 2007 4.890 4.890 4.835 4.872 265,831 -0.03(-0.67%)
Apr 25, 2007 5.000 5.033 4.894 4.905 934,748 -0.09(-1.85%)
Apr 24, 2007 4.912 5.000 4.912 4.997 537,824 +0.01(+0.26%)
Apr 23, 2007 5.123 5.123 4.813 4.984 1,176,981 -0.13(-2.45%)
Apr 20, 2007 4.991 5.120 4.962 5.109 818,509 +0.16(+3.33%)
Apr 19, 2007 4.710 4.975 4.670 4.945 823,978 +0.40(+8.80%)
Apr 18, 2007 4.527 4.582 4.518 4.545 70,084 -0.01(-0.14%)
Apr 17, 2007 4.543 4.597 4.527 4.551 274,686 +0.00(+0.05%)
Apr 16, 2007 4.527 4.549 4.490 4.549 288,037 +0.06(+1.27%)
Apr 13, 2007 4.510 4.510 4.439 4.492 145,211 -0.02(-0.54%)
Apr 12, 2007 4.481 4.516 4.466 4.516 96,494 +0.02(+0.34%)
Apr 11, 2007 4.529 4.529 4.452 4.501 146,762 -0.02(-0.39%)
Apr 10, 2007 4.505 4.518 4.485 4.518 102,132 +0.02(+0.49%)
Apr 09, 2007 4.582 4.595 4.430 4.496 684,542 +0.10(+2.35%)
Apr 05, 2007 4.327 4.408 4.327 4.393 214,676 +0.03(+0.71%)
Apr 04, 2007 4.338 4.362 4.310 4.362 173,118 -0.00(-0.05%)
Apr 03, 2007 4.355 4.382 4.345 4.364 98,374 -0.00(-0.10%)
Apr 02, 2007 4.384 4.384 4.336 4.369 141,816 -0.02(-0.35%)
Mar 30, 2007 4.384 4.395 4.307 4.384 344,116 +0.13(+3.15%)
Mar 29, 2007 4.323 4.373 4.184 4.250 77,929 -0.04(-0.92%)
Mar 28, 2007 4.327 4.375 4.281 4.290 516,702 -0.07(-1.51%)
Mar 27, 2007 4.395 4.395 4.334 4.356 69,998 -0.02(-0.50%)
Mar 26, 2007 4.362 4.402 4.340 4.378 50,108 +0.02(+0.35%)
Mar 23, 2007 4.325 4.378 4.288 4.362 152,059 +0.07(+1.69%)
Mar 22, 2007 4.230 4.290 4.211 4.290 210,704 +0.05(+1.09%)
Mar 21, 2007 4.230 4.246 4.215 4.244 257,031 +0.01(+0.31%)
Mar 20, 2007 4.239 4.248 4.211 4.230 234,252 -0.02(-0.47%)
Mar 19, 2007 4.211 4.283 4.169 4.250 223,267 +0.06(+1.47%)
Mar 16, 2007 4.178 4.208 4.149 4.189 559,566 +0.01(+0.21%)
Mar 15, 2007 4.138 4.197 4.101 4.180 134,322 +0.05(+1.17%)
Mar 14, 2007 4.066 4.132 4.002 4.132 149,078 +0.07(+1.62%)
Mar 13, 2007 4.154 4.156 4.035 4.066 255,466 -0.09(-2.12%)
Mar 12, 2007 4.112 4.154 4.103 4.154 76,186 +0.05(+1.34%)
Mar 09, 2007 4.134 4.156 4.068 4.099 106,551 +0.00(+0.05%)
Mar 08, 2007 4.103 4.171 4.088 4.096 139,509 +0.02(+0.43%)
Mar 07, 2007 4.118 4.154 4.061 4.079 200,293 -0.06(-1.43%)
Mar 06, 2007 4.061 4.171 4.055 4.138 167,930 +0.11(+2.67%)
Mar 05, 2007 4.039 4.103 4.013 4.030 223,404 -0.02(-0.60%)
Mar 02, 2007 4.028 4.096 4.026 4.055 202,267 -0.00(-0.11%)
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.