Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Exponent Inc (NQ: EXPO )

94.57 -0.58 (-0.61%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 17, 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 (%)
Feb 29, 2008 6.489 6.617 6.384 6.397 419,638 -0.16(-2.41%)
Feb 28, 2008 6.410 6.654 6.313 6.555 291,427 +0.08(+1.22%)
Feb 27, 2008 6.522 6.689 6.463 6.476 676,869 -0.10(-1.47%)
Feb 26, 2008 6.531 6.702 6.403 6.573 409,671 +0.01(+0.17%)
Feb 25, 2008 6.544 6.689 6.403 6.562 658,709 -0.01(-0.10%)
Feb 22, 2008 6.408 6.619 6.271 6.568 492,139 +0.16(+2.54%)
Feb 21, 2008 6.665 6.759 6.394 6.405 269,127 -0.22(-3.29%)
Feb 20, 2008 6.515 6.647 6.400 6.623 202,103 +0.07(+1.14%)
Feb 19, 2008 6.676 6.707 6.474 6.548 345,299 -0.04(-0.57%)
Feb 18, 2008 6.612 6.729 6.342 6.586 471,008 +0.00(+0.00%)
Feb 15, 2008 6.612 6.729 6.342 6.586 471,008 -0.06(-0.93%)
Feb 14, 2008 6.759 6.759 6.581 6.647 411,204 -0.11(-1.66%)
Feb 13, 2008 6.759 6.759 6.682 6.759 548,763 +0.00(+0.03%)
Feb 12, 2008 6.643 6.759 6.634 6.757 472,090 +0.16(+2.47%)
Feb 11, 2008 6.562 6.746 6.540 6.595 380,788 +0.02(+0.35%)
Feb 08, 2008 6.740 6.759 6.546 6.571 718,422 -0.06(-0.98%)
Feb 07, 2008 6.682 6.764 6.617 6.636 632,164 -0.07(-1.05%)
Feb 06, 2008 6.872 6.898 6.632 6.707 434,291 -0.11(-1.61%)
Feb 05, 2008 6.718 6.909 6.619 6.817 734,485 -0.03(-0.39%)
Feb 04, 2008 6.830 6.847 6.625 6.843 772,002 +0.02(+0.35%)
Feb 01, 2008 6.810 7.012 6.700 6.819 909,289 +0.05(+0.71%)
Jan 31, 2008 6.203 6.819 6.076 6.770 2,059,323 +0.69(+11.31%)
Jan 30, 2008 6.113 6.311 6.045 6.082 386,379 -0.09(-1.53%)
Jan 29, 2008 6.148 6.205 5.999 6.177 416,472 +0.03(+0.46%)
Jan 28, 2008 6.135 6.227 6.054 6.148 371,157 +0.01(+0.21%)
Jan 25, 2008 6.214 6.278 6.056 6.135 376,880 +0.02(+0.36%)
Jan 24, 2008 6.427 6.700 6.113 6.113 1,114,600 -0.27(-4.20%)
Jan 23, 2008 5.957 6.460 5.957 6.381 412,860 +0.29(+4.80%)
Jan 22, 2008 5.832 6.260 5.832 6.089 357,350 +0.00(+0.00%)
Jan 21, 2008 6.023 6.137 5.961 6.089 882,667 +0.00(+0.00%)
Jan 18, 2008 6.023 6.137 5.961 6.089 882,667 +0.04(+0.73%)
Jan 17, 2008 6.036 6.131 5.986 6.045 368,436 +0.02(+0.29%)
Jan 16, 2008 6.100 6.144 6.027 6.027 311,075 -0.08(-1.26%)
Jan 15, 2008 5.968 6.144 5.950 6.104 346,441 +0.06(+0.95%)
Jan 14, 2008 6.019 6.093 5.942 6.047 240,048 +0.08(+1.33%)
Jan 11, 2008 6.071 6.115 5.958 5.968 235,786 -0.09(-1.56%)
Jan 10, 2008 5.970 6.153 5.970 6.063 243,292 +0.03(+0.51%)
Jan 09, 2008 5.891 6.089 5.843 6.032 279,294 +0.13(+2.20%)
Jan 08, 2008 6.104 6.104 5.898 5.902 267,403 -0.18(-3.03%)
Jan 07, 2008 5.832 6.175 5.790 6.087 393,216 +0.27(+4.65%)
Jan 04, 2008 5.797 5.922 5.770 5.816 211,920 -0.04(-0.71%)
Jan 03, 2008 5.814 5.988 5.814 5.858 541,048 +0.04(+0.76%)
Jan 02, 2008 5.933 5.988 5.810 5.814 567,392 -0.13(-2.18%)
Jan 01, 2008 5.992 6.140 5.770 5.944 305,898 +0.00(+0.00%)
Dec 31, 2007 5.992 6.140 5.770 5.944 305,898 -0.07(-1.10%)
Dec 28, 2007 6.140 6.183 5.999 6.010 144,738 -0.08(-1.34%)
Dec 27, 2007 6.258 6.302 6.069 6.091 152,881 -0.16(-2.60%)
Dec 26, 2007 6.126 6.276 6.122 6.254 316,775 +0.11(+1.83%)
Dec 24, 2007 6.260 6.276 6.129 6.142 158,271 -0.11(-1.79%)
Dec 21, 2007 6.256 6.258 6.133 6.254 982,736 +0.08(+1.35%)
Dec 20, 2007 6.197 6.234 6.111 6.170 284,021 +0.02(+0.39%)
Dec 19, 2007 6.115 6.247 6.045 6.146 215,241 +0.03(+0.50%)
Dec 18, 2007 6.012 6.133 5.909 6.115 318,545 +0.15(+2.43%)
Dec 17, 2007 5.994 6.170 5.970 5.970 281,028 -0.06(-1.02%)
Dec 14, 2007 6.032 6.298 5.992 6.032 181,773 -0.06(-0.94%)
Dec 13, 2007 6.036 6.177 6.036 6.089 359,147 -0.00(-0.07%)
Dec 12, 2007 6.227 6.276 6.056 6.093 228,971 +0.04(+0.62%)
Dec 11, 2007 6.230 6.287 6.043 6.056 265,005 -0.15(-2.34%)
Dec 10, 2007 6.118 6.223 6.080 6.201 135,343 +0.10(+1.62%)
Dec 07, 2007 6.190 6.190 5.970 6.102 391,205 -0.06(-0.93%)
Dec 06, 2007 6.115 6.300 6.076 6.159 253,032 +0.04(+0.57%)
Dec 05, 2007 6.030 6.227 5.979 6.124 160,828 +0.17(+2.92%)
Dec 04, 2007 5.959 6.027 5.904 5.950 137,877 -0.05(-0.88%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.