Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Exponent Inc (NQ: EXPO )

92.63 -0.85 (-0.91%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Aug 31, 2005 1.539 1.649 1.539 1.649 124,475 +0.11(+7.14%)
Aug 30, 2005 1.516 1.539 1.499 1.539 52,943 +0.01(+0.36%)
Aug 29, 2005 1.516 1.534 1.516 1.533 59,194 +0.01(+0.72%)
Aug 26, 2005 1.535 1.551 1.518 1.522 79,347 -0.03(-1.74%)
Aug 25, 2005 1.544 1.569 1.544 1.549 34,401 +0.01(+0.97%)
Aug 24, 2005 1.581 1.581 1.532 1.534 39,032 -0.03(-1.66%)
Aug 23, 2005 1.549 1.560 1.544 1.560 51,569 +0.02(+1.50%)
Aug 22, 2005 1.533 1.562 1.524 1.537 42,398 -0.01(-0.50%)
Aug 19, 2005 1.545 1.581 1.545 1.545 37,412 +0.01(+0.50%)
Aug 18, 2005 1.536 1.543 1.496 1.537 58,967 -0.03(-1.62%)
Aug 17, 2005 1.552 1.565 1.538 1.562 30,980 +0.00(+0.00%)
Aug 16, 2005 1.635 1.635 1.552 1.562 205,242 -0.07(-4.28%)
Aug 15, 2005 1.532 1.634 1.532 1.632 70,194 +0.12(+7.84%)
Aug 12, 2005 1.513 1.518 1.456 1.513 157,776 -0.00(-0.14%)
Aug 11, 2005 1.544 1.551 1.512 1.516 125,230 -0.02(-1.29%)
Aug 10, 2005 1.593 1.596 1.535 1.535 35,911 -0.05(-3.09%)
Aug 09, 2005 1.596 1.606 1.584 1.584 10,918 -0.01(-0.59%)
Aug 08, 2005 1.645 1.645 1.567 1.594 53,198 -0.01(-0.89%)
Aug 05, 2005 1.612 1.613 1.598 1.608 42,753 -0.04(-2.47%)
Aug 04, 2005 1.676 1.677 1.649 1.649 93,850 -0.03(-1.70%)
Aug 03, 2005 1.682 1.691 1.662 1.677 68,493 +0.00(+0.13%)
Aug 02, 2005 1.672 1.676 1.662 1.675 137,295 +0.02(+1.09%)
Aug 01, 2005 1.621 1.661 1.621 1.657 126,905 +0.02(+1.43%)
Jul 29, 2005 1.638 1.664 1.621 1.634 78,519 -0.02(-1.15%)
Jul 28, 2005 1.621 1.652 1.621 1.652 97,080 +0.04(+2.28%)
Jul 27, 2005 1.639 1.653 1.609 1.616 136,331 -0.03(-1.93%)
Jul 26, 2005 1.649 1.673 1.635 1.648 154,154 -0.00(-0.07%)
Jul 25, 2005 1.632 1.690 1.632 1.649 241,463 -0.00(-0.27%)
Jul 22, 2005 1.559 1.655 1.559 1.653 332,593 +0.09(+5.54%)
Jul 21, 2005 1.591 1.599 1.566 1.566 143,973 -0.03(-2.06%)
Jul 20, 2005 1.595 1.619 1.525 1.599 261,380 -0.02(-0.99%)
Jul 19, 2005 1.527 1.620 1.527 1.615 399,439 +0.08(+5.49%)
Jul 18, 2005 1.516 1.539 1.504 1.531 45,655 -0.01(-0.35%)
Jul 15, 2005 1.498 1.537 1.498 1.536 97,398 +0.01(+0.97%)
Jul 14, 2005 1.539 1.539 1.505 1.522 55,500 -0.00(-0.07%)
Jul 13, 2005 1.539 1.539 1.523 1.523 102,812 -0.02(-1.04%)
Jul 12, 2005 1.545 1.545 1.528 1.539 27,577 -0.01(-0.60%)
Jul 11, 2005 1.557 1.568 1.538 1.548 220,064 -0.01(-0.95%)
Jul 08, 2005 1.544 1.575 1.534 1.563 117,642 +0.05(+2.97%)
Jul 07, 2005 1.585 1.585 1.511 1.518 133,792 -0.06(-4.00%)
Jul 06, 2005 1.616 1.620 1.579 1.581 75,326 -0.03(-2.14%)
Jul 05, 2005 1.585 1.616 1.577 1.616 182,878 +0.04(+2.47%)
Jul 01, 2005 1.553 1.577 1.553 1.577 252,936 +0.01(+0.38%)
Jun 30, 2005 1.585 1.589 1.555 1.571 47,411 -0.01(-0.69%)
Jun 29, 2005 1.572 1.582 1.567 1.582 110,373 +0.00(+0.10%)
Jun 28, 2005 1.579 1.594 1.512 1.580 204,314 -0.00(-0.31%)
Jun 27, 2005 1.594 1.596 1.571 1.585 629,603 -0.01(-0.93%)
Jun 24, 2005 1.583 1.607 1.573 1.600 1,642,923 +0.03(+1.96%)
Jun 23, 2005 1.593 1.593 1.567 1.569 111,974 -0.02(-1.11%)
Jun 22, 2005 1.566 1.587 1.560 1.587 173,652 +0.03(+1.83%)
Jun 21, 2005 1.556 1.566 1.549 1.558 93,058 +0.02(+1.21%)
Jun 20, 2005 1.593 1.593 1.530 1.539 212,967 -0.02(-1.58%)
Jun 17, 2005 1.578 1.578 1.556 1.564 249,724 -0.00(-0.32%)
Jun 16, 2005 1.539 1.572 1.539 1.569 316,616 +0.03(+1.96%)
Jun 15, 2005 1.522 1.539 1.511 1.539 130,808 +0.03(+1.89%)
Jun 14, 2005 1.539 1.539 1.499 1.510 142,936 -0.02(-1.58%)
Jun 13, 2005 1.493 1.534 1.493 1.534 144,055 +0.04(+2.80%)
Jun 10, 2005 1.516 1.526 1.488 1.493 99,891 -0.05(-3.00%)
Jun 09, 2005 1.429 1.539 1.429 1.539 141,417 +0.10(+6.91%)
Jun 08, 2005 1.468 1.483 1.437 1.439 122,619 -0.01(-0.98%)
Jun 07, 2005 1.415 1.467 1.390 1.454 193,878 +0.08(+5.63%)
Jun 06, 2005 1.368 1.377 1.368 1.376 19,106 -0.01(-0.63%)
Jun 03, 2005 1.390 1.397 1.368 1.385 43,035 -0.02(-1.37%)
Jun 02, 2005 1.362 1.404 1.362 1.404 62,151 +0.03(+2.04%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.