Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Exponent Inc (NQ: EXPO )

95.91 +0.58 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 24, 2011 8.852 8.953 8.793 8.793 322,976 -0.04(-0.50%)
May 23, 2011 8.894 9.041 8.837 8.837 259,765 -0.21(-2.31%)
May 20, 2011 8.997 9.149 8.964 9.046 273,135 -0.01(-0.12%)
May 19, 2011 9.133 9.133 8.940 9.056 305,502 +0.02(+0.22%)
May 18, 2011 8.971 9.111 8.969 9.037 277,775 +0.08(+0.91%)
May 17, 2011 8.828 9.041 8.828 8.955 247,272 +0.08(+0.94%)
May 16, 2011 9.054 9.087 8.865 8.872 285,363 -0.22(-2.46%)
May 13, 2011 9.122 9.155 8.962 9.096 502,056 -0.02(-0.17%)
May 12, 2011 8.872 9.151 8.773 9.111 199,365 +0.20(+2.22%)
May 11, 2011 9.287 9.287 8.839 8.914 348,447 -0.43(-4.57%)
May 10, 2011 9.206 9.349 9.125 9.340 100,032 +0.20(+2.14%)
May 09, 2011 9.087 9.169 8.993 9.144 111,355 +0.02(+0.24%)
May 06, 2011 9.254 9.336 9.081 9.122 182,255 -0.08(-0.84%)
May 05, 2011 9.180 9.364 9.127 9.199 213,731 -0.02(-0.26%)
May 04, 2011 9.083 9.483 9.076 9.224 201,216 -0.01(-0.07%)
May 03, 2011 9.213 9.260 9.124 9.230 186,863 +0.01(+0.12%)
May 02, 2011 9.261 9.534 9.206 9.219 234,607 -0.21(-2.26%)
Apr 29, 2011 9.342 9.492 9.285 9.432 326,033 +0.09(+0.99%)
Apr 28, 2011 9.243 9.342 9.122 9.340 382,898 +0.06(+0.62%)
Apr 27, 2011 9.305 9.316 9.153 9.283 359,661 -0.03(-0.33%)
Apr 26, 2011 9.439 9.452 9.235 9.314 388,330 -0.22(-2.31%)
Apr 25, 2011 9.705 9.707 9.485 9.534 195,170 -0.09(-0.96%)
Apr 21, 2011 9.806 9.806 9.459 9.626 354,102 +0.24(+2.55%)
Apr 20, 2011 9.369 9.421 9.259 9.386 194,028 +0.15(+1.67%)
Apr 19, 2011 9.305 9.314 9.116 9.232 299,507 -0.01(-0.12%)
Apr 18, 2011 9.241 9.362 9.151 9.243 348,556 -0.18(-1.94%)
Apr 15, 2011 9.325 9.470 9.191 9.426 188,860 +0.06(+0.66%)
Apr 14, 2011 9.120 9.369 9.111 9.364 179,243 +0.18(+1.99%)
Apr 13, 2011 9.377 9.377 9.085 9.182 247,641 -0.12(-1.25%)
Apr 12, 2011 9.472 9.657 9.281 9.298 123,042 -0.22(-2.26%)
Apr 11, 2011 9.566 9.674 9.512 9.514 78,737 -0.07(-0.76%)
Apr 08, 2011 9.903 9.903 9.573 9.586 152,198 -0.24(-2.48%)
Apr 07, 2011 9.912 9.991 9.797 9.830 96,930 -0.10(-1.00%)
Apr 06, 2011 9.874 9.949 9.747 9.929 165,832 +0.09(+0.94%)
Apr 05, 2011 9.874 9.936 9.802 9.837 165,573 -0.09(-0.93%)
Apr 04, 2011 9.870 10.01 9.821 9.929 167,725 +0.09(+0.94%)
Apr 01, 2011 9.848 9.859 9.742 9.837 102,202 +0.03(+0.31%)
Mar 31, 2011 9.835 9.848 9.723 9.806 226,896 -0.06(-0.58%)
Mar 30, 2011 9.791 10.01 9.705 9.863 223,530 +0.09(+0.90%)
Mar 29, 2011 9.558 9.775 9.558 9.775 201,412 +0.14(+1.46%)
Mar 28, 2011 9.558 9.727 9.558 9.635 257,449 +0.08(+0.83%)
Mar 25, 2011 9.606 9.808 9.549 9.555 341,878 -0.04(-0.46%)
Mar 24, 2011 9.509 9.679 9.498 9.599 99,960 +0.05(+0.53%)
Mar 23, 2011 9.327 9.582 9.221 9.549 211,147 +0.19(+2.07%)
Mar 22, 2011 9.349 9.485 9.292 9.355 291,969 +0.00(+0.00%)
Mar 21, 2011 9.342 9.358 8.988 9.355 237,674 +0.34(+3.80%)
Mar 18, 2011 8.852 9.083 8.760 9.013 516,354 +0.23(+2.65%)
Mar 17, 2011 8.612 8.872 8.612 8.780 398,357 +0.15(+1.76%)
Mar 16, 2011 8.538 8.736 8.417 8.628 496,556 +0.05(+0.62%)
Mar 15, 2011 8.241 8.654 8.241 8.575 298,770 +0.07(+0.85%)
Mar 14, 2011 8.593 8.593 8.360 8.503 298,133 +0.06(+0.68%)
Mar 11, 2011 8.360 8.533 8.322 8.445 237,150 +0.07(+0.87%)
Mar 10, 2011 8.555 8.599 8.342 8.373 264,778 -0.33(-3.74%)
Mar 09, 2011 8.632 8.731 8.575 8.698 228,725 +0.08(+0.93%)
Mar 08, 2011 8.382 8.703 8.382 8.618 173,834 +0.23(+2.74%)
Mar 07, 2011 8.619 8.683 8.351 8.388 252,054 -0.23(-2.70%)
Mar 04, 2011 8.716 8.716 8.551 8.621 234,298 -0.07(-0.86%)
Mar 03, 2011 8.683 8.727 8.610 8.696 285,286 +0.10(+1.18%)
Mar 02, 2011 8.566 8.696 8.478 8.595 494,045 +0.04(+0.49%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.