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 (%)
Jul 31, 2007 5.019 5.050 4.936 5.004 527,026 +0.03(+0.53%)
Jul 30, 2007 5.066 5.087 4.914 4.978 409,027 -0.07(-1.48%)
Jul 27, 2007 5.120 5.142 5.024 5.052 583,565 -0.07(-1.46%)
Jul 26, 2007 5.189 5.189 5.037 5.127 520,442 -0.13(-2.55%)
Jul 25, 2007 5.213 5.314 5.200 5.261 438,545 +0.08(+1.48%)
Jul 24, 2007 5.200 5.307 5.120 5.184 539,490 -0.07(-1.42%)
Jul 23, 2007 5.331 5.406 5.233 5.259 434,791 -0.06(-1.16%)
Jul 20, 2007 5.331 5.400 5.204 5.320 625,997 -0.02(-0.41%)
Jul 19, 2007 5.219 5.406 5.160 5.342 1,113,654 +0.36(+7.19%)
Jul 18, 2007 4.885 5.030 4.729 4.984 229,756 +0.03(+0.62%)
Jul 17, 2007 4.920 5.044 4.920 4.953 163,248 +0.05(+1.08%)
Jul 16, 2007 5.004 5.041 4.885 4.901 306,748 -0.11(-2.15%)
Jul 13, 2007 5.002 5.026 4.936 5.008 408,981 -0.03(-0.52%)
Jul 12, 2007 4.870 5.050 4.870 5.035 451,791 +0.20(+4.23%)
Jul 11, 2007 4.942 5.000 4.639 4.830 443,045 -0.08(-1.57%)
Jul 10, 2007 5.002 5.002 4.855 4.907 193,990 -0.16(-3.21%)
Jul 09, 2007 5.138 5.153 5.066 5.070 263,361 -0.05(-0.99%)
Jul 06, 2007 5.098 5.136 5.096 5.120 194,295 +0.01(+0.21%)
Jul 05, 2007 4.991 5.125 4.989 5.109 285,767 +0.14(+2.88%)
Jul 03, 2007 4.971 5.072 4.967 4.967 123,988 -0.04(-0.88%)
Jul 02, 2007 4.940 5.044 4.905 5.011 105,222 +0.09(+1.92%)
Jun 29, 2007 5.013 5.055 4.916 4.916 272,188 -0.08(-1.63%)
Jun 28, 2007 5.022 5.044 4.978 4.997 176,144 -0.01(-0.26%)
Jun 27, 2007 4.947 5.011 4.837 5.011 184,530 +0.02(+0.33%)
Jun 26, 2007 4.877 5.048 4.830 4.994 353,508 +0.15(+3.15%)
Jun 25, 2007 4.901 4.991 4.835 4.841 279,815 -0.05(-1.03%)
Jun 22, 2007 4.997 5.066 4.872 4.892 1,555,230 -0.11(-2.11%)
Jun 21, 2007 4.868 5.063 4.824 4.997 262,055 +0.13(+2.66%)
Jun 20, 2007 5.063 5.092 4.861 4.868 226,152 -0.17(-3.36%)
Jun 19, 2007 5.011 5.066 4.991 5.037 155,167 -0.01(-0.13%)
Jun 18, 2007 5.048 5.098 4.964 5.044 339,456 -0.03(-0.65%)
Jun 15, 2007 5.138 5.142 5.046 5.077 564,699 +0.04(+0.74%)
Jun 14, 2007 5.022 5.068 4.969 5.039 249,814 +0.02(+0.44%)
Jun 13, 2007 4.923 5.066 4.885 5.017 189,294 +0.11(+2.28%)
Jun 12, 2007 4.956 5.022 4.844 4.905 222,967 -0.09(-1.80%)
Jun 11, 2007 4.907 5.035 4.903 4.995 348,384 +0.06(+1.29%)
Jun 08, 2007 5.000 5.017 4.914 4.931 249,118 -0.11(-2.09%)
Jun 07, 2007 4.997 5.081 4.958 5.037 223,595 +0.00(+0.09%)
Jun 06, 2007 5.030 5.077 4.936 5.033 170,065 -0.04(-0.87%)
Jun 05, 2007 5.059 5.083 4.967 5.077 336,316 +0.01(+0.17%)
Jun 04, 2007 5.114 5.158 5.030 5.068 323,944 -0.06(-1.11%)
Jun 01, 2007 5.079 5.149 5.039 5.125 311,085 +0.07(+1.39%)
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%)
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.