Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Experian plc (OP: EXPGF )

47.75 +1.00 (+2.14%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 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 (%)
Apr 30, 2010 9.200 9.200 9.200 9.200 2,189 -0.05(-0.54%)
Apr 29, 2010 9.260 9.350 9.250 9.250 1,169 -0.25(-2.63%)
Apr 21, 2010 9.500 9.500 9.500 9.500 0 +0.16(+1.71%)
Apr 19, 2010 9.340 9.340 9.340 9.340 0 -0.11(-1.16%)
Apr 16, 2010 9.450 9.450 9.450 9.450 100 -0.05(-0.53%)
Apr 15, 2010 9.500 9.500 9.500 9.500 276 -0.30(-3.06%)
Apr 12, 2010 9.800 9.800 9.800 9.800 0 +0.15(+1.55%)
Apr 07, 2010 9.650 9.650 9.650 9.650 0 -0.25(-2.53%)
Apr 05, 2010 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 01, 2010 9.900 9.900 9.900 0 +0.10(+1.02%)
Mar 31, 2010 9.825 9.825 9.800 9.800 8,507 -0.05(-0.51%)
Mar 29, 2010 9.850 9.850 9.850 9.850 0 +0.10(+1.03%)
Mar 26, 2010 9.750 9.750 9.750 9.750 627 +0.02(+0.21%)
Mar 23, 2010 9.730 9.730 9.730 9.730 0 +0.03(+0.31%)
Mar 22, 2010 9.700 9.700 9.700 9.700 605 -0.05(-0.51%)
Mar 19, 2010 9.820 9.850 9.750 9.750 1,045 +0.19(+1.99%)
Mar 17, 2010 9.560 9.560 9.560 9.560 0 +0.10(+1.06%)
Mar 16, 2010 9.450 9.470 2.470 9.460 1,831 +0.06(+0.64%)
Mar 11, 2010 9.400 9.400 9.400 9.400 0 -0.06(-0.63%)
Mar 10, 2010 9.470 9.470 9.460 9.460 3,299 -0.08(-0.84%)
Mar 08, 2010 9.540 9.540 9.540 9.540 0 +0.04(+0.42%)
Mar 05, 2010 9.360 9.500 9.360 9.500 3,225 +0.20(+2.15%)
Mar 03, 2010 9.300 9.300 9.300 0 +0.03(+0.32%)
Mar 02, 2010 9.350 9.350 9.270 9.270 477 -0.08(-0.86%)
Feb 25, 2010 9.350 9.350 9.350 0 -0.20(-2.09%)
Feb 24, 2010 9.550 9.550 9.550 9.550 518 +0.00(+0.00%)
Feb 23, 2010 9.550 9.550 9.550 9.550 2,213 -0.03(-0.31%)
Feb 22, 2010 9.580 9.580 9.580 9.580 169 +0.13(+1.38%)
Feb 19, 2010 9.400 9.450 9.450 9.450 257 +0.05(+0.53%)
Feb 17, 2010 9.400 9.400 9.400 0 -0.02(-0.21%)
Feb 16, 2010 9.310 9.420 9.310 9.420 2,339 +0.06(+0.64%)
Feb 12, 2010 9.360 9.360 9.360 0 +0.06(+0.65%)
Feb 10, 2010 9.300 9.300 9.300 0 -0.03(-0.28%)
Feb 08, 2010 9.326 9.326 9.326 0 +0.08(+0.83%)
Feb 05, 2010 9.300 9.300 9.250 9.250 593 -0.10(-1.07%)
Feb 04, 2010 9.350 9.350 9.350 9.350 1,018 -0.55(-5.56%)
Feb 02, 2010 9.900 9.900 9.900 0 +0.54(+5.77%)
Feb 01, 2010 9.350 9.360 9.350 9.360 420 -0.14(-1.47%)
Jan 29, 2010 9.500 9.500 9.500 9.500 837 +0.00(+0.00%)
Jan 28, 2010 9.500 9.500 9.500 9.500 558 -0.20(-2.06%)
Jan 26, 2010 9.700 9.700 9.700 9.700 0 -0.11(-1.12%)
Jan 25, 2010 9.760 9.810 9.760 9.810 923 +0.21(+2.19%)
Jan 22, 2010 9.650 9.650 9.600 9.600 787 +0.00(+0.00%)
Jan 21, 2010 9.600 9.600 9.600 9.600 117 -0.35(-3.52%)
Jan 20, 2010 9.940 9.950 9.940 9.950 1,755 +0.00(+0.00%)
Jan 19, 2010 9.920 9.950 9.920 9.950 5,955 +0.05(+0.51%)
Jan 15, 2010 9.900 9.900 9.900 0 +0.35(+3.66%)
Jan 13, 2010 9.550 9.550 9.550 0 -0.08(-0.83%)
Jan 12, 2010 9.640 9.640 9.630 9.630 20,304 +0.09(+0.94%)
Jan 08, 2010 9.540 9.540 9.540 0 -0.01(-0.10%)
Jan 07, 2010 9.550 9.550 9.550 9.550 4,018 -0.05(-0.52%)
Jan 06, 2010 9.600 9.600 9.600 9.600 1,063 -0.09(-0.93%)
Jan 05, 2010 9.690 9.690 9.690 9.690 659 -0.21(-2.12%)
Jan 04, 2010 9.930 9.930 9.890 9.900 2,423 +0.13(+1.33%)
Dec 29, 2009 9.770 9.770 9.770 0 +0.02(+0.21%)
Dec 24, 2009 9.750 9.750 9.750 9.750 0 -0.05(-0.51%)
Dec 23, 2009 9.800 9.800 9.800 9.800 13,333 +0.00(+0.00%)
Dec 22, 2009 9.810 9.830 9.800 9.800 2,806 -0.13(-1.31%)
Dec 18, 2009 9.930 9.930 9.930 9.930 0 -0.18(-1.78%)
Dec 17, 2009 10.11 10.11 10.11 10.11 325 +0.16(+1.61%)
Dec 15, 2009 9.950 9.950 9.950 0 -0.05(-0.50%)
Dec 11, 2009 10.00 10.00 10.00 10.00 0 +0.32(+3.31%)
Dec 10, 2009 9.725 9.725 9.680 9.680 2,818 -0.02(-0.21%)
Dec 09, 2009 9.700 9.700 9.700 9.700 509 -0.04(-0.46%)
Dec 07, 2009 9.745 9.745 9.745 9.745 0 -0.08(-0.76%)
Dec 04, 2009 9.850 9.850 9.820 9.820 848 +0.10(+1.03%)
Dec 03, 2009 9.820 9.820 9.720 9.720 1,121 -0.03(-0.31%)
Dec 02, 2009 9.750 9.750 9.750 9.750 371 -0.01(-0.10%)
Dec 01, 2009 9.765 9.765 9.760 9.760 2,001 +0.16(+1.67%)
Nov 30, 2009 9.600 9.600 9.600 9.600 500 -0.12(-1.23%)
Nov 25, 2009 9.720 9.720 9.720 0 +0.32(+3.40%)
Nov 20, 2009 9.400 9.400 9.400 0 -0.20(-2.08%)
Nov 19, 2009 9.600 9.600 9.600 9.600 169 -0.18(-1.84%)
Nov 18, 2009 9.890 9.890 9.780 9.780 2,750 -0.04(-0.41%)
Nov 17, 2009 9.750 9.820 9.750 9.820 948 -0.08(-0.81%)
Nov 16, 2009 9.850 9.900 9.850 9.900 4,293 +0.15(+1.54%)
Nov 13, 2009 9.600 9.750 9.600 9.750 476 +0.15(+1.56%)
Nov 12, 2009 9.620 9.620 9.600 9.600 567 -0.13(-1.34%)
Nov 10, 2009 9.730 9.730 9.730 9.730 0 -0.04(-0.41%)
Nov 09, 2009 9.770 9.770 9.770 9.770 167 +0.27(+2.84%)
Nov 06, 2009 9.500 9.500 9.500 9.500 300 +0.05(+0.53%)
Nov 05, 2009 9.400 9.450 9.400 9.450 786 +0.08(+0.85%)
Nov 02, 2009 9.370 9.370 9.370 9.370 0 +0.24(+2.63%)
Oct 30, 2009 9.330 9.330 9.130 9.130 2,404 -0.07(-0.76%)
Oct 27, 2009 9.200 9.200 9.200 9.200 0 +0.10(+1.10%)
Oct 26, 2009 9.300 9.300 9.100 9.100 2,957 -0.22(-2.36%)
Oct 23, 2009 9.320 9.320 9.320 9.320 474 +0.02(+0.22%)
Oct 21, 2009 9.300 9.300 9.300 9.300 116 +0.06(+0.65%)
Oct 20, 2009 9.240 9.240 9.240 9.240 254 -0.06(-0.65%)
Oct 19, 2009 9.300 9.320 9.300 9.300 1,952 +0.09(+0.98%)
Oct 16, 2009 9.220 9.280 9.210 9.210 1,628 +0.36(+4.07%)
Oct 15, 2009 8.890 8.890 8.850 8.850 998 +0.25(+2.91%)
Oct 14, 2009 8.500 8.600 8.500 8.600 14,072 +0.07(+0.82%)
Oct 13, 2009 8.380 8.530 8.380 8.530 635 +0.11(+1.31%)
Oct 12, 2009 8.420 8.420 8.420 8.420 3,506 +0.07(+0.84%)
Oct 08, 2009 8.350 8.350 8.350 8.350 0 +0.10(+1.21%)
Oct 07, 2009 8.250 8.250 8.250 8.250 1,570 -0.01(-0.12%)
Oct 06, 2009 8.300 8.300 8.260 8.260 1,982 +0.00(+0.00%)
Oct 02, 2009 8.260 8.260 8.260 8.260 0 -0.13(-1.55%)
Oct 01, 2009 8.390 8.390 8.390 8.390 1,881 +0.04(+0.48%)
Sep 30, 2009 8.350 8.350 8.350 8.350 2,192 -0.02(-0.24%)
Sep 29, 2009 8.430 8.430 8.370 8.370 399 +0.14(+1.70%)
Sep 28, 2009 8.230 8.230 8.230 8.230 1,000 +0.00(+0.00%)
Sep 25, 2009 8.230 8.230 8.230 8.230 1,018 +0.03(+0.37%)
Sep 24, 2009 8.200 8.200 8.200 8.200 339 -0.35(-4.09%)
Sep 23, 2009 8.500 8.550 8.500 8.550 2,467 +0.30(+3.64%)
Sep 21, 2009 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 18, 2009 8.250 8.250 8.250 8.250 940 -0.21(-2.48%)
Sep 17, 2009 8.555 8.555 8.460 8.460 1,818 +0.16(+1.93%)
Sep 16, 2009 8.320 8.320 8.250 8.300 2,554 +0.08(+0.97%)
Sep 15, 2009 8.200 8.220 8.220 8.220 169 -0.13(-1.56%)
Sep 14, 2009 8.350 8.350 8.350 8.350 504 +0.07(+0.85%)
Sep 11, 2009 8.300 8.300 8.280 8.280 418 +0.01(+0.12%)
Sep 10, 2009 8.270 8.270 8.270 8.270 2,565 -0.11(-1.31%)
Sep 08, 2009 8.380 8.380 8.380 0 +0.20(+2.44%)
Sep 04, 2009 8.180 8.180 8.180 8.180 135 +0.08(+0.99%)
Sep 03, 2009 8.050 8.100 8.050 8.100 1,171 -0.21(-2.53%)
Sep 02, 2009 8.300 8.310 8.300 8.310 1,918 +0.16(+1.96%)
Sep 01, 2009 8.150 8.150 8.150 8.150 871 -0.15(-1.81%)
Aug 31, 2009 8.300 8.300 8.300 8.300 9,767 +0.10(+1.22%)
Aug 28, 2009 8.500 8.500 8.200 8.200 1,557 -0.15(-1.80%)
Aug 26, 2009 8.350 8.350 8.350 8.350 192 -0.17(-2.00%)
Aug 25, 2009 8.520 8.520 8.520 8.520 1,405 -0.08(-0.93%)
Aug 24, 2009 8.660 8.680 8.600 8.600 1,441 +0.00(+0.00%)
Aug 21, 2009 8.600 8.600 8.600 8.600 1,277 +0.08(+0.94%)
Aug 19, 2009 8.520 8.520 8.520 0 +0.00(+0.00%)
Aug 18, 2009 8.430 8.520 8.430 8.520 2,852 +0.20(+2.40%)
Aug 17, 2009 8.300 8.330 8.300 8.320 1,915 -0.23(-2.69%)
Aug 14, 2009 8.630 8.630 8.550 8.550 1,679 +0.05(+0.59%)
Aug 13, 2009 8.580 8.580 8.500 8.500 747 +0.05(+0.59%)
Aug 12, 2009 8.600 8.601 8.450 8.450 3,491 +0.07(+0.84%)
Aug 11, 2009 8.410 8.410 8.380 8.380 1,790 -0.02(-0.24%)
Aug 10, 2009 8.450 8.450 8.400 8.400 848 +0.10(+1.20%)
Aug 05, 2009 8.300 8.300 8.300 70,000 +0.00(+0.00%)
Aug 04, 2009 8.300 8.300 8.300 8.300 169 +0.05(+0.61%)
Aug 03, 2009 8.300 8.300 8.250 8.250 1,293 +0.25(+3.12%)
Jul 30, 2009 8.000 8.000 8.000 0 +0.10(+1.27%)
Jul 29, 2009 7.950 7.950 7.700 7.900 3,639 +0.07(+0.95%)
Jul 28, 2009 7.826 7.826 7.826 7.826 1,000 +0.08(+0.98%)
Jul 24, 2009 7.580 7.750 7.580 7.750 11,018 -0.10(-1.27%)
Jul 23, 2009 7.850 7.850 7.850 7.850 339 +0.25(+3.29%)
Jul 21, 2009 7.600 7.600 7.600 0 +0.13(+1.74%)
Jul 20, 2009 7.470 7.470 7.470 7.470 546 +0.08(+1.08%)
Jul 16, 2009 7.390 7.390 7.390 0 +0.24(+3.36%)
Jul 14, 2009 7.150 7.150 7.150 7.150 0 -0.05(-0.69%)
Jul 13, 2009 7.200 7.200 7.200 7.200 169 -0.02(-0.28%)
Jul 10, 2009 7.220 7.220 7.220 7.220 800 -0.05(-0.69%)
Jul 09, 2009 7.270 7.270 7.270 7.270 115 +0.07(+0.97%)
Jul 08, 2009 7.200 7.200 7.200 7.200 3,381 -0.10(-1.37%)
Jul 06, 2009 7.300 7.300 7.300 0 -0.05(-0.68%)
Jul 01, 2009 7.350 7.350 7.350 7.350 1,204 +0.00(+0.00%)
Jun 30, 2009 7.350 7.350 7.350 7.350 151 +0.05(+0.68%)
Jun 29, 2009 7.350 7.350 7.300 7.300 260 +0.00(+0.00%)
Jun 24, 2009 7.300 7.300 7.300 7.300 0 -0.10(-1.35%)
Jun 22, 2009 7.400 7.400 7.400 0 -0.25(-3.27%)
Jun 12, 2009 7.650 7.650 7.650 7.650 718 +0.01(+0.13%)
Jun 09, 2009 7.640 7.640 7.640 0 +0.22(+2.96%)
Jun 08, 2009 7.400 7.420 7.400 7.420 464 -0.08(-1.07%)
Jun 05, 2009 7.500 7.500 7.500 7.500 103 -0.09(-1.19%)
Jun 04, 2009 7.590 7.590 7.590 7.590 679 +0.09(+1.20%)
Jun 03, 2009 7.550 7.550 7.500 7.500 324 -0.10(-1.32%)
Jun 02, 2009 7.600 7.600 7.600 7.600 169 +0.45(+6.29%)
May 28, 2009 7.050 7.150 7.050 7.150 550 -0.30(-4.03%)
May 27, 2009 7.450 7.450 7.450 7.450 100 +0.05(+0.68%)
May 22, 2009 7.400 7.400 7.400 535 -0.27(-3.52%)
May 20, 2009 7.670 7.670 7.670 7.670 2,108 +0.17(+2.27%)
May 19, 2009 7.480 7.500 7.480 7.500 2,450 -0.00(-0.07%)
May 18, 2009 7.495 7.505 7.495 7.505 42,000 +0.10(+1.42%)
May 15, 2009 7.350 7.400 7.350 7.400 2,697 +0.60(+8.82%)
May 13, 2009 6.800 6.800 6.800 0 -0.31(-4.36%)
May 12, 2009 7.110 7.110 7.110 7.110 216 +0.16(+2.30%)
May 11, 2009 6.950 6.950 6.950 6.950 254 -0.18(-2.52%)
May 06, 2009 7.130 7.130 7.130 7.130 0 +0.33(+4.85%)
May 05, 2009 6.910 6.910 6.800 6.800 1,085 +0.10(+1.49%)
May 04, 2009 6.550 6.700 6.550 6.700 5,256 +0.08(+1.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.