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

Expedia (NQ: EXPE )

156.31 -4.84 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2012 40.08 43.92 39.90 42.65 12,950,019 +2.34(+5.81%)
Apr 27, 2012 39.19 43.00 39.00 40.31 24,788,288 +7.68(+23.54%)
Apr 26, 2012 32.36 32.88 31.57 32.63 5,888,810 +0.31(+0.96%)
Apr 25, 2012 31.70 32.36 31.43 32.32 3,147,480 +0.78(+2.47%)
Apr 24, 2012 31.51 31.75 31.16 31.54 2,313,326 +0.15(+0.48%)
Apr 23, 2012 31.77 31.83 30.99 31.39 2,375,201 -0.55(-1.72%)
Apr 20, 2012 31.75 31.98 31.61 31.94 3,464,358 +0.39(+1.24%)
Apr 19, 2012 31.35 31.98 31.33 31.55 3,206,784 +0.06(+0.19%)
Apr 18, 2012 31.20 31.82 31.10 31.49 3,395,259 +0.31(+0.99%)
Apr 17, 2012 31.19 31.60 31.13 31.18 2,814,415 -0.03(-0.10%)
Apr 16, 2012 31.95 31.95 30.97 31.21 2,821,324 -0.59(-1.87%)
Apr 13, 2012 32.02 32.27 31.76 31.80 2,783,068 -0.22(-0.67%)
Apr 12, 2012 32.00 32.33 31.84 32.02 3,585,128 +0.13(+0.41%)
Apr 11, 2012 32.14 32.49 31.81 31.89 3,045,124 +0.18(+0.57%)
Apr 10, 2012 32.37 32.84 31.62 31.71 3,518,726 -0.64(-1.98%)
Apr 09, 2012 32.43 32.54 32.18 32.35 2,047,204 -0.55(-1.67%)
Apr 05, 2012 32.32 32.95 32.22 32.90 2,310,069 +0.58(+1.79%)
Apr 04, 2012 33.03 33.03 31.98 32.32 3,932,562 -0.93(-2.80%)
Apr 03, 2012 33.38 33.62 33.06 33.25 2,673,876 -0.08(-0.24%)
Apr 02, 2012 33.25 33.62 32.85 33.33 3,415,782 -0.11(-0.33%)
Mar 30, 2012 33.47 33.73 33.23 33.44 4,866,578 +0.19(+0.57%)
Mar 29, 2012 32.45 33.37 32.35 33.25 6,509,131 +0.71(+2.18%)
Mar 28, 2012 34.00 34.17 32.26 32.54 12,867,098 -1.58(-4.63%)
Mar 27, 2012 34.25 34.65 34.08 34.12 5,975,223 -1.32(-3.72%)
Mar 26, 2012 34.45 35.57 34.39 35.44 3,297,650 +1.30(+3.81%)
Mar 23, 2012 34.14 34.22 33.66 34.14 1,743,978 -0.08(-0.23%)
Mar 22, 2012 33.67 34.38 33.54 34.22 1,819,880 +0.21(+0.62%)
Mar 21, 2012 33.70 34.20 33.70 34.01 1,297,373 +0.20(+0.59%)
Mar 20, 2012 33.98 34.02 33.58 33.81 1,697,439 -0.34(-1.01%)
Mar 19, 2012 33.50 34.29 33.36 34.16 2,242,899 +0.55(+1.62%)
Mar 16, 2012 33.17 33.74 33.17 33.61 3,489,253 +0.34(+1.02%)
Mar 15, 2012 32.36 33.41 32.30 33.27 3,218,306 +0.86(+2.65%)
Mar 14, 2012 32.39 32.71 32.19 32.41 2,502,924 -0.12(-0.37%)
Mar 13, 2012 32.30 32.64 32.04 32.53 2,558,756 +0.44(+1.37%)
Mar 12, 2012 31.96 32.17 31.77 32.09 3,405,782 +0.38(+1.20%)
Mar 09, 2012 32.41 32.44 31.43 31.71 6,208,824 -0.61(-1.89%)
Mar 08, 2012 33.01 33.03 31.94 32.32 5,195,809 -0.57(-1.73%)
Mar 07, 2012 32.68 33.11 32.14 32.89 3,541,362 +0.12(+0.37%)
Mar 06, 2012 32.99 33.36 32.72 32.77 3,867,940 -0.62(-1.86%)
Mar 05, 2012 33.38 33.54 33.03 33.39 2,780,678 -0.25(-0.74%)
Mar 02, 2012 33.83 34.29 33.50 33.64 2,542,432 -0.43(-1.26%)
Mar 01, 2012 33.96 34.47 33.96 34.07 3,673,323 +0.02(+0.06%)
Feb 29, 2012 33.74 34.24 33.52 34.05 3,371,662 +0.26(+0.77%)
Feb 28, 2012 33.37 34.40 33.30 33.79 3,953,338 +0.65(+1.96%)
Feb 27, 2012 32.81 33.41 32.76 33.14 3,288,478 +0.17(+0.52%)
Feb 24, 2012 33.26 33.38 32.91 32.97 2,324,097 -0.28(-0.84%)
Feb 23, 2012 33.07 33.56 32.83 33.25 2,547,672 +0.24(+0.73%)
Feb 22, 2012 33.13 33.44 32.95 33.01 1,367,351 -0.01(-0.03%)
Feb 21, 2012 33.18 33.32 32.83 33.02 3,282,453 -0.05(-0.15%)
Feb 17, 2012 33.33 33.52 32.98 33.07 2,278,988 -0.20(-0.60%)
Feb 16, 2012 33.70 34.01 32.87 33.27 4,108,316 -0.15(-0.45%)
Feb 15, 2012 33.86 34.12 33.25 33.42 3,422,912 -0.50(-1.47%)
Feb 14, 2012 34.36 34.75 33.70 33.92 3,923,924 -0.49(-1.42%)
Feb 13, 2012 33.80 34.49 33.70 34.41 3,428,207 +0.87(+2.59%)
Feb 10, 2012 31.91 33.67 31.86 33.54 7,129,062 -0.62(-1.81%)
Feb 09, 2012 33.42 34.23 32.24 34.16 8,257,056 +0.51(+1.52%)
Feb 08, 2012 33.75 34.12 33.37 33.65 4,155,502 -0.39(-1.15%)
Feb 07, 2012 33.36 34.07 33.13 34.04 3,557,743 +0.47(+1.40%)
Feb 06, 2012 34.01 34.11 33.42 33.57 3,421,484 -0.65(-1.90%)
Feb 03, 2012 33.40 34.25 32.89 34.22 4,274,044 +1.20(+3.63%)
Feb 02, 2012 32.92 33.23 32.80 33.02 2,175,215 +0.09(+0.27%)
Feb 01, 2012 32.43 33.06 32.21 32.93 3,499,304 +0.56(+1.73%)
Jan 31, 2012 32.07 32.44 31.79 32.37 4,045,405 +0.38(+1.19%)
Jan 30, 2012 31.58 32.07 31.30 31.99 4,117,749 +0.19(+0.60%)
Jan 27, 2012 31.09 32.16 31.01 31.80 4,695,139 +0.69(+2.22%)
Jan 26, 2012 31.41 31.58 30.94 31.11 2,365,586 -0.11(-0.35%)
Jan 25, 2012 31.44 31.59 31.07 31.22 2,677,123 -0.18(-0.57%)
Jan 24, 2012 30.76 31.53 30.33 31.40 2,783,479 +0.49(+1.59%)
Jan 23, 2012 31.15 31.62 30.85 30.91 3,679,082 -0.13(-0.42%)
Jan 20, 2012 31.25 31.41 30.67 31.04 3,131,718 -0.29(-0.93%)
Jan 19, 2012 31.18 31.43 30.67 31.33 4,804,330 +0.45(+1.46%)
Jan 18, 2012 29.33 31.25 29.04 30.88 7,261,703 +1.19(+4.01%)
Jan 17, 2012 28.88 29.71 28.87 29.69 4,236,545 +1.02(+3.56%)
Jan 13, 2012 28.70 28.74 28.02 28.67 3,684,136 -0.20(-0.69%)
Jan 12, 2012 29.31 29.51 28.59 28.87 2,923,820 -0.44(-1.50%)
Jan 11, 2012 29.21 29.70 28.84 29.31 3,199,253 -0.19(-0.64%)
Jan 10, 2012 28.78 29.55 28.78 29.50 3,227,145 +0.87(+3.04%)
Jan 09, 2012 29.58 29.75 28.38 28.63 4,720,283 -0.62(-2.12%)
Jan 06, 2012 28.79 29.91 28.76 29.25 4,891,226 +0.48(+1.67%)
Jan 05, 2012 28.90 28.92 28.26 28.77 3,828,611 -0.26(-0.90%)
Jan 04, 2012 29.46 29.66 28.50 29.03 3,447,150 +0.01(+0.03%)
Dec 30, 2011 29.02 29.48 28.88 29.02 2,462,848 -0.32(-1.09%)
Dec 29, 2011 29.73 29.73 29.00 29.34 2,363,617 -0.21(-0.71%)
Dec 28, 2011 30.27 30.40 29.21 29.55 3,636,769 -0.52(-1.73%)
Dec 27, 2011 29.97 30.42 29.38 30.07 2,758,958 +0.03(+0.10%)
Dec 23, 2011 29.44 30.08 29.21 30.04 3,769,077 +2.15(+7.71%)
Dec 21, 2011 27.38 28.30 27.28 27.89 5,279,067 -0.66(-2.31%)
Dec 20, 2011 26.55 28.68 27.93 28.55 3,729,595 +2.22(+8.43%)
Dec 19, 2011 27.74 27.77 26.00 26.33 864,907 -1.10(-4.01%)
Dec 16, 2011 26.32 27.82 26.16 27.43 778,793 +0.37(+1.37%)
Dec 15, 2011 27.06 27.47 26.34 27.06 1,480,294 -0.69(-2.49%)
Dec 14, 2011 27.85 28.30 26.95 27.75 584,107 -0.75(-2.63%)
Dec 13, 2011 29.50 29.77 28.00 28.50 365,195 -0.93(-3.16%)
Dec 12, 2011 28.23 29.81 27.87 29.43 88,537 +0.01(+0.03%)
Dec 09, 2011 29.46 30.79 29.40 29.42 271,816 -0.28(-0.94%)
Dec 08, 2011 31.00 31.52 29.04 29.70 779,730 -1.40(-4.50%)
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.