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

XCEL Brands (NQ: XELB )

0.7180 +0.0279 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2024 0.7000 0.7600 0.7000 0.7180 89,796 +0.03(+4.04%)
May 30, 2024 0.6900 0.7200 0.6700 0.6901 22,216 +0.02(+2.85%)
May 29, 2024 0.7000 0.7176 0.6610 0.6710 43,486 -0.06(-8.07%)
May 28, 2024 0.7200 0.7299 0.6993 0.7299 6,603 +0.03(+4.30%)
May 24, 2024 0.7290 0.7290 0.6710 0.6998 25,683 +0.02(+2.91%)
May 23, 2024 0.7000 0.7297 0.6700 0.6800 11,226 -0.02(-2.86%)
May 22, 2024 0.7200 0.7200 0.7000 0.7000 1,191 +0.02(+2.93%)
May 21, 2024 0.7300 0.7300 0.6700 0.6801 46,250 -0.01(-1.06%)
May 20, 2024 0.7550 0.7594 0.6700 0.6874 54,835 -0.07(-8.95%)
May 17, 2024 0.7779 0.7779 0.7476 0.7550 4,972 +0.05(+6.34%)
May 16, 2024 0.7300 0.7700 0.7100 0.7100 15,249 +0.00(+0.00%)
May 15, 2024 0.7400 0.7400 0.6961 0.7100 30,700 -0.01(-1.42%)
May 14, 2024 0.7180 0.7256 0.6900 0.7202 17,724 +0.01(+1.07%)
May 13, 2024 0.7175 0.7350 0.6850 0.7126 28,383 +0.01(+0.88%)
May 10, 2024 0.7600 0.7689 0.7000 0.7064 25,272 +0.00(+0.34%)
May 09, 2024 0.7400 0.7400 0.6850 0.7040 28,290 -0.00(-0.14%)
May 08, 2024 0.7800 0.7800 0.6971 0.7050 18,847 -0.06(-8.20%)
May 07, 2024 0.7800 0.8258 0.7456 0.7680 26,481 +0.03(+3.50%)
May 06, 2024 0.7500 0.7800 0.7310 0.7420 37,776 +0.01(+1.23%)
May 03, 2024 0.7900 0.7900 0.7321 0.7330 24,591 -0.05(-6.07%)
May 02, 2024 0.7500 0.7852 0.7252 0.7804 17,528 +0.04(+5.46%)
May 01, 2024 0.7500 0.7500 0.7315 0.7400 6,700 -0.01(-1.33%)
Apr 30, 2024 0.7680 0.8211 0.7200 0.7500 12,526 -0.00(-0.40%)
Apr 29, 2024 0.7000 0.7910 0.6700 0.7530 196,316 +0.07(+9.80%)
Apr 26, 2024 0.6910 0.7108 0.6700 0.6858 12,497 -0.02(-3.41%)
Apr 25, 2024 0.7109 0.7109 0.6900 0.7100 24,105 +0.00(+0.00%)
Apr 24, 2024 0.7100 0.7100 0.6800 0.7100 3,298 +0.03(+5.14%)
Apr 23, 2024 0.6800 0.6956 0.6712 0.6753 35,384 -0.02(-3.25%)
Apr 22, 2024 0.7099 0.7300 0.6875 0.6980 54,367 -0.00(-0.29%)
Apr 19, 2024 0.6856 0.7150 0.6850 0.7000 146,990 +0.03(+4.48%)
Apr 18, 2024 0.7400 0.7700 0.6700 0.6700 37,984 -0.06(-8.22%)
Apr 17, 2024 0.7500 0.7500 0.7300 0.7300 17,305 -0.01(-1.44%)
Apr 16, 2024 0.7500 0.7800 0.7333 0.7407 99,369 -0.01(-1.24%)
Apr 15, 2024 0.7650 0.7650 0.7333 0.7500 14,425 -0.01(-0.66%)
Apr 12, 2024 0.7565 0.8497 0.7500 0.7550 117,142 +0.00(+0.04%)
Apr 11, 2024 0.7999 0.8500 0.7400 0.7547 78,221 -0.03(-3.24%)
Apr 10, 2024 0.8000 0.8001 0.7725 0.7800 34,495 -0.01(-1.17%)
Apr 09, 2024 0.8400 0.8500 0.7802 0.7892 24,807 -0.01(-1.35%)
Apr 08, 2024 0.8212 0.8900 0.7802 0.8000 24,682 +0.00(+0.00%)
Apr 05, 2024 0.8339 0.8899 0.7779 0.8000 55,436 -0.05(-5.77%)
Apr 04, 2024 0.8500 0.8900 0.8047 0.8490 41,297 -0.00(-0.12%)
Apr 03, 2024 0.9000 0.9000 0.8000 0.8500 45,970 -0.03(-3.41%)
Apr 02, 2024 0.9000 0.9500 0.8212 0.8800 218,603 -0.04(-4.45%)
Apr 01, 2024 0.7700 0.9970 0.7700 0.9210 133,284 +0.14(+18.08%)
Mar 28, 2024 0.8100 0.8200 0.7500 0.7800 23,011 +0.01(+1.27%)
Mar 27, 2024 0.8298 0.8300 0.7702 0.7702 43,916 -0.03(-3.69%)
Mar 26, 2024 0.7432 0.8298 0.7432 0.7997 14,872 +0.03(+3.92%)
Mar 25, 2024 0.8300 0.8300 0.7315 0.7695 8,551 -0.02(-2.84%)
Mar 22, 2024 0.8090 0.8300 0.7500 0.7920 37,260 -0.05(-5.71%)
Mar 21, 2024 0.8500 0.8500 0.8000 0.8400 57,801 -0.01(-1.18%)
Mar 20, 2024 0.8900 0.8880 0.8019 0.8500 31,955 +0.03(+4.17%)
Mar 19, 2024 0.8500 0.8500 0.7750 0.8160 56,096 +0.05(+5.97%)
Mar 18, 2024 0.7500 0.8000 0.7500 0.7700 31,064 +0.02(+3.29%)
Mar 15, 2024 0.8000 0.8000 0.7201 0.7455 288,936 -0.23(-23.93%)
Mar 14, 2024 1.020 1.020 0.9800 0.9800 78,521 +0.00(+0.00%)
Mar 13, 2024 0.9700 0.9954 0.9700 0.9800 4,746 -0.02(-1.55%)
Mar 12, 2024 0.9900 1.030 0.9800 0.9954 46,026 +0.06(+5.89%)
Mar 11, 2024 0.9400 0.9650 0.9400 0.9400 9,053 +0.05(+5.37%)
Mar 08, 2024 0.9500 0.9500 0.8600 0.8921 94,393 -0.06(-6.09%)
Mar 07, 2024 0.9428 0.9621 0.9101 0.9500 12,978 +0.00(+0.01%)
Mar 06, 2024 0.9600 0.9600 0.9350 0.9499 15,240 +0.01(+1.05%)
Mar 05, 2024 0.9200 0.9526 0.9200 0.9400 10,158 -0.01(-1.05%)
Mar 04, 2024 1.000 1.000 0.9500 0.9500 21,289 -0.05(-5.00%)
Mar 01, 2024 1.060 1.060 0.9700 1.000 10,508 +0.00(+0.00%)
Feb 29, 2024 0.9700 1.030 0.9700 1.000 6,800 +0.01(+1.32%)
Feb 28, 2024 0.9400 0.9870 0.9400 0.9870 1,739 +0.05(+5.00%)
Feb 27, 2024 0.9551 0.9775 0.9400 0.9400 9,276 +0.00(+0.00%)
Feb 26, 2024 1.000 1.020 0.9400 0.9400 29,427 +0.01(+1.06%)
Feb 23, 2024 0.9650 0.9650 0.9179 0.9301 46,220 -0.03(-3.11%)
Feb 22, 2024 1.020 1.020 0.9600 0.9600 45,114 -0.06(-5.88%)
Feb 21, 2024 1.059 1.059 1.020 1.020 16,006 +0.00(+0.00%)
Feb 20, 2024 1.020 1.060 1.010 1.020 35,862 -0.01(-0.97%)
Feb 16, 2024 1.060 1.079 1.020 1.030 13,418 +0.00(+0.00%)
Feb 15, 2024 1.060 1.060 1.030 1.030 25,857 -0.02(-1.90%)
Feb 14, 2024 1.050 1.050 1.030 1.050 29,638 +0.01(+0.96%)
Feb 13, 2024 1.080 1.090 1.040 1.040 24,773 -0.04(-3.70%)
Feb 12, 2024 1.080 1.090 1.070 1.080 25,097 +0.01(+0.93%)
Feb 09, 2024 1.060 1.070 1.040 1.070 9,432 +0.01(+0.94%)
Feb 08, 2024 1.040 1.060 1.030 1.060 4,464 +0.03(+2.42%)
Feb 07, 2024 1.060 1.063 1.010 1.035 30,194 -0.03(-2.36%)
Feb 06, 2024 1.090 1.099 1.050 1.060 43,247 -0.04(-3.64%)
Feb 05, 2024 1.180 1.180 1.070 1.100 52,288 -0.08(-6.78%)
Feb 02, 2024 1.330 1.330 1.100 1.180 83,915 -0.08(-6.35%)
Feb 01, 2024 1.323 1.367 1.250 1.260 82,681 -0.05(-3.82%)
Jan 31, 2024 1.320 1.399 1.300 1.310 96,019 -0.04(-2.97%)
Jan 30, 2024 1.360 1.386 1.300 1.350 4,774 +0.05(+3.85%)
Jan 29, 2024 1.380 1.390 1.290 1.300 25,893 -0.01(-0.76%)
Jan 26, 2024 1.330 1.381 1.260 1.310 50,501 -0.08(-5.76%)
Jan 25, 2024 1.400 1.490 1.330 1.390 72,840 -0.10(-6.71%)
Jan 24, 2024 1.690 1.690 1.360 1.490 149,748 -0.06(-3.87%)
Jan 23, 2024 1.460 1.697 1.435 1.550 220,391 +0.12(+8.39%)
Jan 22, 2024 1.330 1.447 1.330 1.430 68,247 +0.08(+5.75%)
Jan 19, 2024 1.350 1.370 1.303 1.352 19,583 +0.05(+4.02%)
Jan 18, 2024 1.325 1.359 1.280 1.300 10,919 +0.00(+0.00%)
Jan 17, 2024 1.310 1.350 1.250 1.300 27,402 -0.09(-6.47%)
Jan 16, 2024 1.310 1.390 1.250 1.390 51,014 +0.14(+11.20%)
Jan 12, 2024 1.290 1.290 1.230 1.250 14,639 -0.05(-3.85%)
Jan 11, 2024 1.340 1.350 1.280 1.300 4,683 -0.02(-1.52%)
Jan 10, 2024 1.416 1.416 1.320 1.320 7,682 -0.02(-1.49%)
Jan 09, 2024 1.350 1.400 1.300 1.340 29,347 +0.04(+3.08%)
Jan 08, 2024 1.467 1.470 1.280 1.300 62,421 -0.09(-6.74%)
Jan 05, 2024 1.478 1.478 1.370 1.394 12,007 -0.08(-5.18%)
Jan 04, 2024 1.500 1.500 1.384 1.470 13,424 -0.01(-0.68%)
Jan 03, 2024 1.440 1.490 1.340 1.480 37,836 +0.02(+1.37%)
Jan 02, 2024 1.260 1.500 1.260 1.460 93,148 +0.17(+13.18%)
Dec 29, 2023 1.280 1.340 1.250 1.290 37,171 -0.00(-0.15%)
Dec 28, 2023 1.290 1.480 1.266 1.292 43,688 -0.01(-0.62%)
Dec 27, 2023 1.420 1.420 1.300 1.300 43,156 -0.12(-8.77%)
Dec 26, 2023 1.445 1.457 1.360 1.425 28,300 -0.01(-1.04%)
Dec 22, 2023 1.393 1.490 1.393 1.440 72,286 +0.06(+4.35%)
Dec 21, 2023 1.470 1.510 1.360 1.380 71,673 -0.07(-4.83%)
Dec 20, 2023 1.430 1.460 1.358 1.450 128,315 +0.09(+6.62%)
Dec 19, 2023 1.250 1.440 1.250 1.360 87,588 +0.09(+7.09%)
Dec 18, 2023 1.300 1.320 1.270 1.270 27,747 -0.03(-2.31%)
Dec 15, 2023 1.357 1.357 1.240 1.300 12,717 -0.02(-1.52%)
Dec 14, 2023 1.380 1.380 1.196 1.320 76,477 -0.06(-4.35%)
Dec 13, 2023 1.410 1.450 1.351 1.380 163,160 +0.04(+2.99%)
Dec 12, 2023 1.310 1.410 1.239 1.340 59,635 +0.09(+7.20%)
Dec 11, 2023 1.370 1.380 1.180 1.250 65,497 -0.05(-3.85%)
Dec 08, 2023 1.180 1.350 1.180 1.300 99,178 +0.15(+13.04%)
Dec 07, 2023 1.060 1.190 1.060 1.150 51,275 +0.05(+4.55%)
Dec 06, 2023 1.090 1.150 0.9800 1.100 30,279 +0.05(+4.76%)
Dec 05, 2023 1.110 1.110 1.010 1.050 12,072 -0.03(-3.12%)
Dec 04, 2023 1.060 1.090 1.040 1.084 22,243 -0.01(-0.57%)
Dec 01, 2023 1.015 1.090 0.9951 1.090 11,905 +0.13(+13.54%)
Nov 30, 2023 1.010 1.010 0.9300 0.9600 2,358 -0.09(-8.57%)
Nov 29, 2023 1.090 1.090 1.050 1.050 2,015 +0.00(+0.35%)
Nov 28, 2023 0.9700 1.046 0.9700 1.046 636 +0.05(+4.63%)
Nov 27, 2023 0.9300 1.080 0.9300 1.000 26,915 +0.06(+6.44%)
Nov 24, 2023 0.9300 0.9395 0.9300 0.9395 1,145 +0.01(+1.02%)
Nov 22, 2023 0.9494 0.9494 0.9001 0.9300 5,945 +0.05(+5.26%)
Nov 21, 2023 0.9300 0.9401 0.8800 0.8835 15,704 -0.10(-9.85%)
Nov 20, 2023 0.9300 1.045 0.9300 0.9800 36,683 +0.08(+8.89%)
Nov 17, 2023 0.9000 0.9000 0.8800 0.9000 1,848 -0.01(-1.10%)
Nov 16, 2023 0.9100 0.9100 0.8500 0.9100 16,732 +0.00(+0.03%)
Nov 15, 2023 0.9426 0.9426 0.9000 0.9097 4,574 -0.07(-7.08%)
Nov 14, 2023 0.8900 0.9790 0.8900 0.9790 1,184 +0.12(+13.84%)
Nov 13, 2023 0.8400 0.8600 0.8400 0.8600 835 -0.02(-2.27%)
Nov 10, 2023 0.8800 0.8800 0.8798 0.8800 5,913 -0.02(-2.22%)
Nov 09, 2023 0.8817 0.9000 0.8817 0.9000 6,005 +0.01(+1.16%)
Nov 08, 2023 0.8800 0.8897 0.8790 0.8897 6,319 +0.00(+0.42%)
Nov 07, 2023 0.8600 0.9505 0.8600 0.8860 30,028 +0.01(+0.68%)
Nov 06, 2023 0.8501 0.9000 0.8501 0.8800 4,409 +0.02(+2.09%)
Nov 03, 2023 0.8840 0.8840 0.8503 0.8620 26,795 -0.02(-2.48%)
Nov 02, 2023 0.9200 0.9600 0.8500 0.8839 59,280 -0.01(-0.80%)
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.