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

Exp Realty International (NQ: EXPI )

12.37 -0.50 (-3.89%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 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 (%)
Dec 31, 2018 3.446 3.494 3.369 3.408 270,087 -0.08(-2.34%)
Dec 28, 2018 3.441 3.576 3.321 3.490 458,525 +0.08(+2.40%)
Dec 27, 2018 3.369 3.608 3.278 3.408 329,988 +0.00(+0.00%)
Dec 26, 2018 3.379 3.509 3.182 3.408 702,427 +0.06(+1.87%)
Dec 24, 2018 3.716 3.759 3.302 3.345 452,916 -0.42(-11.13%)
Dec 21, 2018 3.875 3.913 3.730 3.764 511,712 -0.11(-2.86%)
Dec 20, 2018 4.009 4.057 3.706 3.875 407,229 -0.17(-4.17%)
Dec 19, 2018 4.279 4.394 3.952 4.043 222,334 -0.20(-4.76%)
Dec 18, 2018 4.327 4.452 3.855 4.245 641,861 -0.08(-1.78%)
Dec 17, 2018 4.587 4.813 4.260 4.322 244,441 -0.16(-3.65%)
Dec 14, 2018 4.592 4.722 4.394 4.486 216,693 -0.12(-2.51%)
Dec 13, 2018 4.895 4.914 4.601 4.601 359,255 -0.33(-6.73%)
Dec 12, 2018 5.184 5.194 4.813 4.934 157,872 -0.20(-3.85%)
Dec 11, 2018 4.890 5.150 4.799 5.131 334,682 +0.29(+6.07%)
Dec 10, 2018 4.573 4.934 4.573 4.837 319,974 +0.21(+4.58%)
Dec 07, 2018 4.813 4.905 4.476 4.626 325,143 -0.20(-4.09%)
Dec 06, 2018 4.818 4.852 4.707 4.823 423,356 -0.05(-0.99%)
Dec 04, 2018 5.227 5.283 4.794 4.871 314,755 -0.40(-7.58%)
Dec 03, 2018 5.251 5.461 5.222 5.271 227,438 +0.05(+0.92%)
Nov 30, 2018 5.261 5.295 4.958 5.222 587,128 +0.09(+1.78%)
Nov 29, 2018 5.054 5.150 4.948 5.131 210,998 +0.19(+3.80%)
Nov 28, 2018 4.910 5.020 4.703 4.943 312,252 +0.12(+2.49%)
Nov 27, 2018 5.102 5.208 4.808 4.823 333,092 -0.31(-6.00%)
Nov 26, 2018 5.391 5.502 5.068 5.131 306,588 -0.24(-4.48%)
Nov 23, 2018 5.295 5.482 5.295 5.372 38,435 +0.00(+0.09%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.37(+7.31%)
Nov 20, 2018 5.256 5.323 4.736 5.001 379,684 -0.27(-5.11%)
Nov 19, 2018 5.733 5.775 5.208 5.271 127,061 -0.38(-6.73%)
Nov 16, 2018 5.526 5.790 5.425 5.651 392,458 +0.14(+2.53%)
Nov 15, 2018 5.362 5.607 5.362 5.511 123,820 +0.11(+1.96%)
Nov 14, 2018 5.915 6.002 5.213 5.405 385,344 -0.45(-7.72%)
Nov 13, 2018 5.632 6.132 5.299 5.858 852,541 +0.16(+2.79%)
Nov 12, 2018 5.733 5.737 5.603 5.699 178,187 +0.04(+0.77%)
Nov 09, 2018 5.559 5.675 5.439 5.656 198,410 +0.12(+2.17%)
Nov 08, 2018 5.944 5.997 5.492 5.535 314,595 -0.35(-5.97%)
Nov 07, 2018 5.867 6.032 5.776 5.887 278,075 +0.02(+0.33%)
Nov 06, 2018 5.723 6.205 5.680 5.867 672,414 +0.17(+3.04%)
Nov 05, 2018 5.617 6.017 5.588 5.694 322,661 +0.09(+1.55%)
Nov 02, 2018 5.660 5.834 5.581 5.607 325,974 +0.00(+0.00%)
Nov 01, 2018 5.092 5.766 4.929 5.607 412,542 +0.60(+12.02%)
Oct 31, 2018 4.881 5.102 4.823 5.006 903,002 +0.19(+4.00%)
Oct 30, 2018 4.833 5.005 4.601 4.813 617,569 +0.00(+0.00%)
Oct 29, 2018 5.126 5.261 4.765 4.813 451,301 -0.31(-6.10%)
Oct 26, 2018 5.391 5.391 5.025 5.126 469,329 -0.26(-4.91%)
Oct 25, 2018 5.651 5.757 5.304 5.391 524,761 -0.34(-5.96%)
Oct 24, 2018 5.848 6.060 5.612 5.733 371,499 -0.09(-1.57%)
Oct 23, 2018 5.915 5.997 5.733 5.824 247,319 -0.19(-3.20%)
Oct 22, 2018 5.891 6.137 5.872 6.017 164,832 +0.16(+2.80%)
Oct 19, 2018 5.834 6.151 5.660 5.853 478,886 +0.02(+0.33%)
Oct 18, 2018 6.084 6.151 5.800 5.834 474,016 -0.34(-5.53%)
Oct 17, 2018 6.546 6.708 5.930 6.175 778,502 -0.30(-4.68%)
Oct 16, 2018 5.968 6.686 5.728 6.479 858,007 +0.65(+11.24%)
Oct 15, 2018 6.147 6.346 5.771 5.824 513,234 -0.32(-5.25%)
Oct 12, 2018 6.517 6.734 6.089 6.147 502,778 -0.25(-3.84%)
Oct 11, 2018 6.806 6.859 6.060 6.392 899,327 -0.39(-5.82%)
Oct 10, 2018 7.100 7.100 6.748 6.787 548,408 -0.31(-4.41%)
Oct 09, 2018 7.388 7.576 6.989 7.100 613,412 -0.27(-3.66%)
Oct 08, 2018 7.446 7.766 7.220 7.369 444,946 -0.04(-0.52%)
Oct 05, 2018 7.749 7.932 7.225 7.408 443,151 -0.34(-4.41%)
Oct 04, 2018 7.692 8.003 7.665 7.749 349,453 +0.05(+0.62%)
Oct 03, 2018 8.067 8.275 7.557 7.701 513,546 -0.41(-5.04%)
Oct 02, 2018 7.711 8.303 7.709 8.110 294,707 +0.47(+6.18%)
Oct 01, 2018 8.856 8.871 7.461 7.639 689,974 -1.21(-13.70%)
Sep 28, 2018 8.808 8.982 8.803 8.852 264,270 +0.00(+0.00%)
Sep 27, 2018 8.717 8.905 8.717 8.852 101,106 +0.12(+1.38%)
Sep 26, 2018 8.784 8.972 8.717 8.731 91,622 -0.12(-1.36%)
Sep 25, 2018 8.823 8.982 8.746 8.852 227,955 +0.00(+0.00%)
Sep 24, 2018 9.136 9.266 8.678 8.852 592,154 -0.35(-3.77%)
Sep 21, 2018 9.102 9.492 8.900 9.198 3,253,308 +0.02(+0.26%)
Sep 20, 2018 8.982 9.314 8.818 9.174 908,144 +0.26(+2.92%)
Sep 19, 2018 8.746 9.140 8.548 8.914 908,693 +0.26(+3.06%)
Sep 18, 2018 8.505 8.673 8.130 8.649 664,502 +0.10(+1.13%)
Sep 17, 2018 8.399 8.664 8.361 8.553 758,721 +0.19(+2.30%)
Sep 14, 2018 8.221 8.423 8.118 8.361 417,389 +0.14(+1.70%)
Sep 13, 2018 7.894 8.255 7.894 8.221 461,178 +0.32(+4.02%)
Sep 12, 2018 7.764 8.048 7.610 7.903 367,807 +0.13(+1.61%)
Sep 11, 2018 7.773 8.544 7.548 7.778 1,329,562 +0.00(+0.06%)
Sep 10, 2018 7.518 7.899 7.506 7.773 726,406 +0.36(+4.80%)
Sep 07, 2018 7.465 7.595 7.379 7.417 206,097 -0.05(-0.64%)
Sep 06, 2018 7.663 7.663 7.451 7.465 172,020 -0.20(-2.64%)
Sep 05, 2018 7.485 7.696 7.398 7.668 211,133 +0.15(+2.05%)
Sep 04, 2018 7.797 7.797 7.475 7.513 360,824 -0.29(-3.76%)
Aug 31, 2018 7.807 7.807 7.807 0 +0.13(+1.63%)
Aug 30, 2018 7.518 7.749 7.460 7.682 290,765 +0.23(+3.10%)
Aug 29, 2018 7.615 7.672 7.340 7.451 117,315 -0.05(-0.64%)
Aug 28, 2018 7.817 7.822 7.388 7.499 228,113 -0.24(-3.11%)
Aug 27, 2018 7.653 7.745 7.581 7.740 191,735 +0.11(+1.45%)
Aug 24, 2018 7.788 8.045 7.287 7.629 615,591 -0.06(-0.81%)
Aug 23, 2018 7.668 7.846 7.461 7.692 505,425 +0.01(+0.19%)
Aug 22, 2018 7.489 7.990 7.435 7.677 412,876 +0.14(+1.92%)
Aug 21, 2018 7.581 7.605 7.485 7.533 220,771 -0.07(-0.95%)
Aug 20, 2018 7.605 7.701 7.528 7.605 338,951 -0.05(-0.63%)
Aug 17, 2018 8.154 8.154 7.513 7.653 176,595 -0.19(-2.39%)
Aug 16, 2018 7.701 7.942 7.268 7.841 373,996 +0.12(+1.50%)
Aug 15, 2018 8.183 8.183 7.706 7.725 246,695 -0.46(-5.59%)
Aug 14, 2018 8.183 8.226 7.952 8.183 322,081 -0.03(-0.41%)
Aug 13, 2018 8.640 8.664 7.461 8.216 506,632 +0.00(+0.06%)
Aug 10, 2018 8.014 8.264 7.968 8.211 414,896 +0.20(+2.46%)
Aug 09, 2018 7.841 8.024 7.749 8.014 296,921 +0.25(+3.22%)
Aug 08, 2018 7.701 7.783 7.600 7.764 265,745 +0.11(+1.45%)
Aug 07, 2018 7.302 7.653 7.302 7.653 264,220 +0.43(+6.00%)
Aug 06, 2018 6.979 7.244 6.979 7.220 355,287 +0.27(+3.88%)
Aug 03, 2018 6.907 6.950 6.739 6.950 124,240 +0.04(+0.63%)
Aug 02, 2018 6.883 6.974 6.536 6.907 135,991 +0.02(+0.35%)
Aug 01, 2018 6.637 6.964 6.637 6.883 199,964 +0.06(+0.92%)
Jul 31, 2018 7.220 7.220 6.599 6.820 253,979 +0.41(+6.46%)
Jul 30, 2018 7.075 7.075 6.368 6.406 263,956 -0.69(-9.76%)
Jul 27, 2018 7.104 7.205 7.023 7.100 158,105 +0.08(+1.10%)
Jul 26, 2018 7.003 7.071 6.811 7.023 242,118 +0.02(+0.28%)
Jul 25, 2018 6.873 7.100 6.714 7.003 176,034 +0.13(+1.89%)
Jul 24, 2018 7.075 7.172 6.714 6.873 351,178 -0.17(-2.46%)
Jul 23, 2018 6.686 7.196 6.686 7.047 336,884 +0.36(+5.40%)
Jul 20, 2018 6.305 6.734 6.228 6.686 321,607 +0.38(+6.03%)
Jul 19, 2018 5.872 6.541 5.831 6.305 346,104 +0.46(+7.82%)
Jul 18, 2018 5.391 5.860 5.352 5.848 175,885 +0.48(+8.97%)
Jul 17, 2018 5.376 5.391 5.338 5.367 62,901 +0.00(+0.09%)
Jul 16, 2018 5.367 5.383 5.333 5.362 62,024 +0.01(+0.21%)
Jul 13, 2018 5.333 5.391 5.333 5.351 57,268 +0.00(+0.06%)
Jul 12, 2018 5.348 5.415 5.252 5.348 65,529 +0.10(+1.93%)
Jul 11, 2018 5.352 5.456 5.246 5.246 96,527 -0.04(-0.73%)
Jul 10, 2018 5.251 5.375 5.246 5.285 79,532 +0.04(+0.73%)
Jul 09, 2018 5.299 5.299 5.242 5.246 205,256 -0.03(-0.64%)
Jul 06, 2018 5.550 5.656 5.246 5.280 202,677 -0.26(-4.77%)
Jul 05, 2018 5.680 5.689 5.535 5.545 52,340 -0.13(-2.21%)
Jul 03, 2018 5.670 5.670 5.670 0 +0.12(+2.17%)
Jul 02, 2018 5.535 5.814 5.535 5.550 74,371 +0.10(+1.86%)
Jun 29, 2018 5.665 5.665 5.416 5.449 168,680 -0.13(-2.41%)
Jun 28, 2018 5.776 5.917 5.564 5.583 126,531 -0.27(-4.68%)
Jun 27, 2018 6.089 6.257 5.858 5.858 121,325 -0.19(-3.19%)
Jun 26, 2018 6.113 6.137 6.045 6.051 129,434 -0.02(-0.31%)
Jun 25, 2018 6.161 6.182 6.065 6.070 91,019 -0.09(-1.41%)
Jun 22, 2018 6.156 6.257 6.137 6.156 89,000 +0.09(+1.43%)
Jun 21, 2018 6.305 6.378 6.045 6.070 227,345 -0.26(-4.03%)
Jun 20, 2018 6.286 6.402 6.257 6.325 132,353 -0.01(-0.15%)
Jun 19, 2018 6.281 6.733 6.209 6.334 171,528 -0.00(-0.08%)
Jun 18, 2018 6.787 6.917 6.310 6.339 216,593 -0.58(-8.38%)
Jun 15, 2018 6.830 6.830 6.919 71,255 +0.09(+1.30%)
Jun 14, 2018 6.974 6.974 6.830 6.830 94,730 -0.14(-2.00%)
Jun 13, 2018 6.979 7.194 6.960 6.970 65,982 -0.04(-0.55%)
Jun 12, 2018 6.844 7.132 6.816 7.008 113,376 +0.16(+2.39%)
Jun 11, 2018 7.461 7.461 6.763 6.844 360,467 -0.53(-7.24%)
Jun 08, 2018 7.600 7.701 7.316 7.379 180,075 -0.21(-2.76%)
Jun 07, 2018 7.668 7.826 7.509 7.588 110,449 +0.01(+0.10%)
Jun 06, 2018 7.624 7.749 7.509 7.581 93,412 +0.07(+0.96%)
Jun 05, 2018 7.595 7.819 7.509 7.509 160,932 -0.08(-1.08%)
Jun 04, 2018 8.173 8.173 7.581 7.590 258,864 -0.56(-6.91%)
Jun 01, 2018 8.173 8.173 7.879 8.154 54,977 -0.01(-0.12%)
May 31, 2018 8.014 8.173 7.947 8.163 56,803 +0.13(+1.68%)
May 30, 2018 7.769 8.141 7.769 8.029 73,297 +0.35(+4.58%)
May 29, 2018 8.423 8.423 7.653 7.677 145,398 -0.62(-7.43%)
May 25, 2018 8.293 8.293 8.293 0 -0.15(-1.77%)
May 24, 2018 8.654 8.808 8.351 8.442 150,174 -0.08(-0.90%)
May 23, 2018 7.436 8.664 7.436 8.519 400,961 +1.11(+15.01%)
May 22, 2018 9.145 9.145 7.225 7.408 490,213 -1.52(-17.04%)
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.