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 )

0.6865 -0.0045 (-0.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 5.000 5.500 4.980 5.370 28,396 +0.12(+2.29%)
Feb 26, 2016 4.997 5.260 4.980 5.250 8,868 +0.20(+3.96%)
Feb 25, 2016 5.050 5.100 4.720 5.050 8,943 -0.19(-3.63%)
Feb 24, 2016 5.030 5.245 5.010 5.240 2,098 +0.05(+0.96%)
Feb 23, 2016 5.200 5.200 5.190 5.190 1,467 +0.09(+1.76%)
Feb 22, 2016 5.300 5.300 5.000 5.100 1,255 -0.10(-1.92%)
Feb 19, 2016 5.106 5.200 5.106 5.200 318 +0.00(+0.00%)
Feb 18, 2016 5.150 5.370 5.150 5.200 1,963 +0.00(+0.00%)
Feb 17, 2016 5.200 5.459 5.010 5.200 6,240 +0.40(+8.33%)
Feb 16, 2016 4.800 4.800 4.800 4.800 104 +0.00(+0.00%)
Feb 12, 2016 5.350 4.800 4.800 4.800 1,700 -0.27(-5.33%)
Feb 11, 2016 4.915 5.070 4.912 5.070 904 -0.08(-1.55%)
Feb 09, 2016 5.352 5.150 5.150 5.150 2,000 +0.14(+2.79%)
Feb 04, 2016 5.300 5.010 5.010 5.010 700 -0.28(-5.29%)
Feb 03, 2016 5.260 5.290 5.200 5.290 1,712 +0.13(+2.52%)
Feb 01, 2016 5.490 5.160 5.160 5.160 1,200 -0.32(-5.84%)
Jan 29, 2016 5.390 5.490 5.000 5.480 11,614 +0.20(+3.79%)
Jan 28, 2016 5.100 5.490 5.100 5.280 10,930 +0.05(+0.96%)
Jan 26, 2016 5.460 5.230 5.230 5.230 5,200 +0.17(+3.36%)
Jan 25, 2016 5.450 5.450 5.060 5.060 1,681 -0.55(-9.80%)
Jan 22, 2016 6.110 6.110 5.610 5.610 18,223 -0.43(-7.12%)
Jan 21, 2016 6.250 6.350 6.040 6.040 500 +0.04(+0.67%)
Jan 20, 2016 6.000 6.000 6.000 6.000 124 +0.00(+0.00%)
Jan 19, 2016 6.900 6.900 6.000 6.000 1,203 -0.50(-7.69%)
Jan 15, 2016 6.500 6.500 6.500 6.500 200 -0.50(-7.14%)
Jan 14, 2016 7.000 7.000 7.000 7.000 214 +0.02(+0.29%)
Jan 13, 2016 6.980 6.980 6.980 6.980 600 -0.01(-0.14%)
Jan 12, 2016 6.790 7.000 6.600 6.990 1,700 +0.39(+5.91%)
Jan 11, 2016 6.010 6.800 5.660 6.600 3,970 -0.40(-5.71%)
Jan 08, 2016 5.800 7.000 5.250 7.000 5,395 +0.09(+1.30%)
Jan 07, 2016 6.550 7.100 6.310 6.910 11,041 -0.57(-7.62%)
Jan 05, 2016 6.500 7.480 7.480 7.480 2,300 -0.02(-0.26%)
Dec 31, 2015 7.410 7.499 7.499 7.499 125 -0.05(-0.67%)
Dec 30, 2015 7.366 7.600 7.360 7.550 3,501 -0.01(-0.13%)
Dec 29, 2015 7.385 7.560 7.380 7.560 3,525 +0.18(+2.44%)
Dec 28, 2015 7.360 7.380 7.360 7.380 595 -0.02(-0.27%)
Dec 24, 2015 7.390 7.400 7.400 7.400 600 +0.01(+0.14%)
Dec 23, 2015 7.400 7.400 7.310 7.390 4,385 -0.18(-2.38%)
Dec 22, 2015 7.490 7.570 7.250 7.570 1,975 +0.16(+2.16%)
Dec 18, 2015 7.600 7.410 7.410 7.410 1 +0.36(+5.11%)
Dec 17, 2015 6.900 7.270 6.520 7.050 2,017 -0.20(-2.76%)
Dec 16, 2015 6.520 7.250 6.520 7.250 1,773 +0.00(+0.00%)
Dec 15, 2015 7.250 7.250 7.250 7.250 417 +0.05(+0.69%)
Dec 14, 2015 6.020 7.500 6.020 7.200 13,001 -0.94(-11.55%)
Dec 10, 2015 7.510 8.140 8.140 8.140 77 +0.54(+7.11%)
Dec 09, 2015 7.810 7.810 7.220 7.600 2,506 -0.05(-0.65%)
Dec 08, 2015 7.670 7.670 7.650 7.650 1,422 -0.06(-0.78%)
Dec 07, 2015 8.250 8.250 7.710 7.710 453 -0.14(-1.78%)
Dec 04, 2015 7.250 7.850 7.200 7.850 3,208 +0.37(+4.95%)
Dec 03, 2015 7.480 7.480 7.480 7.480 130 +0.48(+6.86%)
Dec 01, 2015 7.400 7.000 7.000 7.000 58 -0.41(-5.53%)
Nov 30, 2015 6.060 7.410 5.120 7.410 47,948 +0.12(+1.65%)
Nov 27, 2015 7.290 7.290 7.290 7.290 382 +0.50(+7.36%)
Nov 25, 2015 6.400 6.790 6.790 6.790 4,200 +0.29(+4.46%)
Nov 23, 2015 6.400 6.500 6.500 6.500 6,600 +0.00(+0.00%)
Nov 19, 2015 6.850 6.500 6.500 6.500 4,000 -0.52(-7.41%)
Nov 18, 2015 6.890 7.060 6.890 7.020 3,725 -0.26(-3.57%)
Nov 16, 2015 6.200 7.280 7.280 7.280 31 +0.28(+4.00%)
Nov 12, 2015 7.000 7.000 7.000 7.000 41 +0.20(+2.94%)
Nov 11, 2015 7.010 7.192 6.750 6.800 6,760 -0.44(-6.08%)
Nov 10, 2015 7.010 7.240 6.750 7.240 1,125 +0.25(+3.58%)
Nov 09, 2015 6.990 6.990 6.990 6.990 100 -0.05(-0.71%)
Nov 06, 2015 7.010 7.100 6.760 7.040 5,029 +0.14(+2.03%)
Nov 05, 2015 7.020 7.020 6.900 6.900 1,475 -0.20(-2.82%)
Nov 04, 2015 7.100 7.100 7.100 7.100 263 -0.06(-0.84%)
Nov 03, 2015 7.280 7.280 7.160 7.160 1,201 -0.05(-0.76%)
Nov 02, 2015 6.150 7.270 6.150 7.215 11,494 +0.08(+1.19%)
Oct 30, 2015 7.001 7.470 6.750 7.130 14,760 -0.32(-4.30%)
Oct 29, 2015 7.290 7.460 6.970 7.450 2,805 -0.26(-3.37%)
Oct 28, 2015 6.830 7.710 6.830 7.710 739 +0.21(+2.80%)
Oct 27, 2015 7.480 7.500 7.480 7.500 2,038 -0.42(-5.30%)
Oct 26, 2015 7.500 7.920 7.500 7.920 977 +0.02(+0.25%)
Oct 23, 2015 7.900 7.950 7.880 7.900 1,031 +0.00(+0.00%)
Oct 22, 2015 7.770 7.900 7.750 7.900 903 -0.07(-0.88%)
Oct 21, 2015 7.780 8.000 7.760 7.970 4,112 -0.03(-0.38%)
Oct 20, 2015 7.990 7.990 7.750 8.000 3,856 -0.08(-0.99%)
Oct 19, 2015 7.910 8.080 7.900 8.080 6,387 +0.05(+0.62%)
Oct 16, 2015 7.800 8.050 7.750 8.030 9,515 -0.25(-2.96%)
Oct 15, 2015 7.870 8.275 7.850 8.275 12,124 +0.22(+2.80%)
Oct 14, 2015 7.760 8.050 7.750 8.050 1,900 +0.00(+0.00%)
Oct 13, 2015 8.000 8.100 8.000 8.050 3,431 -0.33(-3.94%)
Oct 12, 2015 8.250 8.380 7.875 8.380 3,682 +0.18(+2.20%)
Oct 09, 2015 8.200 8.200 8.200 8.200 101 -0.05(-0.61%)
Oct 08, 2015 7.940 8.250 7.730 8.250 1,501 -0.11(-1.32%)
Oct 07, 2015 7.500 8.380 7.500 8.360 9,282 -0.01(-0.12%)
Oct 06, 2015 8.370 8.370 8.370 8.370 223 +0.01(+0.12%)
Oct 05, 2015 7.740 8.380 7.700 8.360 659 +0.48(+6.09%)
Oct 02, 2015 7.520 8.300 6.770 7.880 13,765 -0.20(-2.48%)
Oct 01, 2015 8.410 8.500 8.080 8.080 3,148 -0.51(-5.94%)
Sep 30, 2015 8.160 8.590 7.730 8.590 12,343 +0.89(+11.56%)
Sep 29, 2015 8.260 8.260 7.510 7.700 8,425 -0.65(-7.78%)
Sep 28, 2015 8.150 8.420 8.100 8.350 3,313 -0.01(-0.12%)
Sep 25, 2015 8.120 8.580 8.120 8.360 10,373 -0.49(-5.54%)
Sep 24, 2015 8.870 9.000 8.020 8.850 7,236 +0.49(+5.86%)
Sep 23, 2015 8.520 8.970 8.280 8.360 2,426 +0.10(+1.21%)
Sep 22, 2015 8.070 8.640 7.985 8.260 11,990 -0.05(-0.60%)
Sep 21, 2015 8.140 8.990 7.950 8.310 11,468 +0.21(+2.59%)
Sep 18, 2015 8.310 8.500 8.000 8.100 53,001 -0.52(-6.03%)
Sep 17, 2015 8.740 9.080 8.250 8.620 23,585 -0.13(-1.49%)
Sep 16, 2015 8.950 9.090 8.209 8.750 11,889 -0.30(-3.31%)
Sep 15, 2015 9.000 9.100 9.000 9.050 6,693 -0.07(-0.77%)
Sep 14, 2015 9.080 9.120 9.000 9.120 7,085 +0.02(+0.22%)
Sep 11, 2015 9.030 9.100 8.960 9.100 6,789 +0.36(+4.12%)
Sep 10, 2015 8.900 9.120 8.530 8.740 6,274 -0.39(-4.27%)
Sep 09, 2015 9.150 9.150 8.870 9.130 13,141 -0.02(-0.22%)
Sep 08, 2015 8.900 9.150 8.700 9.150 19,689 +0.35(+3.98%)
Sep 04, 2015 8.840 8.800 8.800 8.800 2,000 -0.07(-0.79%)
Sep 03, 2015 9.000 9.000 8.060 8.870 8,846 -0.13(-1.44%)
Sep 02, 2015 8.900 9.000 8.500 9.000 27,649 +0.54(+6.38%)
Sep 01, 2015 8.550 8.550 8.460 8.460 910 -0.07(-0.82%)
Aug 31, 2015 8.550 8.600 8.530 8.530 2,040 -0.04(-0.47%)
Aug 28, 2015 7.950 8.600 7.950 8.570 3,856 -0.12(-1.44%)
Aug 27, 2015 8.520 8.695 8.500 8.695 744 +0.03(+0.29%)
Aug 26, 2015 8.750 8.750 8.600 8.670 4,681 -0.04(-0.46%)
Aug 25, 2015 8.500 8.750 8.500 8.710 5,328 +0.11(+1.28%)
Aug 24, 2015 8.770 8.980 8.000 8.600 31,891 -0.12(-1.43%)
Aug 21, 2015 8.740 8.920 8.700 8.725 11,599 -0.09(-0.96%)
Aug 20, 2015 8.900 8.900 8.700 8.810 5,500 -0.09(-1.01%)
Aug 19, 2015 9.000 9.000 8.900 8.900 2,792 -0.10(-1.11%)
Aug 18, 2015 8.500 9.000 8.500 9.000 6,002 +0.05(+0.56%)
Aug 17, 2015 8.900 8.950 8.900 8.950 1,525 +0.05(+0.56%)
Aug 14, 2015 9.040 9.040 8.850 8.900 10,604 -0.10(-1.11%)
Aug 13, 2015 9.040 9.040 9.000 9.000 10,745 +0.03(+0.28%)
Aug 12, 2015 8.900 9.015 8.900 8.975 16,404 +0.07(+0.84%)
Aug 11, 2015 8.980 8.980 8.900 8.900 6,873 -0.05(-0.56%)
Aug 10, 2015 8.950 9.050 8.900 8.950 32,128 +0.00(+0.00%)
Aug 07, 2015 9.050 9.050 8.900 8.950 16,202 -0.04(-0.44%)
Aug 06, 2015 8.850 9.100 8.850 8.990 46,476 +0.24(+2.74%)
Aug 05, 2015 8.775 8.775 8.700 8.750 38,579 -0.05(-0.57%)
Aug 04, 2015 8.820 8.910 8.780 8.800 20,205 -0.03(-0.34%)
Aug 03, 2015 8.808 9.050 8.800 8.830 29,702 -0.02(-0.23%)
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.