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 )

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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, 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 0.9200 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%)
Nov 01, 2023 0.9700 1.048 0.8900 0.8910 77,247 -0.10(-10.00%)
Oct 31, 2023 1.070 1.100 0.9792 0.9900 82,989 -0.05(-4.81%)
Oct 30, 2023 1.030 1.040 1.020 1.040 1,327 +0.01(+1.00%)
Oct 27, 2023 1.040 1.110 1.030 1.030 14,004 -0.00(-0.03%)
Oct 26, 2023 1.030 1.090 1.030 1.030 36,065 +0.00(+0.00%)
Oct 25, 2023 1.055 1.089 1.030 1.030 16,761 -0.01(-0.96%)
Oct 24, 2023 1.040 1.060 1.040 1.040 2,863 +0.00(+0.00%)
Oct 23, 2023 1.040 1.070 1.030 1.040 17,306 +0.01(+0.48%)
Oct 20, 2023 1.010 1.050 1.000 1.035 22,224 +0.01(+1.47%)
Oct 19, 2023 1.000 1.100 0.9400 1.020 668,595 -0.00(-0.01%)
Oct 18, 2023 1.030 1.030 1.020 1.020 1,590 -0.01(-0.96%)
Oct 17, 2023 1.040 1.050 0.9806 1.030 34,932 -0.01(-0.96%)
Oct 16, 2023 1.010 1.050 1.010 1.040 31,987 +0.02(+1.96%)
Oct 13, 2023 1.055 1.055 0.9300 1.020 26,695 +0.03(+3.03%)
Oct 12, 2023 0.9800 1.040 0.9300 0.9900 10,744 -0.02(-1.98%)
Oct 11, 2023 1.000 1.015 0.9800 1.010 41,678 -0.01(-0.98%)
Oct 10, 2023 1.023 1.048 1.000 1.020 25,564 +0.02(+2.00%)
Oct 09, 2023 1.000 1.020 0.9900 1.000 10,347 +0.00(+0.00%)
Oct 06, 2023 1.010 1.010 0.9900 1.000 30,870 -0.01(-0.99%)
Oct 05, 2023 1.095 1.095 1.010 1.010 12,440 -0.05(-4.72%)
Oct 04, 2023 1.060 1.087 1.000 1.060 12,340 -0.02(-1.85%)
Oct 03, 2023 1.110 1.110 0.9900 1.080 31,278 -0.01(-0.92%)
Oct 02, 2023 1.115 1.115 1.060 1.090 5,371 +0.04(+3.81%)
Sep 29, 2023 1.190 1.190 1.020 1.050 55,569 -0.15(-12.13%)
Sep 28, 2023 1.200 1.240 1.190 1.195 5,170 -0.00(-0.42%)
Sep 27, 2023 1.200 1.220 1.187 1.200 11,259 +0.00(+0.00%)
Sep 26, 2023 1.250 1.250 1.170 1.200 9,391 +0.02(+1.69%)
Sep 25, 2023 1.030 1.270 1.100 1.180 35,183 +0.12(+11.85%)
Sep 22, 2023 1.100 1.100 1.030 1.055 45,115 -0.05(-4.09%)
Sep 21, 2023 1.110 1.111 1.070 1.100 20,338 -0.02(-1.79%)
Sep 20, 2023 1.130 1.130 1.120 1.120 6,755 -0.05(-4.27%)
Sep 19, 2023 1.190 1.190 1.100 1.170 13,115 -0.01(-0.85%)
Sep 18, 2023 1.230 1.230 1.160 1.180 22,043 -0.06(-4.84%)
Sep 15, 2023 1.230 1.280 1.195 1.240 58,998 -0.02(-1.59%)
Sep 14, 2023 1.260 1.260 1.230 1.260 2,106 +0.00(+0.00%)
Sep 13, 2023 1.290 1.300 1.260 1.260 8,378 -0.02(-1.56%)
Sep 12, 2023 1.290 1.300 1.280 1.280 23,408 +0.04(+3.23%)
Sep 11, 2023 1.150 1.250 1.150 1.240 21,024 +0.02(+1.64%)
Sep 08, 2023 1.290 1.290 1.220 1.220 6,845 -0.02(-1.61%)
Sep 07, 2023 1.260 1.273 1.231 1.240 27,851 -0.04(-3.13%)
Sep 06, 2023 1.300 1.300 1.250 1.280 30,631 -0.03(-2.29%)
Sep 05, 2023 1.390 1.390 1.250 1.310 19,932 -0.04(-2.96%)
Sep 01, 2023 1.290 1.385 1.290 1.350 6,653 +0.05(+3.85%)
Aug 31, 2023 1.360 1.400 1.290 1.300 69,941 -0.10(-7.14%)
Aug 30, 2023 1.280 1.440 1.270 1.400 41,185 +0.14(+11.11%)
Aug 29, 2023 1.258 1.269 1.230 1.260 57,357 +0.00(+0.00%)
Aug 28, 2023 1.330 1.330 1.230 1.260 22,523 -0.06(-4.55%)
Aug 25, 2023 1.390 1.390 1.240 1.320 116,761 -0.07(-5.04%)
Aug 24, 2023 1.460 1.500 1.370 1.390 69,873 -0.12(-7.95%)
Aug 23, 2023 1.550 1.560 1.500 1.510 21,144 -0.04(-2.58%)
Aug 22, 2023 1.690 1.690 1.530 1.550 35,423 -0.15(-8.82%)
Aug 21, 2023 1.681 1.700 1.675 1.700 4,920 -0.01(-0.58%)
Aug 18, 2023 1.820 1.825 1.680 1.710 38,696 -0.10(-5.52%)
Aug 17, 2023 1.910 1.908 1.807 1.810 22,179 -0.08(-4.23%)
Aug 16, 2023 1.810 1.935 1.806 1.890 69,136 +0.12(+6.78%)
Aug 15, 2023 1.907 1.907 1.730 1.770 41,222 -0.15(-7.81%)
Aug 14, 2023 1.970 1.980 1.900 1.920 84,967 -0.13(-6.34%)
Aug 11, 2023 2.060 2.100 1.940 2.050 90,583 +0.10(+5.13%)
Aug 10, 2023 1.880 1.967 1.790 1.950 178,230 +0.14(+7.73%)
Aug 09, 2023 1.740 1.900 1.732 1.810 163,247 +0.07(+4.02%)
Aug 08, 2023 1.750 1.780 1.725 1.740 40,085 +0.01(+0.58%)
Aug 07, 2023 1.770 1.765 1.700 1.730 11,408 -0.02(-1.14%)
Aug 04, 2023 1.640 1.750 1.640 1.750 35,168 +0.05(+2.94%)
Aug 03, 2023 1.720 1.750 1.640 1.700 32,331 +0.04(+2.41%)
Aug 02, 2023 1.690 1.690 1.630 1.660 9,325 +0.01(+0.61%)
Aug 01, 2023 1.720 1.720 1.650 1.650 8,142 -0.08(-4.62%)
Jul 31, 2023 1.750 1.750 1.630 1.730 99,225 -0.03(-1.70%)
Jul 28, 2023 1.720 1.800 1.580 1.760 120,728 +0.08(+4.76%)
Jul 27, 2023 1.550 1.740 1.490 1.680 80,089 +0.11(+7.01%)
Jul 26, 2023 1.420 1.671 1.420 1.570 217,314 +0.18(+12.95%)
Jul 25, 2023 1.350 1.440 1.341 1.390 63,167 -0.01(-0.71%)
Jul 24, 2023 1.370 1.430 1.355 1.400 9,447 +0.07(+5.26%)
Jul 21, 2023 1.364 1.364 1.316 1.330 58,770 +0.03(+2.47%)
Jul 20, 2023 1.370 1.370 1.298 1.298 1,141 -0.07(-5.26%)
Jul 19, 2023 1.390 1.400 1.330 1.370 54,191 -0.03(-2.14%)
Jul 18, 2023 1.300 1.430 1.300 1.400 53,924 +0.08(+6.06%)
Jul 17, 2023 1.310 1.360 1.304 1.320 27,700 +0.02(+1.54%)
Jul 14, 2023 1.390 1.410 1.290 1.300 107,112 -0.11(-7.80%)
Jul 13, 2023 1.360 1.470 1.310 1.410 144,339 +0.02(+1.44%)
Jul 12, 2023 1.280 1.390 1.280 1.390 32,049 +0.09(+6.54%)
Jul 11, 2023 1.230 1.360 1.230 1.305 106,725 +0.06(+5.22%)
Jul 10, 2023 1.410 1.410 1.110 1.240 449,143 -0.20(-13.89%)
Jul 07, 2023 1.500 1.500 1.440 1.440 45,760 -0.07(-4.64%)
Jul 06, 2023 1.610 1.610 1.480 1.510 75,098 -0.15(-9.04%)
Jul 05, 2023 1.650 1.700 1.650 1.660 49,951 +0.02(+1.22%)
Jul 03, 2023 1.770 1.770 1.450 1.640 51,122 -0.11(-6.29%)
Jun 30, 2023 1.850 1.870 1.700 1.750 187,332 -0.08(-4.37%)
Jun 29, 2023 1.810 1.870 1.760 1.830 138,300 +0.03(+1.67%)
Jun 28, 2023 1.760 1.880 1.540 1.800 299,326 +0.06(+3.45%)
Jun 27, 2023 1.570 1.870 1.526 1.740 385,742 +0.26(+17.57%)
Jun 26, 2023 1.370 1.570 1.370 1.480 47,242 +0.08(+5.71%)
Jun 23, 2023 1.540 1.618 1.360 1.400 161,297 -0.27(-16.17%)
Jun 22, 2023 1.280 1.750 1.280 1.670 549,282 +0.41(+32.54%)
Jun 21, 2023 1.190 1.280 1.100 1.260 56,054 -0.02(-1.56%)
Jun 20, 2023 1.040 1.320 1.040 1.280 155,505 +0.17(+15.32%)
Jun 16, 2023 1.020 1.130 0.9601 1.110 97,946 +0.09(+8.82%)
Jun 15, 2023 1.000 1.050 0.9811 1.020 56,966 +0.41(+68.18%)
May 08, 2023 0.6270 0.6686 0.5200 0.6065 12,427 +0.05(+9.06%)
May 05, 2023 0.5656 0.6800 0.5111 0.5561 30,526 -0.01(-1.68%)
May 04, 2023 0.5656 0.5843 0.5656 0.5656 628 -0.02(-3.27%)
May 03, 2023 0.6039 0.6039 0.5656 0.5847 9,994 -0.00(-0.65%)
May 02, 2023 0.5885 0.5885 0.5801 0.5885 2,652 +0.01(+2.22%)
May 01, 2023 0.5700 0.6012 0.5656 0.5757 8,062 -0.02(-2.74%)
Apr 28, 2023 0.5656 0.5919 0.5656 0.5919 3,322 +0.02(+3.77%)
Apr 27, 2023 0.5656 0.5838 0.5656 0.5704 9,566 +0.00(+0.85%)
Apr 26, 2023 0.5750 0.5750 0.5656 0.5656 1,907 -0.01(-1.75%)
Apr 25, 2023 0.5700 0.5757 0.5612 0.5757 5,887 +0.00(+0.49%)
Apr 24, 2023 0.5612 0.5859 0.5612 0.5729 3,672 +0.01(+2.07%)
Apr 21, 2023 0.6025 0.6033 0.5610 0.5613 15,660 -0.05(-8.21%)
Apr 20, 2023 0.6025 0.6115 0.6025 0.6115 2,668 -0.00(-0.68%)
Apr 19, 2023 0.6170 0.6200 0.6026 0.6157 4,159 -0.00(-0.11%)
Apr 18, 2023 0.6600 0.6600 0.6026 0.6164 14,776 -0.04(-6.62%)
Apr 17, 2023 0.6255 0.6601 0.6255 0.6601 6,435 +0.04(+6.47%)
Apr 14, 2023 0.5815 0.7640 0.5815 0.6200 42,184 +0.02(+3.16%)
Apr 13, 2023 0.5820 0.6554 0.5820 0.6010 12,714 +0.02(+3.35%)
Apr 12, 2023 0.6184 0.6184 0.5814 0.5815 9,062 -0.02(-3.08%)
Apr 11, 2023 0.6000 0.6184 0.5812 0.6000 1,337 +0.02(+3.09%)
Apr 10, 2023 0.5820 0.5820 0.5820 0.5820 287 +0.00(+0.09%)
Apr 06, 2023 0.6120 0.6229 0.5810 0.5815 23,846 -0.03(-4.91%)
Apr 05, 2023 0.6115 0.6300 0.6115 0.6115 5,214 -0.02(-2.94%)
Apr 04, 2023 0.6115 0.6420 0.6115 0.6300 2,093 +0.01(+1.61%)
Apr 03, 2023 0.6199 0.6556 0.6190 0.6200 9,019 +0.01(+1.39%)
Mar 31, 2023 0.6460 0.6460 0.6115 0.6115 1,957 -0.03(-5.34%)
Mar 30, 2023 0.6120 0.6460 0.6120 0.6460 1,212 +0.03(+5.64%)
Mar 29, 2023 0.6400 0.6804 0.6115 0.6115 8,195 -0.05(-7.35%)
Mar 28, 2023 0.6803 0.6804 0.6600 0.6600 2,963 -0.01(-1.49%)
Mar 27, 2023 0.6215 0.6700 0.6115 0.6700 7,055 -0.03(-4.26%)
Mar 24, 2023 0.6115 0.7000 0.6115 0.6998 12,271 +0.09(+14.50%)
Mar 23, 2023 0.7200 0.7200 0.6110 0.6112 61,550 -0.09(-12.90%)
Mar 22, 2023 0.7017 0.7784 0.7017 0.7017 3,856 -0.03(-4.73%)
Mar 21, 2023 0.7015 0.7998 0.7015 0.7365 2,117 -0.03(-3.89%)
Mar 20, 2023 0.7900 0.7900 0.7115 0.7663 2,719 -0.01(-1.76%)
Mar 17, 2023 0.7600 0.7800 0.7105 0.7800 4,832 -0.01(-1.27%)
Mar 16, 2023 0.7900 0.7982 0.7601 0.7900 2,230 +0.02(+2.66%)
Mar 15, 2023 0.7800 0.8028 0.7695 0.7695 7,813 -0.00(-0.32%)
Mar 14, 2023 0.8900 0.8896 0.7720 0.7720 2,636 +0.00(+0.26%)
Mar 13, 2023 0.8100 0.8100 0.7700 0.7700 2,771 -0.05(-6.10%)
Mar 10, 2023 0.8200 0.8200 0.7700 0.8200 1,939 +0.00(+0.00%)
Mar 09, 2023 0.7600 0.8300 0.7600 0.8200 11,195 +0.01(+1.46%)
Mar 08, 2023 0.7600 0.8082 0.7600 0.8082 1,259 +0.01(+0.92%)
Mar 07, 2023 0.7601 0.8064 0.7601 0.8008 693 -0.01(-0.92%)
Mar 06, 2023 0.7800 0.8083 0.7601 0.8082 14,591 +0.00(+0.50%)
Mar 03, 2023 0.7700 0.8085 0.7700 0.8042 8,884 +0.05(+7.23%)
Mar 02, 2023 0.7600 0.7600 0.7500 0.7500 561 -0.01(-1.32%)
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.