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 )

12.40 -0.46 (-3.61%)
Streaming Delayed Price Updated: 1:39 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 (%)
Nov 30, 2018 5.261 5.295 4.958 5.223 587,088 +0.09(+1.78%)
Nov 29, 2018 5.054 5.151 4.948 5.131 210,983 +0.19(+3.80%)
Nov 28, 2018 4.910 5.020 4.703 4.944 312,230 +0.12(+2.49%)
Nov 27, 2018 5.102 5.208 4.809 4.823 333,069 -0.31(-6.00%)
Nov 26, 2018 5.391 5.502 5.069 5.131 306,567 -0.24(-4.48%)
Nov 23, 2018 5.295 5.483 5.295 5.372 38,432 +0.00(+0.09%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.37(+7.31%)
Nov 20, 2018 5.256 5.324 4.737 5.001 379,658 -0.27(-5.11%)
Nov 19, 2018 5.733 5.775 5.208 5.271 127,052 -0.38(-6.73%)
Nov 16, 2018 5.526 5.791 5.425 5.651 392,430 +0.14(+2.53%)
Nov 15, 2018 5.362 5.608 5.362 5.512 123,812 +0.11(+1.96%)
Nov 14, 2018 5.916 6.003 5.213 5.406 385,317 -0.45(-7.72%)
Nov 13, 2018 5.632 6.133 5.300 5.858 852,482 +0.16(+2.79%)
Nov 12, 2018 5.733 5.738 5.603 5.699 178,174 +0.04(+0.77%)
Nov 09, 2018 5.560 5.675 5.439 5.656 198,396 +0.12(+2.17%)
Nov 08, 2018 5.945 5.998 5.492 5.536 314,574 -0.35(-5.97%)
Nov 07, 2018 5.868 6.032 5.776 5.887 278,056 +0.02(+0.33%)
Nov 06, 2018 5.723 6.205 5.680 5.868 672,367 +0.17(+3.04%)
Nov 05, 2018 5.617 6.017 5.589 5.694 322,638 +0.09(+1.54%)
Nov 02, 2018 5.661 5.834 5.581 5.608 325,952 +0.00(+0.00%)
Nov 01, 2018 5.093 5.767 4.930 5.608 412,513 +0.60(+12.02%)
Oct 31, 2018 4.881 5.102 4.823 5.006 902,939 +0.19(+4.00%)
Oct 30, 2018 4.833 5.006 4.602 4.814 617,526 +0.00(+0.00%)
Oct 29, 2018 5.126 5.261 4.765 4.814 451,270 -0.31(-6.10%)
Oct 26, 2018 5.391 5.391 5.025 5.126 469,296 -0.26(-4.91%)
Oct 25, 2018 5.651 5.757 5.305 5.391 524,725 -0.34(-5.96%)
Oct 24, 2018 5.849 6.060 5.613 5.733 371,473 -0.09(-1.57%)
Oct 23, 2018 5.916 5.998 5.733 5.824 247,302 -0.19(-3.20%)
Oct 22, 2018 5.892 6.137 5.873 6.017 164,820 +0.16(+2.80%)
Oct 19, 2018 5.834 6.152 5.661 5.853 478,852 +0.02(+0.33%)
Oct 18, 2018 6.084 6.152 5.800 5.834 473,983 -0.34(-5.53%)
Oct 17, 2018 6.546 6.709 5.930 6.176 778,448 -0.30(-4.68%)
Oct 16, 2018 5.969 6.686 5.728 6.479 857,948 +0.65(+11.24%)
Oct 15, 2018 6.147 6.347 5.771 5.824 513,199 -0.32(-5.25%)
Oct 12, 2018 6.518 6.734 6.089 6.147 502,743 -0.25(-3.84%)
Oct 11, 2018 6.806 6.859 6.060 6.392 899,264 -0.39(-5.82%)
Oct 10, 2018 7.100 7.100 6.749 6.787 548,370 -0.31(-4.41%)
Oct 09, 2018 7.389 7.577 6.989 7.100 613,369 -0.27(-3.66%)
Oct 08, 2018 7.447 7.766 7.220 7.370 444,915 -0.04(-0.52%)
Oct 05, 2018 7.750 7.933 7.225 7.408 443,120 -0.34(-4.41%)
Oct 04, 2018 7.692 8.003 7.666 7.750 349,429 +0.05(+0.63%)
Oct 03, 2018 8.068 8.275 7.557 7.702 513,510 -0.41(-5.04%)
Oct 02, 2018 7.711 8.303 7.709 8.111 294,686 +0.47(+6.18%)
Oct 01, 2018 8.857 8.871 7.461 7.639 689,926 -1.21(-13.70%)
Sep 28, 2018 8.809 8.982 8.804 8.852 264,251 +0.00(+0.00%)
Sep 27, 2018 8.717 8.905 8.717 8.852 101,099 +0.12(+1.38%)
Sep 26, 2018 8.785 8.973 8.717 8.732 91,615 -0.12(-1.36%)
Sep 25, 2018 8.823 8.982 8.746 8.852 227,940 +0.00(+0.00%)
Sep 24, 2018 9.136 9.266 8.679 8.852 592,113 -0.35(-3.77%)
Sep 21, 2018 9.102 9.492 8.900 9.199 3,253,082 +0.02(+0.26%)
Sep 20, 2018 8.982 9.314 8.818 9.175 908,081 +0.26(+2.92%)
Sep 19, 2018 8.746 9.141 8.549 8.915 908,629 +0.26(+3.06%)
Sep 18, 2018 8.506 8.674 8.130 8.650 664,456 +0.10(+1.13%)
Sep 17, 2018 8.400 8.664 8.361 8.554 758,669 +0.19(+2.30%)
Sep 14, 2018 8.222 8.424 8.118 8.361 417,360 +0.14(+1.70%)
Sep 13, 2018 7.894 8.255 7.894 8.222 461,146 +0.32(+4.02%)
Sep 12, 2018 7.764 8.048 7.610 7.904 367,781 +0.13(+1.61%)
Sep 11, 2018 7.774 8.544 7.549 7.779 1,329,469 +0.00(+0.06%)
Sep 10, 2018 7.519 7.899 7.507 7.774 726,356 +0.36(+4.80%)
Sep 07, 2018 7.466 7.596 7.379 7.418 206,083 -0.05(-0.64%)
Sep 06, 2018 7.663 7.663 7.451 7.466 172,008 -0.20(-2.64%)
Sep 05, 2018 7.485 7.697 7.398 7.668 211,119 +0.15(+2.05%)
Sep 04, 2018 7.798 7.798 7.476 7.514 360,799 -0.29(-3.76%)
Aug 31, 2018 7.808 7.808 7.808 0 +0.13(+1.63%)
Aug 30, 2018 7.519 7.750 7.461 7.682 290,745 +0.23(+3.10%)
Aug 29, 2018 7.615 7.672 7.341 7.451 117,307 -0.05(-0.64%)
Aug 28, 2018 7.817 7.822 7.389 7.500 228,098 -0.24(-3.11%)
Aug 27, 2018 7.654 7.745 7.581 7.740 191,721 +0.11(+1.45%)
Aug 24, 2018 7.788 8.046 7.288 7.630 615,549 -0.06(-0.81%)
Aug 23, 2018 7.668 7.846 7.461 7.692 505,390 +0.01(+0.19%)
Aug 22, 2018 7.490 7.990 7.435 7.678 412,847 +0.14(+1.92%)
Aug 21, 2018 7.581 7.605 7.485 7.533 220,756 -0.07(-0.95%)
Aug 20, 2018 7.605 7.702 7.528 7.605 338,928 -0.05(-0.63%)
Aug 17, 2018 8.154 8.154 7.514 7.654 176,583 -0.19(-2.39%)
Aug 16, 2018 7.702 7.942 7.269 7.841 373,970 +0.12(+1.50%)
Aug 15, 2018 8.183 8.183 7.707 7.726 246,678 -0.46(-5.59%)
Aug 14, 2018 8.183 8.226 7.952 8.183 322,059 -0.03(-0.41%)
Aug 13, 2018 8.640 8.664 7.461 8.217 506,597 +0.00(+0.06%)
Aug 10, 2018 8.015 8.264 7.969 8.212 414,867 +0.20(+2.46%)
Aug 09, 2018 7.841 8.024 7.750 8.015 296,901 +0.25(+3.22%)
Aug 08, 2018 7.702 7.784 7.601 7.764 265,726 +0.11(+1.45%)
Aug 07, 2018 7.302 7.654 7.302 7.654 264,202 +0.43(+6.00%)
Aug 06, 2018 6.980 7.244 6.980 7.220 355,263 +0.27(+3.88%)
Aug 03, 2018 6.907 6.951 6.739 6.951 124,231 +0.04(+0.63%)
Aug 02, 2018 6.883 6.975 6.537 6.907 135,981 +0.02(+0.35%)
Aug 01, 2018 6.638 6.964 6.638 6.883 199,950 +0.06(+0.92%)
Jul 31, 2018 7.220 7.220 6.599 6.821 253,962 +0.41(+6.46%)
Jul 30, 2018 7.076 7.076 6.368 6.407 263,938 -0.69(-9.76%)
Jul 27, 2018 7.105 7.206 7.023 7.100 158,094 +0.08(+1.10%)
Jul 26, 2018 7.004 7.071 6.811 7.023 242,102 +0.02(+0.27%)
Jul 25, 2018 6.874 7.100 6.715 7.004 176,022 +0.13(+1.89%)
Jul 24, 2018 7.076 7.172 6.715 6.874 351,153 -0.17(-2.46%)
Jul 23, 2018 6.686 7.196 6.686 7.047 336,861 +0.36(+5.40%)
Jul 20, 2018 6.306 6.734 6.229 6.686 321,585 +0.38(+6.03%)
Jul 19, 2018 5.873 6.542 5.831 6.306 346,080 +0.46(+7.82%)
Jul 18, 2018 5.391 5.861 5.353 5.849 175,872 +0.48(+8.97%)
Jul 17, 2018 5.377 5.391 5.338 5.367 62,896 +0.00(+0.09%)
Jul 16, 2018 5.367 5.383 5.333 5.362 62,020 +0.01(+0.21%)
Jul 13, 2018 5.333 5.391 5.333 5.351 57,264 +0.00(+0.06%)
Jul 12, 2018 5.348 5.415 5.252 5.348 65,524 +0.10(+1.93%)
Jul 11, 2018 5.353 5.456 5.247 5.247 96,520 -0.04(-0.73%)
Jul 10, 2018 5.252 5.375 5.247 5.285 79,526 +0.04(+0.73%)
Jul 09, 2018 5.300 5.300 5.242 5.247 205,241 -0.03(-0.64%)
Jul 06, 2018 5.550 5.656 5.247 5.281 202,663 -0.26(-4.77%)
Jul 05, 2018 5.680 5.690 5.536 5.545 52,337 -0.13(-2.21%)
Jul 03, 2018 5.670 5.670 5.670 0 +0.12(+2.17%)
Jul 02, 2018 5.536 5.815 5.536 5.550 74,366 +0.10(+1.86%)
Jun 29, 2018 5.666 5.666 5.416 5.449 168,668 -0.13(-2.41%)
Jun 28, 2018 5.776 5.917 5.565 5.584 126,523 -0.27(-4.68%)
Jun 27, 2018 6.089 6.258 5.858 5.858 121,316 -0.19(-3.19%)
Jun 26, 2018 6.113 6.137 6.046 6.051 129,425 -0.02(-0.31%)
Jun 25, 2018 6.161 6.182 6.065 6.070 91,013 -0.09(-1.41%)
Jun 22, 2018 6.157 6.258 6.137 6.157 88,993 +0.09(+1.43%)
Jun 21, 2018 6.306 6.378 6.046 6.070 227,329 -0.26(-4.03%)
Jun 20, 2018 6.287 6.402 6.258 6.325 132,344 -0.01(-0.15%)
Jun 19, 2018 6.282 6.734 6.210 6.335 171,516 -0.00(-0.08%)
Jun 18, 2018 6.787 6.917 6.311 6.340 216,578 -0.58(-8.38%)
Jun 15, 2018 6.830 6.830 6.920 71,250 +0.09(+1.30%)
Jun 14, 2018 6.975 6.975 6.830 6.830 94,723 -0.14(-2.00%)
Jun 13, 2018 6.980 7.194 6.960 6.970 65,977 -0.04(-0.55%)
Jun 12, 2018 6.845 7.133 6.816 7.009 113,368 +0.16(+2.39%)
Jun 11, 2018 7.461 7.461 6.763 6.845 360,442 -0.53(-7.24%)
Jun 08, 2018 7.601 7.702 7.317 7.379 180,063 -0.21(-2.76%)
Jun 07, 2018 7.668 7.827 7.509 7.589 110,441 +0.01(+0.10%)
Jun 06, 2018 7.625 7.750 7.509 7.581 93,406 +0.07(+0.96%)
Jun 05, 2018 7.596 7.820 7.509 7.509 160,921 -0.08(-1.08%)
Jun 04, 2018 8.173 8.173 7.581 7.591 258,846 -0.56(-6.91%)
Jun 01, 2018 8.173 8.173 7.880 8.154 54,973 -0.01(-0.12%)
May 31, 2018 8.015 8.173 7.947 8.164 56,799 +0.13(+1.68%)
May 30, 2018 7.769 8.142 7.769 8.029 73,292 +0.35(+4.58%)
May 29, 2018 8.424 8.424 7.654 7.678 145,388 -0.62(-7.43%)
May 25, 2018 8.294 8.294 8.294 0 -0.15(-1.77%)
May 24, 2018 8.655 8.809 8.352 8.443 150,164 -0.08(-0.90%)
May 23, 2018 7.437 8.664 7.437 8.520 400,933 +1.11(+15.01%)
May 22, 2018 9.146 9.146 7.225 7.408 490,179 -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.