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

Xpel Technologies (NQ: XPEL )

33.65 -0.13 (-0.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 13.27 13.27 12.27 12.48 140,309 -0.45(-3.48%)
Apr 29, 2020 12.80 13.25 12.80 12.93 126,992 +0.35(+2.78%)
Apr 28, 2020 11.98 13.29 11.77 12.58 247,823 +0.78(+6.61%)
Apr 27, 2020 11.06 11.89 11.06 11.80 195,238 +0.88(+8.06%)
Apr 24, 2020 11.04 11.10 10.61 10.92 102,400 -0.04(-0.36%)
Apr 23, 2020 10.67 11.05 10.54 10.96 90,979 +0.29(+2.72%)
Apr 22, 2020 10.40 11.19 10.01 10.67 165,837 +0.62(+6.17%)
Apr 21, 2020 10.64 10.64 9.960 10.05 186,417 -0.94(-8.55%)
Apr 20, 2020 11.80 11.97 10.83 10.99 151,041 -0.87(-7.34%)
Apr 17, 2020 11.79 11.96 11.45 11.86 113,000 +0.47(+4.13%)
Apr 16, 2020 11.05 11.94 11.05 11.39 142,946 +0.26(+2.34%)
Apr 15, 2020 11.56 11.59 10.88 11.13 116,792 -0.57(-4.87%)
Apr 14, 2020 11.97 12.20 11.57 11.70 111,802 +0.09(+0.78%)
Apr 13, 2020 12.00 12.00 11.02 11.61 146,061 -0.39(-3.25%)
Apr 09, 2020 12.50 12.78 11.60 12.00 125,900 -0.22(-1.80%)
Apr 08, 2020 10.90 12.50 10.78 12.22 325,476 +1.33(+12.21%)
Apr 07, 2020 10.49 11.72 10.28 10.89 377,069 +0.78(+7.72%)
Apr 06, 2020 9.520 10.22 9.210 10.11 184,726 +0.81(+8.71%)
Apr 03, 2020 9.570 9.880 8.428 9.300 137,800 -0.28(-2.92%)
Apr 02, 2020 9.470 9.984 9.110 9.580 83,417 +0.03(+0.31%)
Apr 01, 2020 10.00 10.00 9.000 9.550 166,431 -0.47(-4.69%)
Mar 31, 2020 10.00 10.41 10.00 10.02 200,727 +0.01(+0.10%)
Mar 30, 2020 10.42 10.42 9.410 10.01 142,634 -0.47(-4.48%)
Mar 27, 2020 10.24 10.60 10.01 10.48 67,700 -0.07(-0.66%)
Mar 26, 2020 10.10 11.25 10.00 10.55 236,464 +0.64(+6.46%)
Mar 25, 2020 9.250 10.26 9.110 9.910 362,406 +0.57(+6.10%)
Mar 24, 2020 9.190 9.810 9.150 9.340 141,198 +0.71(+8.23%)
Mar 23, 2020 9.500 9.500 8.400 8.630 235,836 -1.03(-10.66%)
Mar 20, 2020 10.70 10.90 9.570 9.660 205,600 -1.03(-9.64%)
Mar 19, 2020 9.040 10.85 8.950 10.69 347,070 +1.33(+14.21%)
Mar 18, 2020 9.850 10.27 7.510 9.360 360,494 -1.30(-12.20%)
Mar 17, 2020 10.33 11.00 9.360 10.66 293,144 +0.52(+5.13%)
Mar 16, 2020 8.000 10.74 7.500 10.14 410,675 +0.93(+10.10%)
Mar 13, 2020 9.310 9.730 8.480 9.210 146,100 +0.34(+3.83%)
Mar 12, 2020 9.030 9.110 8.550 8.870 221,883 -0.78(-8.08%)
Mar 11, 2020 10.26 10.45 9.650 9.650 227,729 -0.83(-7.92%)
Mar 10, 2020 10.22 10.87 10.00 10.48 178,846 +0.49(+4.90%)
Mar 09, 2020 10.76 11.17 9.865 9.990 309,942 -1.81(-15.34%)
Mar 06, 2020 11.80 12.25 11.57 11.80 147,500 -0.29(-2.40%)
Mar 05, 2020 12.38 12.69 12.06 12.09 89,461 -0.72(-5.62%)
Mar 04, 2020 12.62 12.92 12.06 12.81 141,229 +0.74(+6.13%)
Mar 03, 2020 12.49 12.75 11.93 12.07 176,408 -0.40(-3.21%)
Mar 02, 2020 12.94 13.00 12.03 12.47 184,457 -0.44(-3.41%)
Feb 28, 2020 11.97 13.00 11.57 12.91 317,900 +0.42(+3.36%)
Feb 27, 2020 12.66 12.81 11.85 12.49 244,615 -0.58(-4.44%)
Feb 26, 2020 13.12 13.28 12.63 13.07 225,218 -0.05(-0.38%)
Feb 25, 2020 13.46 13.72 12.68 13.12 268,943 -0.30(-2.24%)
Feb 24, 2020 14.10 14.30 12.89 13.42 265,820 -1.09(-7.51%)
Feb 21, 2020 15.71 15.81 14.46 14.51 168,400 -0.70(-4.60%)
Feb 20, 2020 14.85 15.65 14.60 15.21 161,316 +0.36(+2.42%)
Feb 19, 2020 15.19 15.25 14.46 14.85 210,235 -0.12(-0.80%)
Feb 18, 2020 15.70 15.74 14.40 14.97 292,077 -0.69(-4.41%)
Feb 14, 2020 15.80 15.99 15.29 15.66 154,200 -0.37(-2.31%)
Feb 13, 2020 15.92 16.05 15.70 16.03 96,130 +0.03(+0.19%)
Feb 12, 2020 15.85 16.18 15.66 16.00 125,243 +0.20(+1.27%)
Feb 11, 2020 17.39 17.40 15.67 15.80 276,523 -1.48(-8.56%)
Feb 10, 2020 16.69 17.41 16.69 17.28 116,925 +0.67(+4.03%)
Feb 07, 2020 16.80 16.94 16.35 16.61 132,200 -0.20(-1.19%)
Feb 06, 2020 17.07 17.26 16.35 16.81 181,756 -0.05(-0.30%)
Feb 05, 2020 17.37 17.43 16.71 16.86 126,151 +0.40(+2.43%)
Feb 04, 2020 18.00 18.05 15.90 16.46 390,897 -1.22(-6.90%)
Feb 03, 2020 16.74 17.80 16.70 17.68 348,299 +1.08(+6.51%)
Jan 31, 2020 16.56 16.93 16.33 16.60 215,600 +0.18(+1.10%)
Jan 30, 2020 16.04 16.93 16.03 16.42 153,048 +0.16(+0.98%)
Jan 29, 2020 16.36 17.28 15.90 16.26 284,371 +0.02(+0.12%)
Jan 28, 2020 15.87 16.58 15.06 16.24 325,168 +0.39(+2.46%)
Jan 27, 2020 16.27 16.27 14.37 15.85 618,776 -1.00(-5.93%)
Jan 24, 2020 17.18 18.00 16.27 16.85 397,200 -0.20(-1.17%)
Jan 23, 2020 16.52 17.45 16.50 17.05 414,205 +0.70(+4.28%)
Jan 22, 2020 15.60 17.78 15.60 16.35 924,012 +0.96(+6.24%)
Jan 21, 2020 14.95 15.70 14.95 15.39 250,982 +0.47(+3.15%)
Jan 17, 2020 14.79 14.93 14.75 14.92 81,400 +0.22(+1.50%)
Jan 16, 2020 14.98 15.27 14.68 14.70 170,113 -0.19(-1.28%)
Jan 15, 2020 14.84 14.99 14.60 14.89 133,562 +0.21(+1.43%)
Jan 14, 2020 14.74 14.94 14.46 14.68 148,811 +0.00(+0.00%)
Jan 13, 2020 14.25 14.70 14.25 14.68 313,113 +0.43(+3.02%)
Jan 10, 2020 14.49 14.50 14.19 14.25 156,000 -0.15(-1.04%)
Jan 09, 2020 14.39 14.62 14.35 14.40 139,517 +0.03(+0.21%)
Jan 08, 2020 14.20 14.96 14.16 14.37 117,172 +0.03(+0.21%)
Jan 07, 2020 15.50 15.55 14.15 14.34 248,176 -0.96(-6.27%)
Jan 06, 2020 15.81 15.87 15.03 15.30 198,474 -0.22(-1.42%)
Jan 03, 2020 14.43 15.87 14.43 15.52 365,400 +1.17(+8.15%)
Jan 02, 2020 14.71 14.90 14.24 14.35 89,402 -0.30(-2.05%)
Dec 31, 2019 14.53 14.87 14.41 14.65 164,300 +0.10(+0.69%)
Dec 30, 2019 14.60 14.71 14.40 14.55 109,225 -0.09(-0.61%)
Dec 27, 2019 14.65 14.87 14.53 14.64 99,100 -0.01(-0.07%)
Dec 26, 2019 14.75 14.82 14.60 14.65 40,899 -0.10(-0.68%)
Dec 24, 2019 14.84 14.90 14.55 14.75 114,500 -0.08(-0.54%)
Dec 23, 2019 14.60 14.94 14.50 14.83 69,390 +0.29(+1.99%)
Dec 20, 2019 14.41 14.67 14.12 14.54 149,200 +0.14(+0.97%)
Dec 19, 2019 14.42 14.50 14.03 14.40 138,613 -0.17(-1.17%)
Dec 18, 2019 14.80 15.03 14.40 14.57 106,572 -0.34(-2.28%)
Dec 17, 2019 15.45 15.47 14.69 14.91 100,439 -0.55(-3.56%)
Dec 16, 2019 15.69 15.86 15.15 15.46 112,712 -0.24(-1.53%)
Dec 13, 2019 16.00 16.00 15.52 15.70 67,300 -0.28(-1.75%)
Dec 12, 2019 15.61 15.99 15.57 15.98 80,201 +0.37(+2.37%)
Dec 11, 2019 15.08 15.70 14.85 15.61 86,304 +0.55(+3.65%)
Dec 10, 2019 15.41 15.41 14.62 15.06 181,798 -0.36(-2.33%)
Dec 09, 2019 15.98 15.98 15.12 15.42 130,859 -0.56(-3.50%)
Dec 06, 2019 15.60 16.13 15.60 15.98 82,000 +0.41(+2.63%)
Dec 05, 2019 16.02 16.05 15.49 15.57 84,835 -0.43(-2.69%)
Dec 04, 2019 16.13 16.19 15.65 16.00 121,389 +0.00(+0.00%)
Dec 03, 2019 15.48 16.27 15.41 16.00 181,496 +0.37(+2.37%)
Dec 02, 2019 15.86 16.01 15.40 15.63 99,398 -0.07(-0.45%)
Nov 29, 2019 15.85 15.90 15.65 15.70 34,400 -0.20(-1.26%)
Nov 27, 2019 16.00 16.10 15.60 15.90 98,400 -0.02(-0.13%)
Nov 26, 2019 15.76 16.00 15.43 15.92 107,851 +0.22(+1.40%)
Nov 25, 2019 16.19 16.23 15.40 15.70 247,129 -0.27(-1.69%)
Nov 22, 2019 15.98 16.15 15.58 15.97 213,700 +0.13(+0.82%)
Nov 21, 2019 14.48 16.14 13.65 15.84 848,978 +1.57(+11.00%)
Nov 20, 2019 14.48 14.67 13.85 14.27 194,023 -0.21(-1.45%)
Nov 19, 2019 15.90 16.00 14.15 14.48 292,559 -1.17(-7.48%)
Nov 18, 2019 15.00 15.69 14.50 15.65 377,888 +0.85(+5.74%)
Nov 15, 2019 13.96 15.13 13.91 14.80 367,200 +0.91(+6.55%)
Nov 14, 2019 13.91 14.09 13.51 13.89 133,242 -0.04(-0.29%)
Nov 13, 2019 13.70 14.02 13.06 13.93 154,567 +0.17(+1.24%)
Nov 12, 2019 14.15 14.65 13.12 13.76 454,165 -0.38(-2.69%)
Nov 11, 2019 11.35 14.19 11.35 14.14 970,490 +3.33(+30.80%)
Nov 08, 2019 10.85 10.96 10.75 10.81 64,700 +0.01(+0.09%)
Nov 07, 2019 10.85 10.85 10.75 10.80 80,986 +0.04(+0.37%)
Nov 06, 2019 10.93 11.14 10.70 10.76 133,777 -0.17(-1.56%)
Nov 05, 2019 10.85 10.97 10.64 10.93 126,576 +0.12(+1.11%)
Nov 04, 2019 10.79 10.98 10.75 10.81 59,815 +0.06(+0.56%)
Nov 01, 2019 10.98 11.09 10.62 10.75 60,500 -0.15(-1.38%)
Oct 31, 2019 11.14 11.28 10.81 10.90 53,118 -0.18(-1.62%)
Oct 30, 2019 10.57 11.62 10.38 11.08 123,540 +0.51(+4.82%)
Oct 29, 2019 10.76 11.24 10.54 10.57 32,508 -0.20(-1.86%)
Oct 28, 2019 10.92 11.30 10.68 10.77 97,322 -0.08(-0.74%)
Oct 25, 2019 11.15 11.27 10.67 10.85 64,300 -0.35(-3.12%)
Oct 24, 2019 11.06 11.45 10.59 11.20 47,280 +0.16(+1.45%)
Oct 23, 2019 10.25 11.35 10.12 11.04 217,803 +0.74(+7.18%)
Oct 22, 2019 10.25 10.42 10.02 10.30 95,699 +0.13(+1.28%)
Oct 21, 2019 10.30 10.41 9.950 10.17 48,654 -0.03(-0.29%)
Oct 18, 2019 10.05 10.41 9.955 10.20 41,300 +0.17(+1.69%)
Oct 17, 2019 9.590 10.19 9.570 10.03 49,520 +0.45(+4.70%)
Oct 16, 2019 9.450 9.600 9.303 9.580 30,449 +0.06(+0.63%)
Oct 15, 2019 9.390 9.560 9.280 9.520 52,446 +0.18(+1.93%)
Oct 14, 2019 9.800 9.804 9.150 9.340 89,977 -0.56(-5.66%)
Oct 11, 2019 9.950 10.58 9.700 9.900 178,300 +0.00(+0.00%)
Oct 10, 2019 10.45 10.53 9.760 9.900 70,981 -0.56(-5.35%)
Oct 09, 2019 10.41 10.95 10.03 10.46 56,759 +0.13(+1.26%)
Oct 08, 2019 10.51 10.55 10.00 10.33 87,280 -0.32(-3.00%)
Oct 07, 2019 10.81 10.97 10.54 10.65 45,996 -0.09(-0.84%)
Oct 04, 2019 10.59 10.80 10.40 10.74 50,500 +0.03(+0.28%)
Oct 03, 2019 10.97 11.10 10.32 10.71 50,461 -0.39(-3.51%)
Oct 02, 2019 11.59 11.59 10.15 11.10 189,042 -0.57(-4.88%)
Oct 01, 2019 11.92 12.15 11.54 11.67 215,048 -0.13(-1.10%)
Sep 30, 2019 11.65 11.95 11.29 11.80 73,239 +0.30(+2.61%)
Sep 27, 2019 11.75 11.95 11.29 11.50 134,100 -0.23(-1.96%)
Sep 26, 2019 11.15 11.92 11.13 11.73 89,909 +0.59(+5.30%)
Sep 25, 2019 11.27 11.45 10.85 11.14 47,722 -0.16(-1.42%)
Sep 24, 2019 11.15 11.74 10.94 11.30 181,241 +0.23(+2.08%)
Sep 23, 2019 11.61 12.17 10.82 11.07 164,747 -0.54(-4.65%)
Sep 20, 2019 11.94 12.39 11.61 11.61 511,600 -0.28(-2.35%)
Sep 19, 2019 11.25 12.25 11.25 11.89 251,573 +0.65(+5.78%)
Sep 18, 2019 11.81 12.00 11.03 11.24 311,034 -0.63(-5.31%)
Sep 17, 2019 11.60 11.87 11.01 11.87 290,059 +0.32(+2.77%)
Sep 16, 2019 10.88 11.82 10.55 11.55 190,441 +0.67(+6.16%)
Sep 13, 2019 9.980 11.18 9.750 10.88 137,800 +0.79(+7.83%)
Sep 12, 2019 10.68 10.91 9.750 10.09 246,784 -0.59(-5.52%)
Sep 11, 2019 10.90 11.90 9.210 10.68 469,935 -0.42(-3.78%)
Sep 10, 2019 12.66 12.72 11.00 11.10 500,684 -1.62(-12.74%)
Sep 09, 2019 11.90 13.20 11.90 12.72 547,439 +0.98(+8.35%)
Sep 06, 2019 11.98 11.99 11.20 11.74 236,500 +0.14(+1.21%)
Sep 05, 2019 11.25 11.89 11.13 11.60 174,811 +0.52(+4.69%)
Sep 04, 2019 10.75 12.36 10.70 11.08 290,982 +0.85(+8.31%)
Sep 03, 2019 10.59 10.60 9.670 10.23 96,698 -0.29(-2.76%)
Aug 30, 2019 10.27 10.81 10.15 10.52 278,300 +0.25(+2.43%)
Aug 29, 2019 9.980 10.29 9.368 10.27 173,452 +0.33(+3.32%)
Aug 28, 2019 8.770 9.940 8.520 9.940 127,728 +1.16(+13.21%)
Aug 27, 2019 8.730 8.869 8.340 8.780 73,697 -0.01(-0.11%)
Aug 26, 2019 8.620 8.913 8.260 8.790 60,175 +0.24(+2.81%)
Aug 23, 2019 8.790 9.030 8.250 8.550 210,500 -0.24(-2.73%)
Aug 22, 2019 8.000 8.850 7.910 8.790 349,095 +0.34(+4.02%)
Aug 21, 2019 7.040 8.550 7.040 8.450 564,968 +1.59(+23.18%)
Aug 20, 2019 6.900 7.011 6.665 6.860 46,686 -0.31(-4.32%)
Aug 19, 2019 7.200 7.200 6.900 7.170 91,667 -0.01(-0.14%)
Aug 16, 2019 6.850 7.200 6.850 7.180 45,400 +0.04(+0.56%)
Aug 15, 2019 6.950 7.140 6.900 7.140 35,655 +0.06(+0.84%)
Aug 14, 2019 7.000 7.097 6.816 7.080 87,523 -0.02(-0.28%)
Aug 13, 2019 7.150 7.200 6.700 7.100 26,337 -0.05(-0.70%)
Aug 12, 2019 6.787 7.199 6.787 7.150 32,336 +0.36(+5.22%)
Aug 09, 2019 6.500 6.895 6.500 6.795 7,900 -0.05(-0.80%)
Aug 08, 2019 7.000 7.000 6.613 6.850 16,709 -0.10(-1.44%)
Aug 07, 2019 6.740 7.000 6.500 6.950 98,748 +0.28(+4.16%)
Aug 06, 2019 6.440 6.930 6.250 6.673 33,576 -0.13(-1.87%)
Aug 05, 2019 6.700 6.825 6.000 6.800 25,877 +0.08(+1.25%)
Aug 02, 2019 7.000 7.000 6.700 6.716 24,900 -0.28(-4.05%)
Aug 01, 2019 6.740 7.000 6.510 7.000 47,545 +0.54(+8.28%)
Jul 31, 2019 6.370 6.530 6.340 6.465 21,286 +0.09(+1.49%)
Jul 30, 2019 6.140 6.500 6.010 6.370 30,797 +0.10(+1.59%)
Jul 29, 2019 6.580 6.740 6.250 6.271 10,685 -0.30(-4.56%)
Jul 26, 2019 6.950 6.950 6.550 6.570 16,200 -0.31(-4.51%)
Jul 25, 2019 7.500 7.500 6.696 6.880 94,936 -0.50(-6.78%)
Jul 24, 2019 7.240 8.740 7.010 7.380 73,477 +0.38(+5.43%)
Jul 23, 2019 6.440 7.408 6.301 7.000 103,280 +0.50(+7.69%)
Jul 22, 2019 6.900 6.900 6.000 6.500 22,210 +0.49(+8.15%)
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.