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

Expensify, Inc. - Class A Common Stock (NQ: EXFY )

1.680 -0.030 (-1.75%)
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 (%)
Aug 31, 2023 4.470 4.550 4.280 4.290 610,697 -0.20(-4.45%)
Aug 30, 2023 4.410 4.515 4.330 4.490 544,442 +0.08(+1.81%)
Aug 29, 2023 4.480 4.535 4.400 4.410 431,522 -0.05(-1.12%)
Aug 28, 2023 4.490 4.601 4.395 4.460 442,934 -0.03(-0.67%)
Aug 25, 2023 4.430 4.550 4.390 4.490 403,430 +0.11(+2.51%)
Aug 24, 2023 4.610 4.630 4.345 4.380 450,709 -0.25(-5.40%)
Aug 23, 2023 4.510 4.705 4.500 4.630 402,472 +0.15(+3.35%)
Aug 22, 2023 4.560 4.620 4.470 4.480 623,057 -0.03(-0.67%)
Aug 21, 2023 4.710 4.770 4.480 4.510 632,129 -0.21(-4.45%)
Aug 18, 2023 4.490 4.750 4.410 4.720 564,763 +0.22(+4.89%)
Aug 17, 2023 4.560 4.620 4.470 4.500 444,179 +0.00(+0.00%)
Aug 16, 2023 4.480 4.550 4.390 4.500 527,052 +0.00(+0.00%)
Aug 15, 2023 4.530 4.750 4.500 4.500 670,844 -0.01(-0.22%)
Aug 14, 2023 4.470 4.630 4.450 4.510 962,696 +0.00(+0.00%)
Aug 11, 2023 4.690 4.845 4.470 4.510 1,093,087 +0.01(+0.22%)
Aug 10, 2023 4.300 4.540 4.205 4.500 1,451,867 +0.27(+6.38%)
Aug 09, 2023 4.750 4.910 4.060 4.230 3,862,626 -1.69(-28.55%)
Aug 08, 2023 5.770 6.200 5.670 5.920 1,205,951 +0.10(+1.72%)
Aug 07, 2023 6.060 6.060 5.715 5.820 649,613 -0.13(-2.18%)
Aug 04, 2023 6.200 6.215 5.835 5.950 1,028,062 -0.25(-4.03%)
Aug 03, 2023 5.900 6.280 5.870 6.200 1,200,181 +0.30(+5.08%)
Aug 02, 2023 6.310 6.310 5.805 5.900 1,940,174 -0.51(-7.96%)
Aug 01, 2023 8.030 8.030 6.130 6.410 3,071,520 -1.65(-20.47%)
Jul 31, 2023 7.860 8.145 7.800 8.060 264,980 +0.28(+3.60%)
Jul 28, 2023 7.820 7.925 7.710 7.780 186,022 +0.04(+0.52%)
Jul 27, 2023 7.900 7.930 7.685 7.740 212,826 -0.11(-1.40%)
Jul 26, 2023 7.620 7.860 7.570 7.850 239,134 +0.23(+3.09%)
Jul 25, 2023 7.650 7.700 7.490 7.615 192,156 -0.05(-0.72%)
Jul 24, 2023 7.750 7.790 7.610 7.670 166,876 -0.08(-1.03%)
Jul 21, 2023 7.800 7.850 7.680 7.750 278,152 +0.04(+0.52%)
Jul 20, 2023 7.750 7.855 7.650 7.710 336,799 -0.05(-0.64%)
Jul 19, 2023 7.800 7.930 7.650 7.760 338,428 -0.03(-0.39%)
Jul 18, 2023 7.690 7.840 7.641 7.790 387,761 +0.05(+0.65%)
Jul 17, 2023 7.750 7.945 7.685 7.740 496,044 -0.03(-0.39%)
Jul 14, 2023 8.130 8.250 7.710 7.770 371,141 -0.39(-4.84%)
Jul 13, 2023 7.610 8.180 7.530 8.165 450,671 +0.64(+8.58%)
Jul 12, 2023 7.760 7.760 7.400 7.520 412,992 -0.09(-1.18%)
Jul 11, 2023 7.760 7.890 7.570 7.610 471,385 -0.15(-1.93%)
Jul 10, 2023 7.750 7.870 7.650 7.760 303,274 +0.01(+0.13%)
Jul 07, 2023 7.510 7.830 7.510 7.750 354,482 +0.24(+3.20%)
Jul 06, 2023 7.400 7.570 7.310 7.510 298,618 -0.02(-0.27%)
Jul 05, 2023 7.890 7.890 7.495 7.530 342,602 -0.42(-5.28%)
Jul 03, 2023 7.980 8.020 7.780 7.950 139,706 -0.03(-0.38%)
Jun 30, 2023 8.000 8.120 7.890 7.980 324,451 +0.09(+1.14%)
Jun 29, 2023 8.060 8.120 7.790 7.890 326,206 -0.21(-2.59%)
Jun 28, 2023 7.970 8.205 7.950 8.100 374,006 +0.07(+0.87%)
Jun 27, 2023 7.760 8.070 7.630 8.030 602,204 +0.32(+4.15%)
Jun 26, 2023 7.530 7.850 7.270 7.710 626,632 +0.10(+1.31%)
Jun 23, 2023 8.000 8.000 7.460 7.610 7,831,147 -0.52(-6.40%)
Jun 22, 2023 8.120 8.240 7.810 8.130 515,861 -0.04(-0.49%)
Jun 21, 2023 8.000 8.245 7.780 8.170 1,252,675 +0.51(+6.66%)
Jun 20, 2023 7.250 7.760 7.250 7.660 740,985 +0.26(+3.51%)
Jun 16, 2023 7.220 7.460 7.160 7.400 618,417 +0.25(+3.50%)
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.