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

Express Inc (NY: EXPR )

8.130 +0.260 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 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 (%)
Sep 28, 2023 8.080 8.150 7.780 8.130 42,667 +0.26(+3.30%)
Sep 27, 2023 8.180 8.180 7.800 7.870 27,779 -0.09(-1.13%)
Sep 26, 2023 8.500 8.600 7.860 7.960 47,646 -0.53(-6.24%)
Sep 25, 2023 8.650 8.636 8.410 8.490 22,349 -0.27(-3.08%)
Sep 22, 2023 9.220 9.220 8.650 8.760 23,171 -0.40(-4.37%)
Sep 21, 2023 8.880 9.160 8.660 9.160 31,732 +0.14(+1.55%)
Sep 20, 2023 9.170 9.300 8.930 9.020 36,253 -0.11(-1.20%)
Sep 19, 2023 9.460 9.500 9.020 9.130 33,084 -0.21(-2.25%)
Sep 18, 2023 9.600 9.740 9.190 9.340 79,997 -0.40(-4.11%)
Sep 15, 2023 9.040 9.800 8.910 9.740 72,368 +0.75(+8.34%)
Sep 14, 2023 8.770 9.030 8.671 8.990 21,571 +0.26(+2.98%)
Sep 13, 2023 8.810 8.900 8.640 8.730 29,035 -0.11(-1.24%)
Sep 12, 2023 8.840 9.130 8.570 8.840 53,256 -0.24(-2.64%)
Sep 11, 2023 9.100 9.220 8.900 9.080 57,015 +0.11(+1.23%)
Sep 08, 2023 8.760 8.990 8.360 8.970 94,080 +0.51(+6.03%)
Sep 07, 2023 8.410 8.870 8.150 8.460 90,980 -0.41(-4.62%)
Sep 06, 2023 9.170 10.88 8.219 8.870 730,313 +0.67(+8.17%)
Sep 05, 2023 9.550 9.560 8.150 8.200 274,159 -1.51(-15.55%)
Sep 01, 2023 9.740 9.989 9.500 9.710 98,373 -0.38(-3.77%)
Aug 31, 2023 9.010 10.56 9.000 10.09 207,278 +9.59(+1918.00%)
Aug 30, 2023 0.5100 0.5180 0.5000 0.5000 810,262 -0.00(-0.66%)
Aug 29, 2023 0.5095 0.5299 0.5010 0.5033 881,730 -0.01(-2.29%)
Aug 28, 2023 0.4963 0.5278 0.4963 0.5151 825,651 -0.00(-0.23%)
Aug 25, 2023 0.5030 0.5297 0.5000 0.5163 543,405 +0.01(+1.49%)
Aug 24, 2023 0.5500 0.5700 0.5000 0.5087 770,597 -0.04(-6.85%)
Aug 23, 2023 0.5200 0.5600 0.5003 0.5461 811,691 +0.01(+1.28%)
Aug 22, 2023 0.5600 0.5600 0.4853 0.5392 2,185,828 -0.01(-1.96%)
Aug 21, 2023 0.5800 0.5819 0.5500 0.5500 1,489,847 -0.02(-4.35%)
Aug 18, 2023 0.6700 0.6800 0.5516 0.5750 3,803,902 -0.16(-21.23%)
Aug 17, 2023 0.7000 0.7400 0.7000 0.7300 669,240 +0.02(+2.85%)
Aug 16, 2023 0.7310 0.7500 0.7049 0.7098 498,700 -0.05(-6.61%)
Aug 15, 2023 0.7500 0.7600 0.7400 0.7600 246,230 -0.00(-0.13%)
Aug 14, 2023 0.7900 0.7990 0.7530 0.7610 404,379 -0.04(-4.70%)
Aug 11, 2023 0.7558 0.8100 0.7558 0.7985 422,681 +0.02(+2.53%)
Aug 10, 2023 0.7650 0.7830 0.7500 0.7788 313,201 +0.02(+2.15%)
Aug 09, 2023 0.8000 0.8300 0.7500 0.7624 732,223 -0.05(-5.99%)
Aug 08, 2023 0.8100 0.8200 0.7671 0.8110 420,364 +0.01(+1.38%)
Aug 07, 2023 0.8700 0.8800 0.7830 0.8000 940,218 -0.06(-7.04%)
Aug 04, 2023 0.8600 0.8920 0.8307 0.8606 1,134,216 +0.02(+1.89%)
Aug 03, 2023 0.7806 0.8599 0.7802 0.8446 1,572,642 +0.06(+7.21%)
Aug 02, 2023 0.8300 0.8350 0.7702 0.7878 1,088,519 -0.03(-3.99%)
Aug 01, 2023 0.8200 0.8298 0.7800 0.8205 1,339,354 +0.05(+6.14%)
Jul 31, 2023 0.7800 0.8100 0.7700 0.7730 419,151 +0.00(+0.57%)
Jul 28, 2023 0.7638 0.7849 0.7511 0.7686 287,465 +0.02(+2.02%)
Jul 27, 2023 0.8000 0.8300 0.7534 0.7534 1,198,895 -0.03(-3.41%)
Jul 26, 2023 0.7000 0.7800 0.7000 0.7800 558,621 +0.05(+6.85%)
Jul 25, 2023 0.7600 0.7650 0.7000 0.7300 991,725 -0.03(-3.92%)
Jul 24, 2023 0.6928 0.8000 0.6800 0.7598 2,114,075 +0.08(+11.70%)
Jul 21, 2023 0.7002 0.7099 0.6802 0.6802 565,192 -0.03(-4.20%)
Jul 20, 2023 0.7200 0.7250 0.7002 0.7100 538,237 -0.01(-1.39%)
Jul 19, 2023 0.7290 0.7300 0.7057 0.7200 447,535 +0.00(+0.14%)
Jul 18, 2023 0.7000 0.7300 0.7000 0.7190 399,180 +0.01(+1.27%)
Jul 17, 2023 0.6900 0.7450 0.6900 0.7100 555,379 +0.02(+3.36%)
Jul 14, 2023 0.7400 0.7490 0.6700 0.6869 883,867 -0.06(-7.55%)
Jul 13, 2023 0.7250 0.7800 0.7100 0.7430 1,420,937 +0.04(+5.99%)
Jul 12, 2023 0.7000 0.7190 0.6934 0.7010 827,274 +0.00(+0.14%)
Jul 11, 2023 0.6427 0.7400 0.6427 0.7000 2,032,934 +0.05(+7.84%)
Jul 10, 2023 0.6220 0.6600 0.6179 0.6491 1,007,241 +0.03(+5.54%)
Jul 07, 2023 0.6100 0.6500 0.6060 0.6150 1,210,617 +0.01(+1.65%)
Jul 06, 2023 0.6200 0.6300 0.6006 0.6050 384,834 -0.02(-2.42%)
Jul 05, 2023 0.6100 0.6298 0.6080 0.6200 613,525 +0.01(+1.41%)
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.