Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Express Inc (NY: EXPR )

2.290 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 6, 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 (%)
Mar 06, 2024 2.290 0 +0.06(+2.69%)
Mar 05, 2024 2.480 2.500 2.220 2.230 228,943 -0.31(-12.20%)
Mar 04, 2024 2.710 2.720 2.500 2.540 139,598 -0.12(-4.51%)
Mar 01, 2024 2.780 2.780 2.560 2.660 123,617 -0.09(-3.27%)
Feb 29, 2024 2.610 2.750 2.510 2.750 103,736 +0.14(+5.36%)
Feb 28, 2024 2.850 2.880 2.530 2.610 188,466 -0.17(-6.12%)
Feb 27, 2024 2.590 2.790 2.556 2.780 220,436 +0.26(+10.32%)
Feb 26, 2024 2.530 2.580 2.430 2.520 117,588 -0.12(-4.55%)
Feb 23, 2024 2.620 2.660 2.400 2.640 195,301 +0.05(+1.93%)
Feb 22, 2024 2.630 2.750 2.510 2.590 125,578 -0.10(-3.72%)
Feb 21, 2024 2.480 2.733 2.401 2.690 145,400 +0.15(+5.91%)
Feb 20, 2024 2.810 2.900 2.480 2.540 204,247 -0.29(-10.25%)
Feb 16, 2024 2.750 2.940 2.590 2.830 340,161 +0.07(+2.54%)
Feb 15, 2024 2.150 3.780 2.100 2.760 2,907,057 +0.72(+35.29%)
Feb 14, 2024 2.450 2.450 1.900 2.040 675,613 -0.22(-9.73%)
Feb 13, 2024 3.040 3.040 2.010 2.260 1,175,768 -1.49(-39.73%)
Feb 12, 2024 4.250 4.884 3.750 3.750 476,136 -0.53(-12.38%)
Feb 09, 2024 3.850 4.359 3.850 4.280 130,092 +0.39(+10.03%)
Feb 08, 2024 3.910 3.935 3.785 3.890 54,167 +0.06(+1.57%)
Feb 07, 2024 3.980 4.000 3.740 3.830 90,270 -0.09(-2.30%)
Feb 06, 2024 4.050 4.130 3.800 3.920 179,414 -0.13(-3.21%)
Feb 05, 2024 5.030 5.080 3.900 4.050 304,865 -0.96(-19.16%)
Feb 02, 2024 6.120 6.237 5.000 5.010 224,588 -1.11(-18.14%)
Feb 01, 2024 7.170 7.190 5.560 6.120 235,593 -1.04(-14.53%)
Jan 31, 2024 7.110 7.250 7.050 7.160 37,670 +0.04(+0.56%)
Jan 30, 2024 7.150 7.160 7.000 7.120 28,980 -0.02(-0.28%)
Jan 29, 2024 7.140 7.310 7.010 7.140 19,608 -0.06(-0.83%)
Jan 26, 2024 7.300 7.320 7.000 7.200 22,583 -0.09(-1.23%)
Jan 25, 2024 7.480 7.480 7.180 7.290 23,227 -0.11(-1.49%)
Jan 24, 2024 7.560 7.560 7.120 7.400 28,450 -0.05(-0.67%)
Jan 23, 2024 7.400 7.610 7.310 7.450 18,776 +0.09(+1.22%)
Jan 22, 2024 7.400 7.735 7.350 7.360 29,019 -0.09(-1.21%)
Jan 19, 2024 7.370 7.580 7.260 7.450 22,152 +0.05(+0.68%)
Jan 18, 2024 7.500 7.520 7.290 7.400 32,893 +0.00(+0.00%)
Jan 17, 2024 7.910 7.910 7.390 7.400 54,464 -0.37(-4.76%)
Jan 16, 2024 7.820 7.890 7.650 7.770 55,934 -0.24(-3.00%)
Jan 12, 2024 8.160 8.289 7.900 8.010 42,307 -0.09(-1.11%)
Jan 11, 2024 8.200 8.395 8.000 8.100 53,034 -0.32(-3.80%)
Jan 10, 2024 8.550 8.590 8.310 8.420 23,354 -0.13(-1.52%)
Jan 09, 2024 8.360 8.870 8.360 8.550 15,994 -0.02(-0.23%)
Jan 08, 2024 8.410 8.600 8.386 8.570 23,735 +0.16(+1.90%)
Jan 05, 2024 8.880 9.017 8.400 8.410 46,372 -0.54(-6.03%)
Jan 04, 2024 9.090 9.130 8.920 8.950 31,779 +0.07(+0.79%)
Jan 03, 2024 9.060 9.197 8.770 8.880 45,536 -0.03(-0.34%)
Jan 02, 2024 8.350 9.390 8.270 8.910 121,143 +0.54(+6.45%)
Dec 29, 2023 8.370 8.400 8.120 8.370 69,796 +0.01(+0.12%)
Dec 28, 2023 8.100 8.430 8.100 8.360 97,663 +0.12(+1.46%)
Dec 27, 2023 8.270 8.286 8.017 8.240 104,835 -0.06(-0.72%)
Dec 26, 2023 8.460 8.482 8.160 8.300 65,347 -0.09(-1.07%)
Dec 22, 2023 8.150 8.470 8.150 8.390 46,062 +0.03(+0.36%)
Dec 21, 2023 8.400 8.400 8.160 8.360 39,497 +0.06(+0.72%)
Dec 20, 2023 8.390 8.550 8.100 8.300 89,723 -0.13(-1.54%)
Dec 19, 2023 8.100 8.500 7.840 8.430 115,777 +0.50(+6.31%)
Dec 18, 2023 8.490 8.490 7.805 7.930 61,793 -0.36(-4.34%)
Dec 15, 2023 8.380 8.690 8.120 8.290 52,497 -0.15(-1.78%)
Dec 14, 2023 8.450 8.772 8.270 8.440 62,715 +0.03(+0.36%)
Dec 13, 2023 8.290 8.420 8.210 8.410 14,770 +0.03(+0.36%)
Dec 12, 2023 8.200 8.600 8.190 8.380 38,273 +0.13(+1.58%)
Dec 11, 2023 8.470 8.486 8.210 8.250 28,470 -0.22(-2.60%)
Dec 08, 2023 8.280 8.490 8.210 8.470 58,900 +0.23(+2.79%)
Dec 07, 2023 8.380 8.385 8.199 8.240 23,014 -0.03(-0.36%)
Dec 06, 2023 8.640 8.640 8.120 8.270 56,464 -0.13(-1.55%)
Dec 05, 2023 8.470 8.535 8.190 8.400 48,660 +0.03(+0.36%)
Dec 04, 2023 8.630 8.890 8.190 8.370 113,382 -0.47(-5.32%)
Dec 01, 2023 8.780 9.115 8.640 8.840 51,167 +0.25(+2.91%)
Nov 30, 2023 9.000 9.490 8.590 8.590 132,041 -1.19(-12.17%)
Nov 29, 2023 9.630 10.00 9.300 9.780 76,535 +0.27(+2.84%)
Nov 28, 2023 9.110 9.510 9.030 9.510 38,276 +0.40(+4.39%)
Nov 27, 2023 9.280 9.500 9.000 9.110 55,155 -0.33(-3.50%)
Nov 24, 2023 9.290 9.580 9.140 9.440 34,885 +0.33(+3.62%)
Nov 22, 2023 10.15 10.15 8.900 9.110 70,804 -0.89(-8.90%)
Nov 21, 2023 10.68 10.68 9.840 10.00 37,440 -0.63(-5.93%)
Nov 20, 2023 10.33 10.89 10.26 10.63 28,989 +0.39(+3.81%)
Nov 17, 2023 9.730 10.25 9.580 10.24 75,862 +0.75(+7.90%)
Nov 16, 2023 9.440 9.700 9.410 9.490 17,089 -0.03(-0.32%)
Nov 15, 2023 9.030 9.720 9.030 9.520 52,962 +0.46(+5.08%)
Nov 14, 2023 9.400 9.400 8.640 9.060 87,506 +0.04(+0.44%)
Nov 13, 2023 9.290 9.350 8.800 9.020 36,588 -0.48(-5.05%)
Nov 10, 2023 8.910 9.750 8.720 9.500 48,172 +0.56(+6.26%)
Nov 09, 2023 9.340 9.620 8.910 8.940 25,007 -0.40(-4.28%)
Nov 08, 2023 9.270 9.500 9.095 9.340 49,531 +0.34(+3.78%)
Nov 07, 2023 9.090 9.480 8.860 9.000 30,993 -0.24(-2.60%)
Nov 06, 2023 9.100 9.290 8.770 9.240 30,443 +0.25(+2.78%)
Nov 03, 2023 9.100 9.200 8.740 8.990 50,998 +0.11(+1.24%)
Nov 02, 2023 8.850 9.000 8.550 8.880 31,844 +0.14(+1.60%)
Nov 01, 2023 8.730 8.780 8.400 8.740 38,105 -0.16(-1.80%)
Oct 31, 2023 8.880 8.990 8.500 8.900 26,335 -0.06(-0.67%)
Oct 30, 2023 8.720 9.080 8.500 8.960 28,141 +0.32(+3.70%)
Oct 27, 2023 9.140 9.140 8.580 8.640 25,049 -0.37(-4.11%)
Oct 26, 2023 9.010 9.180 8.761 9.010 17,340 -0.05(-0.55%)
Oct 25, 2023 8.900 9.060 8.740 9.060 20,653 +0.18(+2.03%)
Oct 24, 2023 8.970 9.290 8.710 8.880 37,709 +0.18(+2.07%)
Oct 23, 2023 9.090 9.500 8.510 8.700 58,804 -0.46(-5.02%)
Oct 20, 2023 9.000 9.260 8.597 9.160 28,949 +0.01(+0.11%)
Oct 19, 2023 9.020 9.250 8.700 9.150 62,853 +0.16(+1.78%)
Oct 18, 2023 8.410 9.000 8.000 8.990 93,048 +0.52(+6.14%)
Oct 17, 2023 8.480 8.950 8.400 8.470 34,932 -0.01(-0.12%)
Oct 16, 2023 8.550 8.680 8.360 8.480 16,697 +0.08(+0.95%)
Oct 13, 2023 8.000 8.670 7.648 8.400 63,246 +0.37(+4.61%)
Oct 12, 2023 8.100 8.100 7.360 8.030 91,861 -0.01(-0.12%)
Oct 11, 2023 8.170 8.300 7.980 8.040 19,807 -0.21(-2.55%)
Oct 10, 2023 8.000 8.345 7.860 8.250 30,609 +0.15(+1.85%)
Oct 09, 2023 8.120 8.120 7.895 8.100 39,583 -0.27(-3.23%)
Oct 06, 2023 8.400 8.490 7.810 8.370 29,184 -0.04(-0.48%)
Oct 05, 2023 8.700 8.985 8.330 8.410 31,393 -0.39(-4.43%)
Oct 04, 2023 8.590 8.800 8.445 8.800 20,561 +0.20(+2.33%)
Oct 03, 2023 8.800 8.803 8.430 8.600 16,044 -0.19(-2.16%)
Oct 02, 2023 9.050 9.143 8.620 8.790 25,550 -0.21(-2.33%)
Sep 29, 2023 8.200 9.410 8.200 9.000 59,110 +0.87(+10.70%)
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 +0.09(+0.90%)
Aug 30, 2023 10.20 10.36 10.00 10.00 40,513 -0.07(-0.66%)
Aug 29, 2023 10.19 10.60 10.02 10.07 44,086 -0.24(-2.29%)
Aug 28, 2023 9.926 10.56 9.926 10.30 41,282 -0.02(-0.23%)
Aug 25, 2023 10.06 10.59 10.00 10.33 27,170 +0.15(+1.49%)
Aug 24, 2023 11.00 11.40 10.00 10.17 38,529 -0.75(-6.85%)
Aug 23, 2023 10.40 11.20 10.01 10.92 40,584 +0.14(+1.28%)
Aug 22, 2023 11.20 11.20 9.706 10.78 109,291 -0.22(-1.96%)
Aug 21, 2023 11.60 11.64 11.00 11.00 74,492 -0.50(-4.35%)
Aug 18, 2023 13.40 13.60 11.03 11.50 190,195 -3.10(-21.23%)
Aug 17, 2023 14.00 14.80 14.00 14.60 33,462 +0.40(+2.85%)
Aug 16, 2023 14.62 15.00 14.10 14.20 24,935 -1.00(-6.61%)
Aug 15, 2023 15.00 15.20 14.80 15.20 12,311 -0.02(-0.13%)
Aug 14, 2023 15.80 15.98 15.06 15.22 20,218 -0.75(-4.70%)
Aug 11, 2023 15.12 16.20 15.12 15.97 21,134 +0.39(+2.53%)
Aug 10, 2023 15.30 15.66 15.00 15.58 15,660 +0.33(+2.15%)
Aug 09, 2023 16.00 16.60 15.00 15.25 36,611 -0.97(-5.99%)
Aug 08, 2023 16.20 16.40 15.34 16.22 21,018 +0.22(+1.37%)
Aug 07, 2023 17.40 17.60 15.66 16.00 47,010 -1.21(-7.04%)
Aug 04, 2023 17.20 17.84 16.61 17.21 56,710 +0.32(+1.89%)
Aug 03, 2023 15.61 17.20 15.60 16.89 78,632 +1.14(+7.21%)
Aug 02, 2023 16.60 16.70 15.40 15.76 54,425 -0.65(-3.99%)
Aug 01, 2023 16.40 16.60 15.60 16.41 66,967 +0.95(+6.14%)
Jul 31, 2023 15.60 16.20 15.40 15.46 20,957 +0.09(+0.57%)
Jul 28, 2023 15.28 15.70 15.02 15.37 14,373 +0.30(+2.02%)
Jul 27, 2023 16.00 16.60 15.07 15.07 59,944 -0.53(-3.41%)
Jul 26, 2023 14.00 15.60 14.00 15.60 27,931 +1.00(+6.85%)
Jul 25, 2023 15.20 15.30 14.00 14.60 49,586 -0.60(-3.92%)
Jul 24, 2023 13.86 16.00 13.60 15.20 105,703 +1.59(+11.70%)
Jul 21, 2023 14.00 14.20 13.60 13.60 28,259 -0.60(-4.20%)
Jul 20, 2023 14.40 14.50 14.00 14.20 26,911 -0.20(-1.39%)
Jul 19, 2023 14.58 14.60 14.11 14.40 22,376 +0.02(+0.14%)
Jul 18, 2023 14.00 14.60 14.00 14.38 19,959 +0.18(+1.27%)
Jul 17, 2023 13.80 14.90 13.80 14.20 27,768 +0.46(+3.36%)
Jul 14, 2023 14.80 14.98 13.40 13.74 44,193 -1.12(-7.55%)
Jul 13, 2023 14.50 15.60 14.20 14.86 71,046 +0.84(+5.99%)
Jul 12, 2023 14.00 14.38 13.87 14.02 41,363 +0.02(+0.14%)
Jul 11, 2023 12.85 14.80 12.85 14.00 101,646 +1.02(+7.84%)
Jul 10, 2023 12.44 13.20 12.36 12.98 50,362 +0.68(+5.54%)
Jul 07, 2023 12.20 13.00 12.12 12.30 60,530 +0.20(+1.65%)
Jul 06, 2023 12.40 12.60 12.01 12.10 19,241 -0.30(-2.42%)
Jul 05, 2023 12.20 12.60 12.16 12.40 30,676 +0.17(+1.41%)
Jul 03, 2023 11.60 12.88 11.60 12.23 62,937 +0.36(+3.03%)
Jun 30, 2023 12.12 12.30 11.81 11.87 53,810 -0.38(-3.07%)
Jun 29, 2023 12.00 12.28 12.00 12.24 23,720 +0.24(+2.03%)
Jun 28, 2023 12.60 12.60 12.00 12.00 31,799 -0.20(-1.66%)
Jun 27, 2023 11.86 12.56 11.86 12.20 36,483 +0.79(+6.89%)
Jun 26, 2023 12.20 12.36 11.42 11.42 33,039 -0.35(-3.01%)
Jun 23, 2023 11.88 12.60 11.77 11.77 370,226 -0.40(-3.30%)
Jun 22, 2023 12.40 12.48 11.90 12.17 56,080 -0.43(-3.38%)
Jun 21, 2023 12.80 13.20 12.20 12.60 45,640 +0.00(+0.02%)
Jun 20, 2023 12.60 12.98 12.43 12.60 62,801 +0.00(+0.00%)
Jun 16, 2023 13.05 13.30 12.43 12.60 37,780 -0.18(-1.44%)
Jun 15, 2023 12.40 12.81 12.04 12.78 59,558 +0.76(+6.29%)
Jun 14, 2023 13.36 13.39 12.02 12.02 101,029 -1.23(-9.29%)
Jun 13, 2023 12.40 13.37 12.26 13.26 78,852 +1.05(+8.64%)
Jun 12, 2023 12.10 12.67 12.00 12.20 38,528 +0.11(+0.93%)
Jun 09, 2023 12.20 12.65 12.03 12.09 48,900 -0.10(-0.82%)
Jun 08, 2023 12.93 13.18 12.00 12.19 96,092 -0.99(-7.51%)
Jun 07, 2023 13.00 13.80 12.64 13.18 77,023 +0.64(+5.07%)
Jun 06, 2023 12.00 13.06 12.00 12.54 64,132 +0.52(+4.36%)
Jun 05, 2023 12.20 12.40 11.80 12.02 37,323 -0.38(-3.06%)
Jun 02, 2023 12.20 12.78 12.00 12.40 56,410 +0.54(+4.57%)
Jun 01, 2023 11.46 12.38 11.30 11.86 63,259 +0.45(+3.94%)
May 31, 2023 12.39 12.39 11.00 11.41 117,710 -0.68(-5.66%)
May 30, 2023 12.53 12.64 11.60 12.09 77,428 -0.31(-2.48%)
May 26, 2023 12.40 12.80 11.00 12.40 145,124 -0.60(-4.64%)
May 25, 2023 13.80 13.84 13.00 13.00 73,843 -0.40(-2.97%)
May 24, 2023 13.50 14.00 13.02 13.40 251,761 -2.86(-17.61%)
May 23, 2023 16.20 16.80 16.03 16.27 55,967 +0.10(+0.59%)
May 22, 2023 16.20 16.20 14.60 16.17 54,609 +0.27(+1.72%)
May 19, 2023 16.58 16.60 15.53 15.90 57,473 -0.50(-3.07%)
May 18, 2023 16.00 16.60 15.80 16.40 29,853 +0.44(+2.78%)
May 17, 2023 15.00 16.00 15.00 15.96 20,353 +0.73(+4.79%)
May 16, 2023 15.80 16.38 15.14 15.23 42,435 -0.97(-6.01%)
May 15, 2023 16.00 16.40 15.80 16.20 27,439 +0.10(+0.62%)
May 12, 2023 16.60 16.60 15.26 16.10 47,394 -0.53(-3.18%)
May 11, 2023 16.52 17.00 16.24 16.63 11,462 +0.04(+0.22%)
May 10, 2023 17.00 17.20 16.24 16.59 41,646 -0.33(-1.95%)
May 09, 2023 17.57 17.57 16.22 16.92 35,604 -0.65(-3.69%)
May 08, 2023 17.10 17.76 16.60 17.57 25,170 +0.65(+3.83%)
May 05, 2023 16.32 17.20 16.02 16.92 25,300 +0.74(+4.56%)
May 04, 2023 16.80 16.90 16.00 16.18 19,114 -0.53(-3.17%)
May 03, 2023 15.72 16.80 15.44 16.71 37,560 +1.17(+7.55%)
May 02, 2023 16.00 16.00 15.27 15.54 20,123 -0.50(-3.09%)
May 01, 2023 15.60 16.12 15.42 16.04 25,594 -0.11(-0.71%)
Apr 28, 2023 16.60 17.00 15.82 16.15 40,442 -0.39(-2.36%)
Apr 27, 2023 16.60 16.96 16.20 16.54 25,953 -0.19(-1.14%)
Apr 26, 2023 16.60 17.20 16.20 16.73 31,232 +0.20(+1.23%)
Apr 25, 2023 16.52 16.76 16.24 16.53 20,216 -0.23(-1.38%)
Apr 24, 2023 17.31 17.56 16.45 16.76 37,258 -0.66(-3.77%)
Apr 21, 2023 18.19 18.19 17.00 17.41 45,447 -0.79(-4.35%)
Apr 20, 2023 18.69 19.54 18.08 18.21 32,787 -1.14(-5.89%)
Apr 19, 2023 18.12 19.70 17.60 19.35 87,244 +1.23(+6.78%)
Apr 18, 2023 17.04 18.40 16.20 18.12 90,697 +0.67(+3.83%)
Apr 17, 2023 17.12 18.00 16.22 17.45 106,867 +0.65(+3.87%)
Apr 14, 2023 16.00 19.30 15.40 16.80 584,142 +3.32(+24.67%)
Apr 13, 2023 13.40 13.75 13.20 13.48 139,781 +0.06(+0.46%)
Apr 12, 2023 14.40 14.40 13.40 13.41 47,294 -0.55(-3.91%)
Apr 11, 2023 14.00 14.24 13.64 13.96 36,151 +0.19(+1.41%)
Apr 10, 2023 13.80 13.96 13.28 13.77 44,051 +0.06(+0.44%)
Apr 06, 2023 13.86 14.00 13.40 13.71 53,913 -0.12(-0.90%)
Apr 05, 2023 15.34 15.34 13.80 13.83 57,448 -0.77(-5.27%)
Apr 04, 2023 15.60 15.62 14.60 14.60 43,606 -1.02(-6.55%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.