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

Xpo Inc (NY: XPO )

114.03 +1.80 (+1.60%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 14, 2024 109.55 112.59 108.40 112.24 1,764,374 +2.76(+2.52%)
May 13, 2024 115.75 115.75 109.34 109.48 1,970,840 -4.94(-4.32%)
May 10, 2024 113.80 114.48 112.76 114.42 700,878 +1.42(+1.26%)
May 09, 2024 111.11 114.89 111.11 113.00 1,004,638 +1.04(+0.93%)
May 08, 2024 109.53 113.40 109.22 111.96 1,170,038 +1.63(+1.48%)
May 07, 2024 110.73 112.51 109.92 110.33 1,763,927 -0.40(-0.36%)
May 06, 2024 113.71 114.57 110.10 110.73 1,933,280 -1.83(-1.63%)
May 03, 2024 122.00 122.54 111.96 112.56 4,012,760 +3.64(+3.34%)
May 02, 2024 107.49 110.28 106.23 108.92 2,594,060 +2.54(+2.39%)
May 01, 2024 107.24 110.49 104.83 106.38 2,484,473 -1.08(-1.01%)
Apr 30, 2024 109.02 109.83 106.37 107.46 2,482,627 -3.26(-2.94%)
Apr 29, 2024 110.79 112.80 108.94 110.72 1,726,819 -0.18(-0.16%)
Apr 26, 2024 106.51 112.53 103.71 110.90 4,820,549 -7.35(-6.22%)
Apr 25, 2024 115.82 120.28 115.00 118.25 1,425,463 +0.77(+0.66%)
Apr 24, 2024 120.00 122.67 108.55 117.48 2,715,738 -3.36(-2.78%)
Apr 23, 2024 117.38 121.25 117.03 120.84 973,887 +4.74(+4.08%)
Apr 22, 2024 116.11 117.73 114.66 116.10 853,744 +1.61(+1.41%)
Apr 19, 2024 115.65 117.11 112.55 114.49 1,204,972 -0.88(-0.76%)
Apr 18, 2024 119.91 119.91 114.53 115.37 1,367,916 -3.64(-3.06%)
Apr 17, 2024 118.00 121.14 115.71 119.01 1,928,131 -3.32(-2.71%)
Apr 16, 2024 122.98 123.35 120.08 122.33 1,341,061 -1.04(-0.84%)
Apr 15, 2024 127.37 128.91 122.47 123.37 1,028,564 -2.43(-1.93%)
Apr 12, 2024 125.32 126.07 124.09 125.80 701,148 -1.12(-0.88%)
Apr 11, 2024 125.76 127.15 124.57 126.92 709,401 +1.21(+0.96%)
Apr 10, 2024 124.57 127.12 124.42 125.71 656,202 -1.63(-1.28%)
Apr 09, 2024 128.06 128.53 122.19 127.34 1,143,456 -1.30(-1.01%)
Apr 08, 2024 128.98 130.51 128.15 128.64 885,899 +0.48(+0.37%)
Apr 05, 2024 123.60 128.25 123.60 128.16 1,307,440 +5.79(+4.73%)
Apr 04, 2024 124.37 127.71 121.49 122.37 832,124 -1.34(-1.08%)
Apr 03, 2024 121.39 124.61 121.39 123.71 746,650 +2.54(+2.10%)
Apr 02, 2024 120.00 121.31 117.50 121.17 743,694 -0.68(-0.56%)
Apr 01, 2024 120.72 122.03 120.44 121.85 707,353 -0.18(-0.15%)
Mar 28, 2024 119.83 121.21 121.21 122.03 1,185,726 +1.11(+0.92%)
Mar 27, 2024 123.95 123.95 119.93 120.92 1,229,352 -1.95(-1.59%)
Mar 26, 2024 124.27 124.96 122.63 122.87 746,973 -1.20(-0.97%)
Mar 25, 2024 124.81 125.29 123.38 124.07 630,561 -1.35(-1.08%)
Mar 22, 2024 125.58 126.22 124.11 125.42 830,771 +0.00(+0.00%)
Mar 21, 2024 125.56 127.15 124.20 125.42 1,519,804 +1.06(+0.85%)
Mar 20, 2024 121.12 124.93 120.25 124.36 1,714,516 +3.14(+2.59%)
Mar 19, 2024 121.72 122.39 119.67 121.22 1,230,352 -0.86(-0.70%)
Mar 18, 2024 123.33 124.46 122.00 122.08 939,964 -0.58(-0.47%)
Mar 15, 2024 122.56 124.00 122.11 122.66 1,470,710 -0.77(-0.62%)
Mar 14, 2024 122.66 123.51 121.06 123.43 727,305 +0.68(+0.55%)
Mar 13, 2024 124.50 125.33 122.43 122.75 799,962 -2.19(-1.75%)
Mar 12, 2024 122.42 125.92 121.50 124.94 905,748 +2.97(+2.44%)
Mar 11, 2024 123.81 123.86 119.43 121.97 1,470,212 -0.46(-0.38%)
Mar 08, 2024 128.08 129.43 121.89 122.43 1,132,256 -5.54(-4.33%)
Mar 07, 2024 125.84 128.32 125.53 127.97 1,273,810 +2.66(+2.12%)
Mar 06, 2024 125.00 127.96 124.52 125.31 1,582,516 +1.99(+1.61%)
Mar 05, 2024 120.46 124.74 120.04 123.32 1,480,799 +1.94(+1.60%)
Mar 04, 2024 121.02 125.17 120.94 121.38 1,409,589 +0.78(+0.65%)
Mar 01, 2024 119.50 121.94 118.90 120.60 681,585 +0.28(+0.23%)
Feb 29, 2024 117.87 120.87 117.38 120.32 1,352,956 +2.58(+2.19%)
Feb 28, 2024 118.10 119.07 116.24 117.74 1,138,719 -0.87(-0.73%)
Feb 27, 2024 120.53 121.21 118.61 118.61 982,755 -1.87(-1.55%)
Feb 26, 2024 121.69 122.97 120.45 120.48 1,282,689 -1.41(-1.16%)
Feb 23, 2024 122.20 123.42 121.40 121.89 970,915 -0.19(-0.16%)
Feb 22, 2024 121.38 123.84 121.37 122.08 1,395,871 +2.85(+2.39%)
Feb 21, 2024 118.39 119.63 117.12 119.23 844,424 +0.92(+0.78%)
Feb 20, 2024 119.24 119.41 115.88 118.31 1,564,794 -2.12(-1.76%)
Feb 16, 2024 120.31 121.82 119.63 120.43 1,025,257 -0.61(-0.50%)
Feb 15, 2024 120.32 121.72 118.60 121.04 1,392,213 +0.76(+0.63%)
Feb 14, 2024 117.56 120.65 116.20 120.28 1,820,072 +4.08(+3.51%)
Feb 13, 2024 115.31 116.92 114.02 116.20 2,155,972 -1.43(-1.22%)
Feb 12, 2024 117.93 120.00 115.84 117.63 1,605,523 -3.21(-2.66%)
Feb 09, 2024 118.04 122.10 116.03 120.84 1,930,861 +2.80(+2.37%)
Feb 08, 2024 117.00 120.82 116.47 118.04 2,440,167 +1.50(+1.29%)
Feb 07, 2024 107.88 117.72 107.00 116.54 4,118,909 +18.49(+18.86%)
Feb 06, 2024 96.00 98.89 95.66 98.05 2,488,728 +2.57(+2.69%)
Feb 05, 2024 95.14 96.57 92.54 95.48 2,016,627 +0.14(+0.15%)
Feb 02, 2024 87.81 96.96 85.20 95.34 3,802,300 +7.46(+8.49%)
Feb 01, 2024 85.85 87.95 82.78 87.88 1,398,569 +2.44(+2.86%)
Jan 31, 2024 86.08 89.16 84.54 85.44 1,400,176 -0.65(-0.76%)
Jan 30, 2024 87.09 87.37 86.05 86.09 1,086,336 -1.64(-1.87%)
Jan 29, 2024 86.70 88.06 86.53 87.73 1,013,603 +0.84(+0.97%)
Jan 26, 2024 87.52 87.56 86.00 86.89 772,835 -0.66(-0.75%)
Jan 25, 2024 84.71 87.89 84.35 87.55 1,173,356 +3.53(+4.20%)
Jan 24, 2024 85.95 85.95 83.82 84.02 924,505 -0.84(-0.99%)
Jan 23, 2024 85.87 86.57 84.57 84.86 746,982 -1.19(-1.38%)
Jan 22, 2024 86.21 87.37 85.65 86.05 1,208,944 +1.14(+1.34%)
Jan 19, 2024 83.75 85.00 82.50 84.91 1,024,361 +1.46(+1.75%)
Jan 18, 2024 81.99 84.39 81.19 83.45 1,912,109 +2.22(+2.73%)
Jan 17, 2024 83.37 83.37 80.26 81.23 2,948,465 -4.28(-5.01%)
Jan 16, 2024 86.10 86.85 84.61 85.51 759,041 -0.95(-1.10%)
Jan 12, 2024 85.55 86.98 84.85 86.46 899,255 +1.46(+1.72%)
Jan 11, 2024 84.72 85.32 82.80 85.00 852,412 -0.12(-0.14%)
Jan 10, 2024 83.27 85.17 81.80 85.12 1,039,531 +1.79(+2.15%)
Jan 09, 2024 83.80 86.89 82.72 83.33 1,526,509 -0.09(-0.11%)
Jan 08, 2024 82.28 83.86 81.93 83.42 991,398 +1.15(+1.40%)
Jan 05, 2024 82.07 83.82 81.89 82.27 949,433 +0.21(+0.26%)
Jan 04, 2024 84.43 84.43 81.34 82.06 2,134,680 -0.52(-0.63%)
Jan 03, 2024 84.08 84.34 82.30 82.58 1,038,716 -2.30(-2.71%)
Jan 02, 2024 87.02 87.45 83.81 84.88 993,896 -2.71(-3.09%)
Dec 29, 2023 89.34 89.89 87.40 87.59 1,121,101 -2.44(-2.71%)
Dec 28, 2023 89.87 90.70 89.79 90.03 708,173 +0.11(+0.12%)
Dec 27, 2023 90.00 90.84 89.49 89.92 581,473 -0.20(-0.22%)
Dec 26, 2023 89.68 90.78 89.28 90.12 551,416 +0.61(+0.68%)
Dec 22, 2023 89.50 90.32 88.95 89.51 839,522 +0.17(+0.19%)
Dec 21, 2023 87.99 89.43 87.25 89.34 774,892 +2.65(+3.06%)
Dec 20, 2023 84.61 89.79 84.02 86.69 1,571,631 +0.34(+0.39%)
Dec 19, 2023 85.55 87.00 85.37 86.35 1,067,211 +1.25(+1.47%)
Dec 18, 2023 85.79 87.47 84.85 85.10 853,035 -0.24(-0.28%)
Dec 15, 2023 84.74 87.17 84.74 85.34 2,299,972 +0.51(+0.60%)
Dec 14, 2023 85.18 87.56 84.46 84.83 1,362,527 -0.47(-0.55%)
Dec 13, 2023 84.89 85.66 82.35 85.30 1,328,465 +0.59(+0.70%)
Dec 12, 2023 82.04 84.86 82.00 84.71 1,281,651 +2.56(+3.12%)
Dec 11, 2023 81.34 83.43 80.91 82.15 901,043 +0.10(+0.12%)
Dec 08, 2023 80.51 82.73 79.96 82.05 2,076,131 +1.61(+2.00%)
Dec 07, 2023 81.29 81.86 78.72 80.44 2,981,596 -1.02(-1.25%)
Dec 06, 2023 85.66 85.66 80.36 81.46 2,965,765 -3.49(-4.11%)
Dec 05, 2023 84.05 87.86 82.29 84.95 2,459,249 -3.83(-4.31%)
Dec 04, 2023 89.92 90.71 88.54 88.78 1,355,565 -1.53(-1.69%)
Dec 01, 2023 86.30 90.78 86.11 90.31 1,452,169 +4.03(+4.67%)
Nov 30, 2023 85.93 86.39 83.82 86.28 1,818,714 +0.30(+0.35%)
Nov 29, 2023 87.04 87.95 85.72 85.98 1,995,312 -0.41(-0.47%)
Nov 28, 2023 88.66 89.07 85.93 86.39 2,194,586 -2.71(-3.04%)
Nov 27, 2023 88.79 89.70 88.25 89.10 1,215,520 -0.07(-0.08%)
Nov 24, 2023 88.57 89.75 88.57 89.17 290,125 +0.28(+0.31%)
Nov 22, 2023 89.36 89.59 88.37 88.89 1,038,577 -0.11(-0.12%)
Nov 21, 2023 87.89 89.40 87.62 89.00 1,227,074 +0.67(+0.76%)
Nov 20, 2023 87.68 89.14 87.45 88.33 1,188,477 +0.54(+0.62%)
Nov 17, 2023 86.86 88.12 86.09 87.79 1,059,278 +1.28(+1.48%)
Nov 16, 2023 85.50 86.69 84.84 86.51 1,157,133 +0.83(+0.97%)
Nov 15, 2023 87.03 88.16 84.76 85.68 1,765,567 -1.14(-1.31%)
Nov 14, 2023 86.55 88.09 86.08 86.82 1,263,294 +1.98(+2.33%)
Nov 13, 2023 82.67 84.88 82.67 84.84 1,522,540 +1.73(+2.08%)
Nov 10, 2023 81.02 83.35 80.51 83.11 1,024,880 +2.44(+3.02%)
Nov 09, 2023 81.86 82.00 80.18 80.67 1,005,809 -1.12(-1.37%)
Nov 08, 2023 81.45 82.20 80.66 81.79 974,435 +0.67(+0.83%)
Nov 07, 2023 79.12 81.65 78.79 81.12 1,125,760 +1.64(+2.06%)
Nov 06, 2023 79.71 80.55 78.48 79.48 1,278,167 -0.05(-0.06%)
Nov 03, 2023 79.47 80.13 78.05 79.53 1,318,458 +1.28(+1.64%)
Nov 02, 2023 79.31 79.65 78.01 78.25 1,519,369 +0.28(+0.36%)
Nov 01, 2023 75.87 78.68 75.48 77.97 1,724,197 +2.16(+2.85%)
Oct 31, 2023 78.18 78.89 74.77 75.81 2,799,565 -1.67(-2.16%)
Oct 30, 2023 73.24 78.43 71.55 77.48 6,241,317 +10.15(+15.08%)
Oct 27, 2023 69.81 71.58 65.80 67.33 4,877,525 -1.79(-2.59%)
Oct 26, 2023 68.90 70.10 67.73 69.12 1,303,379 -0.19(-0.27%)
Oct 25, 2023 70.85 71.00 67.34 69.31 2,153,181 -1.88(-2.64%)
Oct 24, 2023 72.27 72.79 70.57 71.19 1,550,125 -0.68(-0.95%)
Oct 23, 2023 72.05 72.80 70.88 71.87 1,375,253 -0.23(-0.32%)
Oct 20, 2023 72.25 73.36 71.27 72.10 1,146,152 +0.56(+0.78%)
Oct 19, 2023 73.60 74.12 70.67 71.54 1,982,565 -2.40(-3.25%)
Oct 18, 2023 75.79 75.80 73.77 73.94 1,089,330 -3.02(-3.92%)
Oct 17, 2023 75.39 77.95 75.12 76.96 1,252,736 +1.34(+1.77%)
Oct 16, 2023 74.24 77.48 74.24 75.62 1,198,401 +1.69(+2.29%)
Oct 13, 2023 77.27 77.28 73.15 73.93 1,642,161 -3.22(-4.17%)
Oct 12, 2023 79.31 79.31 76.77 77.15 1,317,096 -2.07(-2.61%)
Oct 11, 2023 78.29 79.41 77.36 79.22 1,049,672 +1.01(+1.29%)
Oct 10, 2023 78.68 80.42 78.16 78.21 1,383,636 -0.30(-0.38%)
Oct 09, 2023 76.25 78.52 75.58 78.51 948,361 +1.39(+1.80%)
Oct 06, 2023 74.26 78.34 74.11 77.12 1,481,166 +2.65(+3.56%)
Oct 05, 2023 74.36 75.73 73.53 74.47 1,521,396 +0.17(+0.23%)
Oct 04, 2023 74.32 74.57 72.24 74.30 1,313,159 +0.81(+1.10%)
Oct 03, 2023 73.79 76.70 72.52 73.49 2,253,720 +0.06(+0.08%)
Oct 02, 2023 74.01 74.79 72.42 73.43 2,942,295 -1.23(-1.65%)
Sep 29, 2023 75.31 76.49 74.47 74.66 1,901,484 -0.06(-0.08%)
Sep 28, 2023 70.00 75.70 70.00 74.72 3,668,429 +4.65(+6.64%)
Sep 27, 2023 69.66 70.85 68.15 70.07 2,353,201 +2.03(+2.98%)
Sep 26, 2023 69.05 69.67 68.00 68.04 945,352 -1.56(-2.24%)
Sep 25, 2023 68.00 70.18 69.23 69.60 974,949 +0.99(+1.44%)
Sep 22, 2023 68.50 69.45 68.09 68.61 957,678 +0.73(+1.08%)
Sep 21, 2023 68.67 68.78 67.21 67.88 962,943 -1.12(-1.62%)
Sep 20, 2023 70.04 71.15 68.97 69.00 1,157,427 -0.09(-0.13%)
Sep 19, 2023 70.51 70.79 68.02 69.09 990,039 -1.32(-1.87%)
Sep 18, 2023 70.95 71.50 69.99 70.41 1,122,840 -0.63(-0.89%)
Sep 15, 2023 71.70 72.14 69.21 71.04 2,457,244 -1.14(-1.58%)
Sep 14, 2023 72.30 73.16 69.42 72.18 1,493,722 +0.94(+1.32%)
Sep 13, 2023 71.35 73.83 70.85 71.24 1,664,001 -0.56(-0.78%)
Sep 12, 2023 71.48 73.53 71.48 71.80 923,222 -0.41(-0.57%)
Sep 11, 2023 72.59 73.01 71.69 72.21 1,062,724 +0.77(+1.08%)
Sep 08, 2023 73.26 73.29 70.45 71.44 1,167,667 -1.91(-2.60%)
Sep 07, 2023 72.71 73.93 71.42 73.35 1,194,310 +0.67(+0.92%)
Sep 06, 2023 73.34 75.29 71.60 72.68 1,357,564 -0.35(-0.48%)
Sep 05, 2023 75.46 75.85 72.73 73.03 1,377,436 -3.12(-4.10%)
Sep 01, 2023 75.00 76.43 74.64 76.15 1,524,643 +1.52(+2.04%)
Aug 31, 2023 72.94 74.68 72.27 74.63 1,106,437 +1.13(+1.54%)
Aug 30, 2023 72.39 73.73 71.96 73.50 1,007,235 +0.95(+1.31%)
Aug 29, 2023 70.20 72.76 70.20 72.55 848,053 +1.92(+2.72%)
Aug 28, 2023 69.55 71.32 69.55 70.63 1,175,448 +1.61(+2.33%)
Aug 25, 2023 69.67 70.24 67.27 69.02 912,405 -0.32(-0.46%)
Aug 24, 2023 70.23 70.56 69.34 69.34 677,612 -0.95(-1.35%)
Aug 23, 2023 69.18 70.42 68.50 70.29 1,342,347 +0.96(+1.38%)
Aug 22, 2023 69.73 70.39 67.85 69.33 1,029,379 -0.97(-1.38%)
Aug 21, 2023 69.63 70.82 69.08 70.30 1,391,641 +1.20(+1.74%)
Aug 18, 2023 67.76 69.70 67.39 69.10 2,639,299 -0.43(-0.62%)
Aug 17, 2023 72.30 72.95 69.37 69.53 1,773,704 -2.65(-3.67%)
Aug 16, 2023 72.37 74.89 71.94 72.18 1,755,673 -0.21(-0.29%)
Aug 15, 2023 73.51 73.56 71.97 72.39 858,964 -1.10(-1.50%)
Aug 14, 2023 72.75 73.91 71.80 73.49 1,146,817 +0.27(+0.37%)
Aug 11, 2023 72.92 73.70 72.48 73.22 651,400 -0.03(-0.04%)
Aug 10, 2023 73.94 75.08 72.36 73.25 1,555,408 -0.49(-0.66%)
Aug 09, 2023 72.81 74.80 72.58 73.74 2,135,070 +0.68(+0.93%)
Aug 08, 2023 71.64 73.37 71.17 73.06 1,906,819 +0.78(+1.08%)
Aug 07, 2023 72.33 74.79 71.04 72.28 1,910,426 +0.96(+1.35%)
Aug 04, 2023 71.41 76.77 70.47 71.32 3,374,056 +2.85(+4.16%)
Aug 03, 2023 68.00 69.07 67.03 68.47 1,982,546 +0.18(+0.26%)
Aug 02, 2023 68.14 68.82 66.83 68.29 1,936,699 -0.93(-1.34%)
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.