Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.700 +0.020 (+1.19%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 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 17, 2024 1.730 1.730 1.650 1.680 268,343 -0.03(-1.75%)
May 16, 2024 1.750 1.750 1.695 1.710 236,215 -0.01(-0.58%)
May 15, 2024 1.770 1.775 1.670 1.720 608,402 -0.02(-1.15%)
May 14, 2024 1.800 1.810 1.710 1.740 310,209 +0.00(+0.00%)
May 13, 2024 1.770 1.810 1.710 1.740 284,633 -0.03(-1.69%)
May 10, 2024 1.780 1.840 1.690 1.770 462,092 -0.01(-0.56%)
May 09, 2024 1.790 1.815 1.670 1.780 473,209 -0.01(-0.56%)
May 08, 2024 1.780 1.795 1.700 1.790 366,259 +0.00(+0.00%)
May 07, 2024 1.810 1.835 1.710 1.790 494,081 +0.01(+0.56%)
May 06, 2024 1.690 1.810 1.670 1.780 508,832 +0.12(+7.23%)
May 03, 2024 1.680 1.700 1.600 1.660 291,930 +0.02(+1.22%)
May 02, 2024 1.680 1.680 1.570 1.640 362,396 +0.02(+1.23%)
May 01, 2024 1.600 1.690 1.590 1.620 289,478 +0.02(+1.25%)
Apr 30, 2024 1.600 1.630 1.550 1.600 485,402 -0.01(-0.62%)
Apr 29, 2024 1.630 1.635 1.500 1.610 2,096,983 -0.02(-1.23%)
Apr 26, 2024 1.640 1.670 1.600 1.630 204,609 -0.01(-0.61%)
Apr 25, 2024 1.600 1.650 1.545 1.640 497,620 -0.01(-0.61%)
Apr 24, 2024 1.540 1.710 1.520 1.650 764,657 +0.10(+6.80%)
Apr 23, 2024 1.690 1.700 1.530 1.545 415,058 -0.16(-9.12%)
Apr 22, 2024 1.680 1.730 1.600 1.700 570,778 +0.06(+3.66%)
Apr 19, 2024 1.580 1.650 1.530 1.640 810,850 +0.05(+3.14%)
Apr 18, 2024 1.580 1.910 1.550 1.590 1,184,540 +0.08(+5.30%)
Apr 17, 2024 1.460 1.530 1.440 1.510 693,253 +0.06(+4.14%)
Apr 16, 2024 1.430 1.480 1.410 1.450 367,296 +0.02(+1.40%)
Apr 15, 2024 1.450 1.450 1.420 1.430 582,304 +0.00(+0.00%)
Apr 12, 2024 1.530 1.600 1.400 1.430 492,312 -0.04(-2.72%)
Apr 11, 2024 1.520 1.573 1.450 1.470 404,265 -0.03(-2.00%)
Apr 10, 2024 1.570 1.596 1.490 1.500 524,428 -0.15(-9.09%)
Apr 09, 2024 1.560 1.660 1.560 1.650 366,479 +0.10(+6.45%)
Apr 08, 2024 1.540 1.590 1.515 1.550 413,809 +0.02(+1.31%)
Apr 05, 2024 1.570 1.580 1.520 1.530 305,345 -0.05(-3.16%)
Apr 04, 2024 1.660 1.660 1.570 1.580 312,749 -0.04(-2.47%)
Apr 03, 2024 1.560 1.630 1.495 1.620 828,112 +0.06(+3.85%)
Apr 02, 2024 1.650 1.670 1.560 1.560 1,001,026 -0.12(-7.14%)
Apr 01, 2024 1.840 1.840 1.680 1.680 503,858 -0.16(-8.70%)
Mar 28, 2024 1.820 1.900 1.800 1.840 341,593 +0.05(+2.79%)
Mar 27, 2024 1.700 1.820 1.700 1.790 535,727 +0.11(+6.55%)
Mar 26, 2024 1.760 1.775 1.680 1.680 531,416 -0.08(-4.55%)
Mar 25, 2024 1.840 1.860 1.735 1.760 618,979 -0.07(-3.83%)
Mar 22, 2024 1.850 1.890 1.785 1.830 368,346 -0.03(-1.61%)
Mar 21, 2024 1.960 1.960 1.820 1.860 361,995 -0.06(-3.12%)
Mar 20, 2024 1.760 1.930 1.755 1.920 571,613 +0.16(+9.09%)
Mar 19, 2024 1.830 1.850 1.720 1.760 762,702 -0.07(-3.83%)
Mar 18, 2024 1.990 1.990 1.810 1.830 845,387 -0.16(-8.04%)
Mar 15, 2024 2.000 2.050 1.935 1.990 797,696 -0.04(-1.97%)
Mar 14, 2024 2.110 2.130 2.020 2.030 408,055 -0.11(-5.14%)
Mar 13, 2024 2.120 2.220 2.120 2.140 265,625 +0.02(+0.94%)
Mar 12, 2024 2.200 2.250 2.120 2.120 314,476 -0.08(-3.64%)
Mar 11, 2024 2.160 2.210 2.080 2.200 739,828 +0.02(+0.92%)
Mar 08, 2024 2.280 2.315 2.150 2.180 592,419 -0.06(-2.68%)
Mar 07, 2024 2.190 2.245 2.145 2.240 374,777 +0.05(+2.28%)
Mar 06, 2024 2.130 2.265 2.110 2.190 353,497 +0.10(+4.78%)
Mar 05, 2024 2.250 2.250 2.070 2.090 622,101 -0.21(-9.13%)
Mar 04, 2024 2.490 2.495 2.300 2.300 981,210 -0.19(-7.63%)
Mar 01, 2024 2.070 2.570 2.050 2.490 1,948,064 +0.41(+19.71%)
Feb 29, 2024 2.110 2.145 2.005 2.080 846,659 +0.03(+1.46%)
Feb 28, 2024 2.150 2.150 2.040 2.050 473,744 -0.12(-5.53%)
Feb 27, 2024 2.180 2.280 2.115 2.170 917,964 +0.01(+0.46%)
Feb 26, 2024 1.920 2.180 1.880 2.160 1,657,699 +0.31(+16.76%)
Feb 23, 2024 1.680 1.910 1.610 1.850 2,008,675 +0.26(+16.35%)
Feb 22, 2024 1.590 1.600 1.520 1.590 1,165,259 +0.03(+1.92%)
Feb 21, 2024 1.600 1.620 1.550 1.560 666,000 -0.08(-4.88%)
Feb 20, 2024 1.590 1.670 1.579 1.640 548,983 +0.04(+2.50%)
Feb 16, 2024 1.720 1.720 1.575 1.600 835,432 -0.12(-6.98%)
Feb 15, 2024 1.630 1.720 1.620 1.720 490,590 +0.08(+5.20%)
Feb 14, 2024 1.600 1.700 1.600 1.635 429,334 +0.05(+3.15%)
Feb 13, 2024 1.680 1.740 1.570 1.585 755,324 -0.20(-10.96%)
Feb 12, 2024 1.750 1.860 1.750 1.780 722,217 +0.03(+1.71%)
Feb 09, 2024 1.670 1.790 1.660 1.750 405,146 +0.08(+4.79%)
Feb 08, 2024 1.610 1.700 1.610 1.670 403,722 +0.06(+3.73%)
Feb 07, 2024 1.650 1.700 1.565 1.610 550,035 -0.03(-1.83%)
Feb 06, 2024 1.600 1.685 1.600 1.640 499,230 +0.03(+1.86%)
Feb 05, 2024 1.660 1.670 1.600 1.610 448,985 -0.06(-3.59%)
Feb 02, 2024 1.680 1.705 1.625 1.670 435,475 -0.01(-0.60%)
Feb 01, 2024 1.660 1.735 1.600 1.680 718,836 +0.06(+3.70%)
Jan 31, 2024 1.750 1.765 1.620 1.620 689,861 -0.04(-2.41%)
Jan 30, 2024 1.760 1.820 1.660 1.660 509,061 -0.09(-5.14%)
Jan 29, 2024 1.710 1.760 1.670 1.750 962,139 +0.02(+1.16%)
Jan 26, 2024 1.740 1.820 1.720 1.730 576,644 +0.01(+0.58%)
Jan 25, 2024 1.760 1.785 1.700 1.720 563,719 +0.02(+1.18%)
Jan 24, 2024 1.840 1.870 1.680 1.700 903,244 -0.12(-6.59%)
Jan 23, 2024 1.910 1.995 1.820 1.820 497,459 -0.14(-7.14%)
Jan 22, 2024 1.900 2.010 1.900 1.960 542,292 +0.09(+4.81%)
Jan 19, 2024 1.830 1.879 1.770 1.870 646,346 +0.06(+3.31%)
Jan 18, 2024 1.840 1.870 1.795 1.810 379,713 -0.03(-1.63%)
Jan 17, 2024 1.850 1.850 1.790 1.840 429,025 -0.03(-1.60%)
Jan 16, 2024 1.910 1.975 1.860 1.870 638,381 -0.10(-5.08%)
Jan 12, 2024 1.980 2.065 1.970 1.970 561,167 -0.02(-1.01%)
Jan 11, 2024 2.100 2.100 1.950 1.990 591,147 -0.13(-6.13%)
Jan 10, 2024 2.080 2.120 2.050 2.120 449,604 +0.06(+2.91%)
Jan 09, 2024 2.110 2.130 2.040 2.060 811,864 -0.09(-4.19%)
Jan 08, 2024 1.980 2.160 1.980 2.150 479,994 +0.10(+4.88%)
Jan 05, 2024 2.140 2.170 2.030 2.050 682,454 -0.06(-2.84%)
Jan 04, 2024 2.250 2.280 2.110 2.110 386,968 -0.12(-5.59%)
Jan 03, 2024 2.380 2.380 2.160 2.235 695,738 -0.22(-8.78%)
Jan 02, 2024 2.460 2.487 2.420 2.450 635,638 -0.02(-0.81%)
Dec 29, 2023 2.520 2.580 2.450 2.470 451,675 -0.06(-2.37%)
Dec 28, 2023 2.360 2.540 2.341 2.530 537,565 +0.09(+3.69%)
Dec 27, 2023 2.530 2.545 2.390 2.440 593,474 -0.09(-3.56%)
Dec 26, 2023 2.410 2.620 2.410 2.530 513,432 +0.10(+4.12%)
Dec 22, 2023 2.360 2.450 2.320 2.430 581,080 +0.11(+4.74%)
Dec 21, 2023 2.320 2.400 2.270 2.320 395,995 +0.01(+0.43%)
Dec 20, 2023 2.310 2.445 2.280 2.310 593,725 -0.01(-0.43%)
Dec 19, 2023 2.330 2.410 2.250 2.320 681,365 +0.06(+2.65%)
Dec 18, 2023 2.230 2.405 2.215 2.260 553,827 -0.07(-3.00%)
Dec 15, 2023 2.500 2.540 2.320 2.330 892,720 -0.15(-6.05%)
Dec 14, 2023 2.470 2.605 2.425 2.480 705,009 +0.03(+1.22%)
Dec 13, 2023 2.340 2.460 2.260 2.450 725,179 +0.11(+4.70%)
Dec 12, 2023 2.330 2.370 2.221 2.340 570,531 +0.05(+2.18%)
Dec 11, 2023 2.480 2.480 2.280 2.290 326,461 -0.16(-6.53%)
Dec 08, 2023 2.470 2.584 2.400 2.450 464,284 -0.02(-0.81%)
Dec 07, 2023 2.590 2.595 2.460 2.470 416,384 -0.09(-3.52%)
Dec 06, 2023 2.490 2.650 2.435 2.560 395,667 +0.06(+2.40%)
Dec 05, 2023 2.560 2.560 2.425 2.500 342,723 -0.06(-2.34%)
Dec 04, 2023 2.510 2.620 2.510 2.560 461,096 +0.03(+1.19%)
Dec 01, 2023 2.350 2.540 2.290 2.530 627,161 +0.20(+8.58%)
Nov 30, 2023 2.440 2.440 2.320 2.330 1,366,289 -0.09(-3.72%)
Nov 29, 2023 2.390 2.495 2.385 2.420 658,696 +0.03(+1.26%)
Nov 28, 2023 2.350 2.425 2.280 2.390 336,123 +0.06(+2.58%)
Nov 27, 2023 2.410 2.410 2.310 2.330 441,353 -0.10(-4.12%)
Nov 24, 2023 2.380 2.440 2.330 2.430 252,246 +0.02(+0.83%)
Nov 22, 2023 2.350 2.495 2.340 2.410 298,460 +0.06(+2.55%)
Nov 21, 2023 2.440 2.455 2.350 2.350 454,017 -0.14(-5.62%)
Nov 20, 2023 2.420 2.605 2.345 2.490 836,581 +0.05(+2.05%)
Nov 17, 2023 2.180 2.460 2.170 2.440 1,433,449 +0.35(+16.75%)
Nov 16, 2023 2.180 2.185 2.090 2.090 470,223 -0.09(-4.13%)
Nov 15, 2023 2.250 2.290 2.180 2.180 569,014 -0.05(-2.24%)
Nov 14, 2023 2.240 2.410 2.180 2.230 978,608 +0.11(+5.19%)
Nov 13, 2023 2.110 2.160 2.020 2.120 485,414 +0.02(+0.95%)
Nov 10, 2023 2.100 2.180 2.000 2.100 906,228 +0.02(+1.20%)
Nov 09, 2023 1.870 2.210 1.820 2.075 1,238,527 +0.25(+13.39%)
Nov 08, 2023 2.000 2.040 1.520 1.830 4,523,501 -1.07(-36.90%)
Nov 07, 2023 2.800 2.920 2.740 2.900 738,730 +0.10(+3.57%)
Nov 06, 2023 2.760 2.810 2.685 2.800 644,419 +0.07(+2.56%)
Nov 03, 2023 2.800 2.910 2.710 2.730 997,733 -0.18(-6.19%)
Nov 02, 2023 2.740 2.920 2.735 2.910 502,682 +0.23(+8.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.