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

Xpo Inc (NY: XPO )

110.20 -1.81 (-1.62%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 5.738 5.841 5.661 5.810 475,220 +0.13(+2.38%)
Mar 29, 2012 5.710 5.731 5.478 5.675 388,201 -0.06(-0.97%)
Mar 28, 2012 5.869 5.883 5.665 5.731 291,281 -0.12(-2.07%)
Mar 27, 2012 5.845 5.945 5.727 5.852 474,920 +0.07(+1.14%)
Mar 26, 2012 5.772 5.883 5.696 5.786 540,138 +0.13(+2.26%)
Mar 23, 2012 5.848 5.876 5.512 5.658 1,628,609 -0.20(-3.48%)
Mar 22, 2012 5.828 6.014 5.755 5.862 670,245 -0.01(-0.18%)
Mar 21, 2012 5.869 5.886 5.752 5.873 381,317 +0.00(+0.00%)
Mar 20, 2012 5.918 5.918 5.707 5.873 716,056 -0.02(-0.29%)
Mar 19, 2012 5.793 5.904 5.701 5.890 743,079 +0.17(+2.96%)
Mar 16, 2012 5.734 5.845 5.658 5.720 1,524,282 +0.05(+0.85%)
Mar 15, 2012 5.641 6.073 5.447 5.672 15,245,334 +0.07(+1.17%)
Mar 14, 2012 5.188 5.748 5.188 5.606 1,188,172 +0.36(+6.79%)
Mar 13, 2012 5.250 5.316 4.984 5.250 1,353,120 -0.36(-6.47%)
Mar 12, 2012 5.468 5.630 5.371 5.613 422,415 +0.05(+0.93%)
Mar 09, 2012 5.198 5.586 5.198 5.561 1,056,818 +0.27(+5.03%)
Mar 08, 2012 5.575 5.625 5.240 5.295 817,336 -0.24(-4.31%)
Mar 07, 2012 6.039 6.086 5.437 5.534 1,003,053 -0.51(-8.41%)
Mar 06, 2012 6.032 6.173 5.976 6.042 721,391 -0.21(-3.32%)
Mar 05, 2012 6.267 6.433 6.173 6.250 636,491 -0.09(-1.47%)
Mar 02, 2012 6.208 6.395 6.146 6.343 1,171,098 +0.20(+3.21%)
Mar 01, 2012 5.803 6.194 5.803 6.146 923,866 +0.35(+5.96%)
Feb 29, 2012 5.665 5.841 5.665 5.800 420,319 +0.15(+2.63%)
Feb 28, 2012 5.572 5.700 5.440 5.651 968,076 +0.13(+2.35%)
Feb 27, 2012 5.430 5.609 5.392 5.522 481,882 +0.10(+1.82%)
Feb 24, 2012 5.364 5.454 5.330 5.423 335,025 +0.06(+1.10%)
Feb 23, 2012 5.222 5.392 5.084 5.364 491,701 +0.17(+3.33%)
Feb 22, 2012 4.921 5.298 4.921 5.191 513,283 +0.19(+3.80%)
Feb 21, 2012 4.939 5.059 4.939 5.001 387,666 +0.04(+0.91%)
Feb 17, 2012 5.164 5.243 4.921 4.956 557,822 -0.20(-3.83%)
Feb 16, 2012 5.015 5.188 4.918 5.153 411,494 +0.14(+2.76%)
Feb 15, 2012 4.963 5.101 4.866 5.015 385,012 +0.07(+1.40%)
Feb 14, 2012 4.915 4.946 4.776 4.946 273,849 +0.07(+1.49%)
Feb 13, 2012 4.714 4.911 4.707 4.873 424,471 +0.20(+4.22%)
Feb 10, 2012 4.486 4.738 4.410 4.676 998,453 +0.23(+5.13%)
Feb 09, 2012 4.150 4.517 4.081 4.448 976,328 +0.31(+7.44%)
Feb 08, 2012 3.977 4.150 3.915 4.140 584,064 +0.16(+4.09%)
Feb 07, 2012 4.002 4.078 3.963 3.977 246,445 -0.03(-0.78%)
Feb 06, 2012 3.957 4.040 3.957 4.008 102,387 +0.02(+0.61%)
Feb 03, 2012 4.015 4.029 3.960 3.984 97,570 +0.02(+0.61%)
Feb 02, 2012 3.977 4.026 3.960 3.960 273,288 -0.06(-1.38%)
Feb 01, 2012 3.977 4.036 3.950 4.015 84,506 +0.05(+1.19%)
Jan 31, 2012 3.953 3.984 3.946 3.968 92,608 +0.02(+0.47%)
Jan 30, 2012 3.950 3.988 3.922 3.950 179,760 -0.03(-0.70%)
Jan 27, 2012 3.988 3.988 3.960 3.977 101,378 -0.01(-0.17%)
Jan 26, 2012 3.981 4.050 3.947 3.984 210,536 +0.02(+0.44%)
Jan 25, 2012 3.977 4.043 3.939 3.967 157,800 -0.02(-0.61%)
Jan 24, 2012 3.943 4.029 3.915 3.991 117,240 +0.01(+0.17%)
Jan 23, 2012 4.109 4.119 3.963 3.984 147,802 +0.00(+0.09%)
Jan 20, 2012 3.977 3.991 3.974 3.981 98,654 +0.00(+0.00%)
Jan 19, 2012 3.953 3.995 3.953 3.981 122,913 -0.00(-0.09%)
Jan 18, 2012 4.005 4.043 3.960 3.984 172,384 +0.00(+0.00%)
Jan 17, 2012 3.988 4.053 3.953 3.984 333,478 +0.02(+0.52%)
Jan 13, 2012 3.912 4.012 3.912 3.963 86,114 +0.04(+0.97%)
Jan 12, 2012 4.064 4.064 3.874 3.925 334,748 -0.14(-3.40%)
Jan 11, 2012 4.046 4.130 4.029 4.064 67,198 -0.01(-0.17%)
Jan 10, 2012 4.112 4.119 4.022 4.071 111,975 +0.02(+0.60%)
Jan 09, 2012 4.098 4.140 4.019 4.046 55,673 -0.04(-1.10%)
Jan 06, 2012 4.064 4.098 4.029 4.091 86,099 +0.03(+0.85%)
Jan 05, 2012 4.026 4.067 3.891 4.057 81,918 +0.00(+0.09%)
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.