Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Exela Technologies Inc (NQ: XELA )

2.400 -0.110 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 4476 6780 3612 4260 10,112 +1620.00(+61.36%)
Apr 29, 2020 2640 2880 2400 2640 559 +120.00(+4.76%)
Apr 28, 2020 2520 2520 2400 2520 112 +12.00(+0.48%)
Apr 27, 2020 2492 2520 2424 2508 98 -10.80(-0.43%)
Apr 24, 2020 2599 2604 2420 2519 86 -1.20(-0.05%)
Apr 23, 2020 2520 2640 2400 2520 292 +144.00(+6.06%)
Apr 22, 2020 2459 2544 2304 2376 181 -3.60(-0.15%)
Apr 21, 2020 2400 2495 2304 2380 157 -138.00(-5.48%)
Apr 20, 2020 2640 2652 2280 2518 329 -2.40(-0.10%)
Apr 17, 2020 2400 2904 2318 2520 954 +205.20(+8.86%)
Apr 16, 2020 2280 2420 2064 2315 147 +124.80(+5.70%)
Apr 15, 2020 2330 2340 2100 2190 61 +90.00(+4.29%)
Apr 14, 2020 2370 2400 2046 2100 39 -181.20(-7.94%)
Apr 13, 2020 2160 2370 1920 2281 84 +260.40(+12.89%)
Apr 09, 2020 1980 2052 1873 2021 41 -19.20(-0.94%)
Apr 08, 2020 2040 2040 1800 2040 31 +74.40(+3.79%)
Apr 07, 2020 1967 2220 1860 1966 95 +48.00(+2.50%)
Apr 06, 2020 1764 1920 1680 1918 67 +284.40(+17.41%)
Apr 03, 2020 1920 2040 1490 1633 83 -274.80(-14.40%)
Apr 02, 2020 2040 2100 1759 1908 39 -12.00(-0.62%)
Apr 01, 2020 2280 2400 1800 1920 78 -540.00(-21.95%)
Mar 31, 2020 2400 2640 2162 2460 260 -60.00(-2.38%)
Mar 30, 2020 2388 2520 2158 2520 31 +414.00(+19.66%)
Mar 27, 2020 2400 2400 2040 2106 26 -252.00(-10.69%)
Mar 26, 2020 2160 2640 2100 2358 143 +150.00(+6.79%)
Mar 25, 2020 2218 2220 1920 2208 26 +60.00(+2.79%)
Mar 24, 2020 2040 2159 1920 2148 35 +228.00(+11.88%)
Mar 23, 2020 2268 2280 1896 1920 44 -720.00(-27.27%)
Mar 20, 2020 1920 2640 1560 2640 155 +744.00(+39.24%)
Mar 19, 2020 1920 1921 1439 1896 43 +156.00(+8.97%)
Mar 18, 2020 2100 2159 1032 1740 108 -300.00(-14.71%)
Mar 17, 2020 1957 2168 1452 2040 81 -184.80(-8.31%)
Mar 16, 2020 2400 2627 1920 2225 50 -163.20(-6.83%)
Mar 13, 2020 2496 2496 2280 2388 66 +168.00(+7.57%)
Mar 12, 2020 2400 2460 1920 2220 97 -300.00(-11.90%)
Mar 11, 2020 3360 3480 2400 2520 88 -720.00(-22.22%)
Mar 10, 2020 3480 3720 3001 3240 39 -120.00(-3.57%)
Mar 09, 2020 3480 3720 2760 3360 95 -543.60(-13.93%)
Mar 06, 2020 4320 4438 3721 3904 51 -376.80(-8.80%)
Mar 05, 2020 4200 4884 4066 4280 91 -39.60(-0.92%)
Mar 04, 2020 4080 4920 3720 4320 110 +361.20(+9.12%)
Mar 03, 2020 3629 4079 3360 3959 77 +541.20(+15.84%)
Mar 02, 2020 3360 3588 3240 3418 27 +333.60(+10.82%)
Feb 28, 2020 3226 3335 2880 3084 51 -108.00(-3.38%)
Feb 27, 2020 3360 3480 3001 3192 41 -115.20(-3.48%)
Feb 26, 2020 3408 3600 3240 3307 36 -78.00(-2.30%)
Feb 25, 2020 3528 3570 3330 3385 29 -150.00(-4.24%)
Feb 24, 2020 3655 3660 3365 3535 25 -27.60(-0.77%)
Feb 21, 2020 3936 3936 3540 3563 50 -295.20(-7.65%)
Feb 20, 2020 3600 3912 3506 3858 33 +247.20(+6.85%)
Feb 19, 2020 3712 3720 3498 3611 15 -99.60(-2.68%)
Feb 18, 2020 3834 3834 3362 3710 39 +58.80(+1.61%)
Feb 14, 2020 3840 3840 3456 3652 31 -110.40(-2.93%)
Feb 13, 2020 4032 4032 3601 3762 36 -318.00(-7.79%)
Feb 12, 2020 3720 4080 3480 4080 59 +360.00(+9.68%)
Feb 11, 2020 4200 4200 3600 3720 72 -394.80(-9.59%)
Feb 10, 2020 4440 4559 3872 4115 53 -282.00(-6.41%)
Feb 07, 2020 4440 4445 4320 4397 16 -111.60(-2.48%)
Feb 06, 2020 4619 4800 4320 4508 18 -2.40(-0.05%)
Feb 05, 2020 4514 4800 4441 4511 23 +70.80(+1.59%)
Feb 04, 2020 4440 4560 4320 4440 19 +48.00(+1.09%)
Feb 03, 2020 4500 4500 4268 4392 31 -115.20(-2.56%)
Jan 31, 2020 4800 4838 4464 4507 24 -232.80(-4.91%)
Jan 30, 2020 4920 4920 4624 4740 19 -13.20(-0.28%)
Jan 29, 2020 5100 5278 4686 4753 47 -310.80(-6.14%)
Jan 28, 2020 5218 5279 4800 5064 32 -258.00(-4.85%)
Jan 27, 2020 4464 5520 4464 5322 68 +492.00(+10.19%)
Jan 24, 2020 4860 5104 4740 4830 24 -210.00(-4.17%)
Jan 23, 2020 5040 5280 4800 5040 23 -240.00(-4.55%)
Jan 22, 2020 5520 5640 4920 5280 44 -244.80(-4.43%)
Jan 21, 2020 5400 5664 5161 5525 96 +94.80(+1.75%)
Jan 17, 2020 5352 5878 5280 5430 172 +190.80(+3.64%)
Jan 16, 2020 5160 5688 4933 5239 180 +559.20(+11.95%)
Jan 15, 2020 5400 6478 4560 4680 579 +151.20(+3.34%)
Jan 14, 2020 4662 4680 4462 4529 22 -28.80(-0.63%)
Jan 13, 2020 4361 4680 4320 4558 36 +236.40(+5.47%)
Jan 10, 2020 4560 4620 4064 4321 44 -358.80(-7.67%)
Jan 09, 2020 5040 5040 4560 4680 52 -75.60(-1.59%)
Jan 08, 2020 4800 5141 4650 4756 47 +75.60(+1.62%)
Jan 07, 2020 4680 4800 4560 4680 31 +120.00(+2.63%)
Jan 06, 2020 4920 4920 4440 4560 39 -255.60(-5.31%)
Jan 03, 2020 5065 5340 4800 4816 39 -224.40(-4.45%)
Jan 02, 2020 5040 5280 4800 5040 40 +147.60(+3.02%)
Dec 31, 2019 4680 5280 4469 4892 120 +298.80(+6.50%)
Dec 30, 2019 4176 4680 3938 4594 103 +693.60(+17.78%)
Dec 27, 2019 4046 4260 3852 3900 49 +45.60(+1.18%)
Dec 26, 2019 4042 4042 3736 3854 32 -106.80(-2.70%)
Dec 24, 2019 3980 4080 3900 3961 18 +22.80(+0.58%)
Dec 23, 2019 4380 4532 3720 3938 76 -238.80(-5.72%)
Dec 20, 2019 3840 4200 3600 4177 84 +372.00(+9.78%)
Dec 19, 2019 4200 4548 3720 3805 55 -249.60(-6.16%)
Dec 18, 2019 4062 4560 3960 4055 75 +158.40(+4.07%)
Dec 17, 2019 3600 4072 3600 3896 77 +296.40(+8.23%)
Dec 16, 2019 3720 3720 3360 3600 16 +49.20(+1.39%)
Dec 13, 2019 3480 3600 3454 3551 21 +106.80(+3.10%)
Dec 12, 2019 3540 3599 3348 3444 38 -36.00(-1.03%)
Dec 11, 2019 3600 3605 3360 3480 14 +52.80(+1.54%)
Dec 10, 2019 3682 3682 3360 3427 18 -52.80(-1.52%)
Dec 09, 2019 3600 3720 3360 3480 27 -87.60(-2.46%)
Dec 06, 2019 3360 3719 3245 3568 53 +237.60(+7.14%)
Dec 05, 2019 3538 3562 3276 3330 20 -39.60(-1.18%)
Dec 04, 2019 3560 3562 3308 3370 39 -57.60(-1.68%)
Dec 03, 2019 3600 3720 3239 3427 65 -56.40(-1.62%)
Dec 02, 2019 4243 4320 3396 3484 59 -403.20(-10.37%)
Nov 29, 2019 3720 3924 3540 3887 17 +175.20(+4.72%)
Nov 27, 2019 3840 3840 3600 3712 22 -103.20(-2.71%)
Nov 26, 2019 3767 3960 3698 3815 42 +108.00(+2.91%)
Nov 25, 2019 3720 3959 3660 3707 22 -36.00(-0.96%)
Nov 22, 2019 3662 3840 3600 3743 16 +44.40(+1.20%)
Nov 21, 2019 4054 4116 3570 3698 43 -336.00(-8.33%)
Nov 20, 2019 4201 4320 3960 4034 20 -165.60(-3.94%)
Nov 19, 2019 4267 4320 3676 4200 21 -26.40(-0.62%)
Nov 18, 2019 4800 4800 4080 4226 50 +142.80(+3.50%)
Nov 15, 2019 3721 4320 3600 4084 76 +362.40(+9.74%)
Nov 14, 2019 4200 4232 3240 3721 610 -478.80(-11.40%)
Nov 13, 2019 5280 5280 3960 4200 386 -3000.00(-41.67%)
Nov 12, 2019 7200 7560 7080 7200 21 +0.00(+0.00%)
Nov 11, 2019 6960 7560 6960 7200 20 +417.60(+6.16%)
Nov 08, 2019 7320 7320 6600 6782 21 -466.80(-6.44%)
Nov 07, 2019 7322 7655 7189 7249 8 +6.00(+0.08%)
Nov 06, 2019 7440 7919 7054 7243 32 -164.40(-2.22%)
Nov 05, 2019 7601 7692 7200 7408 21 -32.40(-0.44%)
Nov 04, 2019 7080 7680 6840 7440 20 +396.00(+5.62%)
Nov 01, 2019 7320 7320 6960 7044 15 -276.00(-3.77%)
Oct 31, 2019 7080 7680 6960 7320 52 +422.40(+6.12%)
Oct 30, 2019 9000 9000 6611 6898 87 -1742.40(-20.17%)
Oct 29, 2019 8880 9000 8040 8640 28 -120.00(-1.37%)
Oct 28, 2019 9600 9720 8760 8760 36 -866.40(-9.00%)
Oct 25, 2019 9960 10048 9509 9626 10 -288.00(-2.90%)
Oct 24, 2019 9840 10078 9720 9914 16 +103.20(+1.05%)
Oct 23, 2019 9827 10091 9720 9811 10 -6.00(-0.06%)
Oct 22, 2019 10920 10920 9600 9817 25 -1004.40(-9.28%)
Oct 21, 2019 11520 11520 10800 10822 35 -338.40(-3.03%)
Oct 18, 2019 11400 11880 11040 11160 12 -618.00(-5.25%)
Oct 17, 2019 11806 12120 11521 11778 16 -102.00(-0.86%)
Oct 16, 2019 12240 12360 11040 11880 40 -360.00(-2.94%)
Oct 15, 2019 12120 12720 12000 12240 25 +0.00(+0.00%)
Oct 14, 2019 12600 12960 12000 12240 31 -600.00(-4.67%)
Oct 11, 2019 13920 14100 12134 12840 58 -720.00(-5.31%)
Oct 10, 2019 13320 13920 13200 13560 26 +120.00(+0.89%)
Oct 09, 2019 14040 14640 13200 13440 35 -360.00(-2.61%)
Oct 08, 2019 15120 15120 13560 13800 66 -1440.00(-9.45%)
Oct 07, 2019 15960 16800 15120 15240 115 -1320.00(-7.97%)
Oct 04, 2019 17160 19560 15480 16560 1,396 +3360.00(+25.45%)
Oct 03, 2019 13680 13826 12960 13200 12 -360.00(-2.65%)
Oct 02, 2019 13920 14520 13200 13560 10 -240.00(-1.74%)
Oct 01, 2019 14520 16009 13440 13800 14 -360.00(-2.54%)
Sep 30, 2019 13440 17640 13440 14160 21 +720.00(+5.36%)
Sep 27, 2019 13800 14321 13320 13440 5 -240.00(-1.75%)
Sep 26, 2019 14280 14520 13680 13680 7 -600.00(-4.20%)
Sep 25, 2019 14760 14927 14280 14280 28 -540.00(-3.64%)
Sep 24, 2019 15600 15731 14640 14820 7 -900.00(-5.73%)
Sep 23, 2019 16320 16320 15600 15720 3 -840.00(-5.07%)
Sep 20, 2019 15960 16560 15762 16560 12 +360.00(+2.22%)
Sep 19, 2019 16320 16560 15960 16200 4 +0.00(+0.00%)
Sep 18, 2019 16320 17340 16080 16200 6 -120.00(-0.74%)
Sep 17, 2019 16200 16440 16080 16320 10 +120.00(+0.74%)
Sep 16, 2019 16680 16680 15958 16200 8 -480.00(-2.88%)
Sep 13, 2019 16680 16920 16200 16680 7 +0.00(+0.00%)
Sep 12, 2019 16800 16800 16080 16680 4 +120.00(+0.72%)
Sep 11, 2019 16080 16920 15919 16560 7 +660.00(+4.15%)
Sep 10, 2019 15600 16717 15240 15900 11 +60.00(+0.38%)
Sep 09, 2019 15000 15960 14520 15840 15 +960.00(+6.45%)
Sep 06, 2019 15000 15360 14520 14880 5 -120.00(-0.80%)
Sep 05, 2019 13800 15120 13800 15000 13 +1440.00(+10.62%)
Sep 04, 2019 13680 13800 13440 13560 3 +0.00(+0.00%)
Sep 03, 2019 13800 13920 13440 13560 4 -240.00(-1.74%)
Aug 30, 2019 13680 14040 13200 13800 6 +120.00(+0.88%)
Aug 29, 2019 13680 14280 13440 13680 7 +120.00(+0.88%)
Aug 28, 2019 14280 14759 13320 13560 25 -600.00(-4.24%)
Aug 27, 2019 15840 15840 14160 14160 16 -1440.00(-9.23%)
Aug 26, 2019 15720 16200 15120 15600 14 +0.00(+0.00%)
Aug 23, 2019 14880 16200 14651 15600 25 +720.00(+4.84%)
Aug 22, 2019 14040 15000 13920 14880 17 +960.00(+6.90%)
Aug 21, 2019 14280 15000 13920 13920 16 -240.00(-1.69%)
Aug 20, 2019 13920 14520 13320 14160 24 +240.00(+1.72%)
Aug 19, 2019 13680 14400 13320 13920 16 +480.00(+3.57%)
Aug 16, 2019 13920 14400 13200 13440 26 -480.00(-3.45%)
Aug 15, 2019 14760 15000 13680 13920 16 -240.00(-1.69%)
Aug 14, 2019 14520 14520 13080 14160 23 -600.00(-4.07%)
Aug 13, 2019 15720 15720 14280 14760 35 -360.00(-2.38%)
Aug 12, 2019 16320 16560 14040 15120 51 -240.00(-1.56%)
Aug 09, 2019 27480 27480 15180 15360 153 -14040.00(-47.76%)
Aug 08, 2019 27480 32760 27480 29400 19 +2280.00(+8.41%)
Aug 07, 2019 26640 27480 25680 27120 4 +240.00(+0.89%)
Aug 06, 2019 29040 30000 26400 26880 6 -2160.00(-7.44%)
Aug 05, 2019 31560 31560 28080 29040 10 -2520.00(-7.98%)
Aug 02, 2019 32040 33240 30840 31560 4 -960.00(-2.95%)
Aug 01, 2019 31920 34200 31920 32520 7 +720.00(+2.26%)
Jul 31, 2019 31440 34680 31440 31800 13 +480.00(+1.53%)
Jul 30, 2019 31800 31920 30000 31320 13 -1080.00(-3.33%)
Jul 29, 2019 34200 38040 31320 32400 28 -780.00(-2.35%)
Jul 26, 2019 28800 38400 28800 33180 57 +4380.00(+15.21%)
Jul 25, 2019 29400 29400 27600 28800 9 -600.00(-2.04%)
Jul 24, 2019 28440 29520 28200 29400 11 +480.00(+1.66%)
Jul 23, 2019 29760 30480 28327 28920 5 -480.00(-1.63%)
Jul 22, 2019 28920 29400 27840 29400 9 +840.00(+2.94%)
Jul 19, 2019 28560 30120 27960 28560 19 -1560.00(-5.18%)
Jul 18, 2019 24600 35520 24600 30120 169 +5280.00(+21.26%)
Jul 17, 2019 25440 26400 23760 24840 6 -360.00(-1.43%)
Jul 16, 2019 25320 26280 24840 25200 5 -600.00(-2.33%)
Jul 15, 2019 26356 26628 25560 25800 6 +120.00(+0.47%)
Jul 12, 2019 25320 26280 25080 25680 4 +840.00(+3.38%)
Jul 11, 2019 25920 27000 24480 24840 20 -1080.00(-4.17%)
Jul 10, 2019 26880 26880 25800 25920 4 -720.00(-2.70%)
Jul 09, 2019 24960 26880 24960 26640 3 +1800.00(+7.25%)
Jul 08, 2019 24240 24960 23760 24840 2 +600.00(+2.48%)
Jul 05, 2019 24360 24480 22920 24240 3 -120.00(-0.49%)
Jul 03, 2019 24480 25020 24000 24360 4 -120.00(-0.49%)
Jul 02, 2019 25320 25382 24000 24480 3 -600.00(-2.39%)
Jul 01, 2019 26280 27480 25080 25080 14 -1200.00(-4.57%)
Jun 28, 2019 24120 26400 23880 26280 17 +2160.00(+8.96%)
Jun 27, 2019 24000 24960 23640 24120 9 +120.00(+0.50%)
Jun 26, 2019 23638 24600 23460 24000 4 +480.00(+2.04%)
Jun 25, 2019 23880 24720 22320 23520 6 -600.00(-2.49%)
Jun 24, 2019 25320 25800 23400 24120 7 -1320.00(-5.19%)
Jun 21, 2019 24240 25800 24240 25440 12 +600.00(+2.42%)
Jun 20, 2019 24360 25200 23640 24840 7 +960.00(+4.02%)
Jun 19, 2019 25080 25080 23880 23880 21 -1200.00(-4.78%)
Jun 18, 2019 24600 26160 24000 25080 11 +600.00(+2.45%)
Jun 17, 2019 24960 25680 24120 24480 9 -600.00(-2.39%)
Jun 14, 2019 26160 27120 24480 25080 11 -1200.00(-4.57%)
Jun 13, 2019 26160 27120 25320 26280 14 +240.00(+0.92%)
Jun 12, 2019 25320 26400 24240 26040 9 +720.00(+2.84%)
Jun 11, 2019 26760 27720 25080 25320 7 -1080.00(-4.09%)
Jun 10, 2019 25080 26640 24960 26400 11 +1440.00(+5.77%)
Jun 07, 2019 25080 26400 24600 24960 6 -120.00(-0.48%)
Jun 06, 2019 25680 26125 24000 25080 6 -240.00(-0.95%)
Jun 05, 2019 26400 27720 25200 25320 8 -960.00(-3.65%)
Jun 04, 2019 28680 28800 26160 26280 6 -1920.00(-6.81%)
Jun 03, 2019 26040 28680 26040 28200 10 +1920.00(+7.31%)
May 31, 2019 27480 27480 25585 26280 14 -1680.00(-6.01%)
May 30, 2019 26640 28680 26640 27960 9 +1680.00(+6.39%)
May 29, 2019 28440 29639 25380 26280 51 -2400.00(-8.37%)
May 28, 2019 20640 29040 20640 28680 171 +8640.00(+43.11%)
May 24, 2019 22560 23880 19800 20040 47 -2880.00(-12.57%)
May 23, 2019 27000 27360 22800 22920 66 -6000.00(-20.75%)
May 22, 2019 35040 35040 25440 28920 45 -6360.00(-18.03%)
May 21, 2019 33720 35640 31920 35280 7 +1680.00(+5.00%)
May 20, 2019 36000 36000 32400 33600 16 -2760.00(-7.59%)
May 17, 2019 36000 36720 36000 36360 14 -120.00(-0.33%)
May 16, 2019 36480 36960 35520 36480 5 +120.00(+0.33%)
May 15, 2019 35040 36480 34920 36360 8 +480.00(+1.34%)
May 14, 2019 37200 37244 35760 35880 6 -1320.00(-3.55%)
May 13, 2019 36960 38160 36480 37200 4 -1320.00(-3.43%)
May 10, 2019 38400 44160 37800 38520 8 -2040.00(-5.03%)
May 09, 2019 41160 41760 39000 40560 5 -360.00(-0.88%)
May 08, 2019 40440 41160 39960 40920 3 +600.00(+1.49%)
May 07, 2019 40560 40680 39360 40320 3 -360.00(-0.88%)
May 06, 2019 40800 40920 39840 40680 3 -600.00(-1.45%)
May 03, 2019 39720 41280 39600 41280 3 +1800.00(+4.56%)
May 02, 2019 39240 39840 38400 39480 4 +240.00(+0.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.