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

Heritage Global Inc (NQ: HGBL )

2.260 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 3.780 3.780 3.440 3.490 279,176 -0.25(-6.81%)
May 30, 2023 3.960 3.960 3.730 3.745 425,490 -0.06(-1.71%)
May 26, 2023 3.610 3.810 3.570 3.810 319,425 +0.20(+5.54%)
May 25, 2023 3.600 3.610 3.550 3.610 223,324 +0.01(+0.28%)
May 24, 2023 3.550 3.600 3.500 3.600 246,229 +0.02(+0.56%)
May 23, 2023 3.550 3.600 3.380 3.580 556,055 +0.03(+0.85%)
May 22, 2023 3.310 3.550 3.300 3.550 715,327 +0.25(+7.58%)
May 19, 2023 3.210 3.300 3.170 3.300 392,147 +0.10(+3.12%)
May 18, 2023 3.070 3.210 2.995 3.200 382,039 +0.20(+6.67%)
May 17, 2023 2.990 3.014 2.960 3.000 204,548 +0.04(+1.35%)
May 16, 2023 3.000 3.000 2.930 2.960 43,627 -0.03(-1.00%)
May 15, 2023 3.000 3.080 2.900 2.990 178,491 +0.00(+0.00%)
May 12, 2023 3.080 3.120 2.810 2.990 512,583 +0.02(+0.67%)
May 11, 2023 2.920 3.000 2.900 2.970 118,000 +0.05(+1.71%)
May 10, 2023 2.810 2.930 2.810 2.920 53,648 +0.09(+3.18%)
May 09, 2023 2.850 2.860 2.810 2.830 90,670 -0.03(-1.05%)
May 08, 2023 2.800 2.880 2.800 2.860 45,482 +0.04(+1.42%)
May 05, 2023 2.800 2.840 2.767 2.820 23,865 +0.02(+0.71%)
May 04, 2023 2.800 2.805 2.750 2.800 61,341 +0.00(+0.00%)
May 03, 2023 2.810 2.870 2.800 2.800 100,961 -0.05(-1.75%)
May 02, 2023 2.890 2.940 2.800 2.850 81,311 -0.01(-0.35%)
May 01, 2023 2.940 2.950 2.860 2.860 60,007 -0.03(-1.04%)
Apr 28, 2023 2.840 2.930 2.820 2.890 32,533 +0.03(+1.05%)
Apr 27, 2023 2.840 2.920 2.840 2.860 43,150 -0.01(-0.35%)
Apr 26, 2023 2.860 2.965 2.740 2.870 322,960 +0.04(+1.41%)
Apr 25, 2023 2.880 2.890 2.810 2.830 140,681 -0.06(-2.08%)
Apr 24, 2023 2.950 3.060 2.890 2.890 533,918 -0.06(-2.03%)
Apr 21, 2023 2.960 2.960 2.850 2.950 53,549 +0.08(+2.79%)
Apr 20, 2023 2.950 2.990 2.860 2.870 67,907 -0.12(-4.01%)
Apr 19, 2023 3.000 3.010 2.910 2.990 53,548 -0.01(-0.33%)
Apr 18, 2023 3.050 3.050 2.970 3.000 103,206 -0.02(-0.66%)
Apr 17, 2023 3.040 3.050 2.995 3.020 176,464 +0.05(+1.68%)
Apr 14, 2023 2.940 3.040 2.940 2.970 324,738 +0.09(+3.13%)
Apr 13, 2023 2.930 2.960 2.840 2.880 101,730 +0.01(+0.35%)
Apr 12, 2023 2.850 2.950 2.850 2.870 95,534 -0.01(-0.35%)
Apr 11, 2023 2.820 2.880 2.800 2.880 132,092 +0.09(+3.23%)
Apr 10, 2023 2.720 2.846 2.720 2.790 85,817 +0.02(+0.72%)
Apr 06, 2023 2.810 2.840 2.770 2.770 24,923 -0.07(-2.46%)
Apr 05, 2023 2.800 2.850 2.760 2.840 53,935 +0.02(+0.71%)
Apr 04, 2023 2.890 2.890 2.790 2.820 60,319 -0.08(-2.76%)
Apr 03, 2023 2.824 2.950 2.824 2.900 174,564 +0.03(+1.05%)
Mar 31, 2023 2.870 2.900 2.810 2.870 66,979 +0.00(+0.00%)
Mar 30, 2023 2.920 2.940 2.840 2.870 80,770 +0.03(+1.06%)
Mar 29, 2023 2.870 2.890 2.840 2.840 58,309 -0.02(-0.70%)
Mar 28, 2023 2.920 2.930 2.850 2.860 102,579 -0.06(-2.05%)
Mar 27, 2023 2.940 2.940 2.810 2.920 179,399 +0.07(+2.46%)
Mar 24, 2023 2.700 2.850 2.632 2.850 53,972 +0.19(+7.14%)
Mar 23, 2023 2.740 2.760 2.660 2.660 112,509 -0.12(-4.32%)
Mar 22, 2023 2.850 2.860 2.710 2.780 66,466 -0.08(-2.80%)
Mar 21, 2023 2.880 2.880 2.720 2.860 64,562 +0.08(+2.88%)
Mar 20, 2023 2.750 2.893 2.730 2.780 233,912 +0.07(+2.58%)
Mar 17, 2023 2.810 2.820 2.610 2.710 186,847 -0.09(-3.21%)
Mar 16, 2023 2.910 2.964 2.720 2.800 121,941 -0.05(-1.75%)
Mar 15, 2023 2.750 2.920 2.712 2.850 387,478 +0.05(+1.79%)
Mar 14, 2023 2.770 3.040 2.770 2.800 834,336 +0.05(+1.82%)
Mar 13, 2023 2.670 2.810 2.670 2.750 315,460 -0.07(-2.48%)
Mar 10, 2023 2.780 2.980 2.580 2.820 1,369,913 +0.35(+14.17%)
Mar 09, 2023 2.500 2.510 2.450 2.470 226,191 -0.04(-1.59%)
Mar 08, 2023 2.405 2.520 2.396 2.510 48,122 +0.10(+4.15%)
Mar 07, 2023 2.420 2.500 2.250 2.410 20,117 -0.04(-1.63%)
Mar 06, 2023 2.520 2.520 2.380 2.450 28,415 -0.04(-1.61%)
Mar 03, 2023 2.520 2.540 2.310 2.490 145,079 +0.00(+0.00%)
Mar 02, 2023 2.490 2.540 2.470 2.490 47,921 -0.04(-1.58%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.