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 )

2.390 +0.080 (+3.46%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 24, 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 (%)
Jun 30, 2023 3.690 3.730 3.600 3.620 76,501 -0.07(-1.90%)
Jun 29, 2023 3.610 3.760 3.560 3.690 123,938 +0.14(+3.94%)
Jun 28, 2023 3.850 3.850 3.550 3.550 283,056 -0.25(-6.58%)
Jun 27, 2023 3.750 3.860 3.710 3.800 92,254 +0.04(+1.06%)
Jun 26, 2023 3.980 3.980 3.750 3.760 104,070 -0.20(-5.05%)
Jun 23, 2023 3.760 4.000 3.760 3.960 390,793 +0.16(+4.21%)
Jun 22, 2023 3.840 3.910 3.800 3.800 75,642 -0.04(-1.04%)
Jun 21, 2023 3.820 3.930 3.760 3.840 123,134 +0.01(+0.26%)
Jun 20, 2023 3.850 3.920 3.720 3.830 525,721 +0.02(+0.52%)
Jun 16, 2023 3.820 3.860 3.400 3.810 762,687 -0.04(-1.04%)
Jun 15, 2023 3.790 3.920 3.770 3.850 96,323 +0.99(+34.62%)
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%)
Mar 01, 2023 2.520 2.570 2.520 2.530 35,639 +0.03(+1.20%)
Feb 28, 2023 2.480 2.520 2.480 2.500 40,155 +0.00(+0.20%)
Feb 27, 2023 2.500 2.546 2.490 2.495 20,483 -0.00(-0.20%)
Feb 24, 2023 2.560 2.565 2.484 2.500 19,851 -0.07(-2.72%)
Feb 23, 2023 2.550 2.666 2.550 2.570 23,727 +0.00(+0.00%)
Feb 22, 2023 2.540 2.680 2.540 2.570 76,753 +0.02(+0.78%)
Feb 21, 2023 2.550 2.670 2.540 2.550 29,935 -0.04(-1.54%)
Feb 17, 2023 2.540 2.600 2.515 2.590 59,266 +0.01(+0.39%)
Feb 16, 2023 2.590 2.600 2.530 2.580 23,278 +0.00(+0.00%)
Feb 15, 2023 2.550 2.600 2.520 2.580 50,646 +0.03(+1.18%)
Feb 14, 2023 2.540 2.550 2.520 2.550 93,290 +0.02(+0.68%)
Feb 13, 2023 2.500 2.650 2.480 2.533 214,036 +0.03(+1.31%)
Feb 10, 2023 2.460 2.535 2.440 2.500 65,058 +0.01(+0.40%)
Feb 09, 2023 2.450 2.560 2.440 2.490 59,816 +0.01(+0.20%)
Feb 08, 2023 2.500 2.620 2.480 2.485 85,286 -0.01(-0.20%)
Feb 07, 2023 2.570 2.605 2.490 2.490 186,927 -0.11(-4.23%)
Feb 06, 2023 2.880 2.880 2.490 2.600 147,949 -0.21(-7.47%)
Feb 03, 2023 2.750 2.880 2.735 2.810 229,478 +0.12(+4.46%)
Feb 02, 2023 2.654 2.740 2.590 2.690 90,386 +0.06(+2.29%)
Feb 01, 2023 2.660 2.697 2.590 2.630 35,871 -0.01(-0.38%)
Jan 31, 2023 2.640 2.660 2.600 2.640 31,169 +0.04(+1.54%)
Jan 30, 2023 2.700 2.700 2.600 2.600 50,602 -0.07(-2.80%)
Jan 27, 2023 2.670 2.700 2.620 2.675 170,642 +0.04(+1.71%)
Jan 26, 2023 2.700 2.700 2.560 2.630 54,125 -0.04(-1.50%)
Jan 25, 2023 2.650 2.670 2.611 2.670 16,690 +0.02(+0.75%)
Jan 24, 2023 2.530 2.670 2.500 2.650 66,753 +0.08(+2.98%)
Jan 23, 2023 2.700 2.720 2.520 2.573 94,569 -0.13(-4.70%)
Jan 20, 2023 2.610 2.720 2.610 2.700 50,702 +0.08(+3.05%)
Jan 19, 2023 2.570 2.684 2.570 2.620 18,935 +0.05(+1.95%)
Jan 18, 2023 2.750 2.750 2.560 2.570 94,573 -0.17(-6.20%)
Jan 17, 2023 2.740 2.750 2.700 2.740 75,036 -0.00(-0.18%)
Jan 13, 2023 2.690 2.750 2.660 2.745 40,507 +0.02(+0.92%)
Jan 12, 2023 2.670 2.730 2.600 2.720 56,680 +0.08(+3.03%)
Jan 11, 2023 2.680 2.740 2.560 2.640 95,196 +0.08(+3.13%)
Jan 10, 2023 2.570 2.677 2.481 2.560 34,865 -0.04(-1.54%)
Jan 09, 2023 2.750 2.750 2.410 2.600 162,380 -0.06(-2.26%)
Jan 06, 2023 2.860 2.860 2.557 2.660 141,249 -0.09(-3.27%)
Jan 05, 2023 2.630 2.750 2.520 2.750 311,124 +0.16(+6.18%)
Jan 04, 2023 2.480 2.600 2.360 2.590 64,132 +0.18(+7.47%)
Jan 03, 2023 2.350 2.410 2.320 2.410 66,984 +0.06(+2.55%)
Dec 30, 2022 2.250 2.360 2.246 2.350 35,329 +0.12(+5.38%)
Dec 29, 2022 2.220 2.370 2.200 2.230 76,499 -0.02(-0.89%)
Dec 28, 2022 2.370 2.370 2.250 2.250 45,369 -0.08(-3.43%)
Dec 27, 2022 2.450 2.450 2.330 2.330 57,620 -0.04(-1.69%)
Dec 23, 2022 2.340 2.380 2.290 2.370 24,665 +0.07(+3.04%)
Dec 22, 2022 2.370 2.370 2.250 2.300 57,232 -0.09(-3.77%)
Dec 21, 2022 2.390 2.480 2.320 2.390 47,856 +0.09(+3.91%)
Dec 20, 2022 2.480 2.580 2.300 2.300 85,074 -0.21(-8.37%)
Dec 19, 2022 2.600 2.600 2.490 2.510 58,856 -0.04(-1.57%)
Dec 16, 2022 2.330 2.550 2.204 2.550 214,509 +0.01(+0.39%)
Dec 15, 2022 2.590 2.590 2.510 2.540 53,472 -0.02(-0.78%)
Dec 14, 2022 2.600 2.640 2.560 2.560 80,860 -0.08(-3.03%)
Dec 13, 2022 2.740 2.750 2.620 2.640 111,849 -0.07(-2.58%)
Dec 12, 2022 2.630 2.740 2.630 2.710 323,307 +0.13(+5.04%)
Dec 09, 2022 2.400 2.610 2.399 2.580 150,581 +0.19(+7.95%)
Dec 08, 2022 2.370 2.430 2.310 2.390 36,102 +0.05(+2.14%)
Dec 07, 2022 2.320 2.372 2.320 2.340 18,607 -0.01(-0.43%)
Dec 06, 2022 2.361 2.380 2.315 2.350 62,491 -0.03(-1.26%)
Dec 05, 2022 2.410 2.430 2.360 2.380 76,185 +0.00(+0.00%)
Dec 02, 2022 2.310 2.440 2.300 2.380 44,009 +0.01(+0.42%)
Dec 01, 2022 2.400 2.401 2.280 2.370 93,598 -0.03(-1.25%)
Nov 30, 2022 2.420 2.480 2.340 2.400 72,196 -0.06(-2.44%)
Nov 29, 2022 2.410 2.490 2.400 2.460 50,684 -0.01(-0.40%)
Nov 28, 2022 2.440 2.490 2.370 2.470 96,128 +0.03(+1.23%)
Nov 25, 2022 2.640 2.640 2.420 2.440 44,425 -0.15(-5.79%)
Nov 23, 2022 2.650 2.650 2.530 2.590 59,951 -0.04(-1.52%)
Nov 22, 2022 2.550 2.680 2.510 2.630 249,466 +0.12(+4.78%)
Nov 21, 2022 2.340 2.545 2.330 2.510 279,731 +0.24(+10.57%)
Nov 18, 2022 2.250 2.270 2.190 2.270 32,460 +0.03(+1.34%)
Nov 17, 2022 2.140 2.260 2.070 2.240 28,100 +0.13(+6.16%)
Nov 16, 2022 2.340 2.340 2.010 2.110 140,722 -0.17(-7.46%)
Nov 15, 2022 2.420 2.420 2.180 2.280 77,762 -0.02(-0.87%)
Nov 14, 2022 2.190 2.420 2.150 2.300 341,016 +0.15(+6.73%)
Nov 11, 2022 2.150 2.190 2.095 2.155 198,389 +0.06(+3.11%)
Nov 10, 2022 2.000 2.100 1.990 2.090 67,065 +0.09(+4.50%)
Nov 09, 2022 2.000 2.000 1.940 2.000 36,764 +0.01(+0.50%)
Nov 08, 2022 1.950 1.990 1.880 1.990 23,890 +0.04(+2.05%)
Nov 07, 2022 1.850 1.950 1.780 1.950 42,338 +0.08(+4.28%)
Nov 04, 2022 1.900 1.910 1.826 1.870 6,988 -0.03(-1.58%)
Nov 03, 2022 1.890 1.990 1.870 1.900 43,499 +0.01(+0.53%)
Nov 02, 2022 1.790 1.890 1.780 1.890 35,079 +0.07(+3.85%)
Nov 01, 2022 1.820 1.830 1.790 1.820 10,145 +0.02(+1.11%)
Oct 31, 2022 1.810 1.820 1.760 1.800 36,529 +0.01(+0.28%)
Oct 28, 2022 1.770 1.810 1.750 1.795 24,037 +0.00(+0.28%)
Oct 27, 2022 1.740 1.810 1.730 1.790 70,838 +0.09(+5.29%)
Oct 26, 2022 1.730 1.730 1.680 1.700 19,467 +0.02(+1.19%)
Oct 25, 2022 1.630 1.710 1.630 1.680 11,998 +0.00(+0.00%)
Oct 24, 2022 1.560 1.680 1.560 1.680 12,218 +0.11(+7.01%)
Oct 21, 2022 1.530 1.620 1.510 1.570 33,796 +0.02(+1.47%)
Oct 20, 2022 1.540 1.579 1.540 1.547 10,321 +0.02(+1.13%)
Oct 19, 2022 1.600 1.620 1.530 1.530 30,289 -0.06(-3.77%)
Oct 18, 2022 1.640 1.640 1.580 1.590 11,499 +0.00(+0.00%)
Oct 17, 2022 1.648 1.650 1.573 1.590 29,366 +0.01(+0.63%)
Oct 14, 2022 1.620 1.630 1.580 1.580 14,185 -0.04(-2.47%)
Oct 13, 2022 1.640 1.650 1.580 1.620 26,579 +0.04(+2.53%)
Oct 12, 2022 1.670 1.690 1.580 1.580 32,198 -0.01(-0.94%)
Oct 11, 2022 1.636 1.650 1.595 1.595 29,572 -0.04(-2.74%)
Oct 10, 2022 1.610 1.720 1.570 1.640 16,622 +0.10(+6.49%)
Oct 07, 2022 1.740 1.740 1.540 1.540 42,310 -0.06(-3.75%)
Oct 06, 2022 1.610 1.660 1.600 1.600 17,135 -0.03(-1.84%)
Oct 05, 2022 1.636 1.665 1.600 1.630 14,415 -0.01(-0.61%)
Oct 04, 2022 1.660 1.685 1.632 1.640 30,379 -0.02(-1.20%)
Oct 03, 2022 1.650 1.702 1.610 1.660 35,784 +0.05(+3.11%)
Sep 30, 2022 1.690 1.690 1.590 1.610 35,275 -0.01(-0.62%)
Sep 29, 2022 1.690 1.690 1.590 1.620 50,251 +0.03(+1.89%)
Sep 28, 2022 1.560 1.650 1.550 1.590 50,565 +0.03(+1.92%)
Sep 27, 2022 1.510 1.620 1.510 1.560 16,561 -0.01(-0.95%)
Sep 26, 2022 1.700 1.700 1.560 1.575 15,316 -0.05(-3.37%)
Sep 23, 2022 1.550 1.660 1.530 1.630 33,678 +0.07(+4.49%)
Sep 22, 2022 1.700 1.740 1.560 1.560 50,573 -0.11(-6.59%)
Sep 21, 2022 1.700 1.711 1.640 1.670 42,612 +0.02(+1.21%)
Sep 20, 2022 1.650 1.670 1.600 1.650 23,798 +0.07(+4.43%)
Sep 19, 2022 1.570 1.610 1.530 1.580 21,825 +0.01(+0.64%)
Sep 16, 2022 1.620 1.670 1.540 1.570 39,286 -0.06(-3.68%)
Sep 15, 2022 1.655 1.655 1.580 1.630 15,091 +0.00(+0.00%)
Sep 14, 2022 1.770 1.790 1.630 1.630 19,434 -0.10(-5.78%)
Sep 13, 2022 1.640 1.830 1.630 1.730 14,911 -0.03(-1.70%)
Sep 12, 2022 1.700 1.790 1.690 1.760 23,622 +0.05(+2.92%)
Sep 09, 2022 1.790 1.830 1.660 1.710 94,936 -0.08(-4.74%)
Sep 08, 2022 1.840 1.840 1.730 1.795 41,762 +0.03(+1.99%)
Sep 07, 2022 1.704 1.770 1.696 1.760 48,852 +0.04(+2.33%)
Sep 06, 2022 1.750 1.750 1.610 1.720 51,223 +0.03(+1.78%)
Sep 02, 2022 1.690 1.690 1.652 1.690 31,269 -0.01(-0.59%)
Sep 01, 2022 1.620 1.750 1.610 1.700 29,277 +0.05(+3.03%)
Aug 31, 2022 1.640 1.670 1.630 1.650 5,023 -0.03(-1.79%)
Aug 30, 2022 1.706 1.706 1.650 1.680 10,140 -0.01(-0.59%)
Aug 29, 2022 1.650 1.790 1.650 1.690 5,787 +0.04(+2.42%)
Aug 26, 2022 1.753 1.753 1.650 1.650 6,085 -0.13(-7.30%)
Aug 25, 2022 1.740 1.780 1.730 1.780 1,556 +0.08(+4.71%)
Aug 24, 2022 1.680 1.720 1.650 1.700 7,825 -0.03(-1.73%)
Aug 23, 2022 1.770 1.771 1.703 1.730 8,904 -0.04(-2.26%)
Aug 22, 2022 1.710 1.800 1.700 1.770 23,177 +0.08(+4.73%)
Aug 19, 2022 1.690 1.725 1.640 1.690 37,152 +0.03(+1.81%)
Aug 18, 2022 1.620 1.690 1.592 1.660 26,712 +0.03(+1.84%)
Aug 17, 2022 1.650 1.650 1.580 1.630 51,939 -0.07(-4.12%)
Aug 16, 2022 1.680 1.730 1.630 1.700 32,062 +0.01(+0.59%)
Aug 15, 2022 1.760 1.770 1.690 1.690 48,155 -0.06(-3.43%)
Aug 12, 2022 1.790 1.790 1.712 1.750 38,628 -0.02(-1.13%)
Aug 11, 2022 1.880 1.880 1.730 1.770 80,893 -0.03(-1.67%)
Aug 10, 2022 1.870 1.880 1.741 1.800 56,064 -0.07(-3.74%)
Aug 09, 2022 1.750 1.880 1.750 1.870 58,501 +0.12(+6.86%)
Aug 08, 2022 1.660 1.750 1.660 1.750 23,538 +0.13(+8.02%)
Aug 05, 2022 1.690 1.690 1.560 1.620 348,244 -0.01(-0.61%)
Aug 04, 2022 1.540 1.630 1.420 1.630 15,179 +0.05(+3.16%)
Aug 03, 2022 1.600 1.620 1.560 1.580 35,349 -0.02(-1.25%)
Aug 02, 2022 1.620 1.630 1.600 1.600 23,405 -0.02(-1.23%)
Aug 01, 2022 1.700 1.700 1.610 1.620 12,949 -0.02(-1.22%)
Jul 29, 2022 1.710 1.710 1.610 1.640 47,853 -0.05(-2.96%)
Jul 28, 2022 1.710 1.710 1.690 1.690 4,183 +0.00(+0.04%)
Jul 27, 2022 1.670 1.700 1.670 1.689 9,993 +0.02(+1.16%)
Jul 26, 2022 1.710 1.710 1.670 1.670 7,114 -0.02(-1.18%)
Jul 25, 2022 1.780 1.780 1.690 1.690 3,794 -0.01(-0.59%)
Jul 22, 2022 1.750 1.780 1.685 1.700 26,538 -0.02(-1.16%)
Jul 21, 2022 1.700 1.740 1.640 1.720 29,419 +0.00(+0.00%)
Jul 20, 2022 1.660 1.750 1.650 1.720 51,138 +0.04(+2.38%)
Jul 19, 2022 1.670 1.720 1.650 1.680 33,466 +0.00(+0.00%)
Jul 18, 2022 1.670 1.710 1.654 1.680 15,571 -0.01(-0.59%)
Jul 15, 2022 1.590 1.700 1.590 1.690 55,484 +0.11(+6.96%)
Jul 14, 2022 1.610 1.650 1.580 1.580 12,887 -0.02(-1.32%)
Jul 13, 2022 1.670 1.670 1.585 1.601 17,407 -0.02(-1.16%)
Jul 12, 2022 1.600 1.650 1.590 1.620 7,411 -0.02(-1.52%)
Jul 11, 2022 1.650 1.690 1.610 1.645 76,869 +0.01(+0.30%)
Jul 08, 2022 1.600 1.640 1.590 1.640 77,585 +0.04(+2.50%)
Jul 07, 2022 1.540 1.608 1.525 1.600 17,569 +0.05(+2.89%)
Jul 06, 2022 1.500 1.570 1.440 1.555 51,953 +0.09(+6.51%)
Jul 05, 2022 1.490 1.490 1.450 1.460 27,064 -0.02(-1.35%)
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.