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 (%)
Jul 29, 2022 302.00 311.72 280.00 284.00 95,650 +4.00(+1.43%)
Jul 28, 2022 310.00 312.00 270.00 280.00 108,632 -32.00(-10.26%)
Jul 27, 2022 344.00 364.00 306.00 312.00 95,158 -58.00(-15.68%)
Jul 26, 2022 394.00 396.00 330.00 370.00 125,903 -212.00(-36.43%)
Jul 25, 2022 594.40 620.00 550.00 582.00 89,074 -29.20(-4.78%)
Jul 22, 2022 600.00 629.60 543.60 611.20 85,601 +5.60(+0.92%)
Jul 21, 2022 630.00 656.00 570.00 605.60 93,401 -0.40(-0.07%)
Jul 20, 2022 566.00 622.40 524.80 606.00 107,382 +76.00(+14.34%)
Jul 19, 2022 672.00 720.00 500.00 530.00 241,921 -10.00(-1.85%)
Jul 18, 2022 446.40 560.00 430.40 540.00 194,318 +138.00(+34.33%)
Jul 15, 2022 380.00 435.20 367.20 402.00 64,667 +19.20(+5.02%)
Jul 14, 2022 400.00 401.20 366.00 382.80 60,572 +0.80(+0.21%)
Jul 13, 2022 462.00 468.00 380.00 382.00 121,322 +11.60(+3.13%)
Jul 12, 2022 400.00 400.80 369.20 370.40 47,547 -36.00(-8.86%)
Jul 11, 2022 424.80 424.80 404.00 406.40 36,416 -21.60(-5.05%)
Jul 08, 2022 438.00 448.00 424.00 428.00 40,880 -11.20(-2.55%)
Jul 07, 2022 422.00 452.00 412.00 439.20 48,510 +14.40(+3.39%)
Jul 06, 2022 444.00 456.00 423.60 424.80 31,131 -20.80(-4.67%)
Jul 05, 2022 462.00 462.80 420.80 445.60 25,812 -13.60(-2.96%)
Jul 01, 2022 482.00 502.00 458.80 459.20 28,453 +1.60(+0.35%)
Jun 30, 2022 472.00 545.60 440.00 457.60 55,915 -34.80(-7.07%)
Jun 29, 2022 525.20 531.60 488.00 492.40 28,420 -38.40(-7.23%)
Jun 28, 2022 579.20 579.20 526.40 530.80 28,552 -20.80(-3.77%)
Jun 27, 2022 608.40 609.20 542.00 551.60 31,508 -63.20(-10.28%)
Jun 24, 2022 640.00 646.00 600.00 614.80 31,901 -54.40(-8.13%)
Jun 23, 2022 721.20 759.60 610.80 669.20 43,928 -89.60(-11.81%)
Jun 22, 2022 781.20 920.00 670.80 758.80 164,847 +213.60(+39.18%)
Jun 21, 2022 588.00 596.00 541.20 545.20 19,459 -20.40(-3.61%)
Jun 17, 2022 631.20 632.00 565.60 565.60 23,376 -4.40(-0.77%)
Jun 16, 2022 540.00 655.20 513.60 570.00 23,902 +23.20(+4.24%)
Jun 15, 2022 548.00 556.00 520.00 546.80 9,037 -1.20(-0.22%)
Jun 14, 2022 600.00 603.60 536.80 548.00 12,137 -48.40(-8.12%)
Jun 13, 2022 601.20 630.80 590.80 596.40 9,256 -49.60(-7.68%)
Jun 10, 2022 688.40 694.00 643.60 646.00 13,710 -56.80(-8.08%)
Jun 09, 2022 714.40 780.00 680.00 702.80 25,781 -32.80(-4.46%)
Jun 08, 2022 763.20 772.80 727.20 735.60 12,430 -31.60(-4.12%)
Jun 07, 2022 808.00 808.00 760.00 767.20 16,384 -43.60(-5.38%)
Jun 06, 2022 880.00 920.00 800.00 810.80 18,191 -39.20(-4.61%)
Jun 03, 2022 900.00 928.00 841.60 850.00 19,416 -25.60(-2.92%)
Jun 02, 2022 838.80 1040 824.00 875.60 23,649 +31.20(+3.69%)
Jun 01, 2022 880.00 888.00 842.00 844.40 4,723 -34.00(-3.87%)
May 31, 2022 902.00 903.60 860.00 878.40 6,521 -1.60(-0.18%)
May 27, 2022 880.00 906.00 864.00 880.00 5,830 +20.40(+2.37%)
May 26, 2022 882.00 920.00 840.40 859.60 6,891 -20.40(-2.32%)
May 25, 2022 924.00 928.00 864.80 880.00 9,193 -55.60(-5.94%)
May 24, 2022 1046 1054 928.00 935.60 10,108 -146.40(-13.53%)
May 23, 2022 1105 1125 1052 1082 3,953 -1.20(-0.11%)
May 20, 2022 1160 1190 1052 1083 4,049 -77.20(-6.65%)
May 19, 2022 1160 1194 1160 1160 2,947 -20.40(-1.73%)
May 18, 2022 1280 1280 1160 1181 3,967 -110.00(-8.52%)
May 17, 2022 1316 1360 1280 1291 2,864 -9.20(-0.71%)
May 16, 2022 1200 1346 1193 1300 4,302 +32.40(+2.56%)
May 13, 2022 1080 1284 1080 1268 6,758 +191.20(+17.76%)
May 12, 2022 1096 1138 1041 1076 4,608 -15.60(-1.43%)
May 11, 2022 1146 1244 1088 1092 5,255 -129.60(-10.61%)
May 10, 2022 1190 1288 1164 1222 10,694 -258.80(-17.48%)
May 09, 2022 1219 1520 1127 1480 20,927 +328.00(+28.46%)
May 06, 2022 1233 1233 1120 1152 5,690 -127.60(-9.97%)
May 05, 2022 1355 1355 1242 1280 3,671 -79.60(-5.85%)
May 04, 2022 1320 1364 1292 1360 3,354 +27.20(+2.04%)
May 03, 2022 1344 1380 1328 1332 2,294 -27.20(-2.00%)
May 02, 2022 1320 1386 1280 1360 3,944 +42.00(+3.19%)
Apr 29, 2022 1360 1360 1316 1318 4,767 -50.80(-3.71%)
Apr 28, 2022 1415 1464 1320 1368 12,531 +83.20(+6.47%)
Apr 27, 2022 1320 1348 1280 1285 3,429 -47.20(-3.54%)
Apr 26, 2022 1400 1402 1300 1332 6,054 -81.60(-5.77%)
Apr 25, 2022 1400 1438 1392 1414 4,069 -26.80(-1.86%)
Apr 22, 2022 1400 1466 1400 1441 3,859 +18.40(+1.29%)
Apr 21, 2022 1472 1480 1400 1422 5,200 -39.20(-2.68%)
Apr 20, 2022 1542 1542 1440 1462 5,899 -118.00(-7.47%)
Apr 19, 2022 1500 1609 1453 1580 10,014 +50.40(+3.30%)
Apr 18, 2022 1655 1709 1478 1529 27,471 +129.20(+9.23%)
Apr 14, 2022 1484 1500 1392 1400 5,605 -92.80(-6.22%)
Apr 13, 2022 1501 1535 1464 1493 4,151 -7.20(-0.48%)
Apr 12, 2022 1560 1560 1468 1500 6,512 -38.00(-2.47%)
Apr 11, 2022 1496 1697 1482 1538 17,784 +100.80(+7.01%)
Apr 08, 2022 1480 1529 1420 1437 6,573 -73.60(-4.87%)
Apr 07, 2022 1600 1608 1480 1511 8,037 -49.20(-3.15%)
Apr 06, 2022 1588 1588 1512 1560 7,478 -54.00(-3.35%)
Apr 05, 2022 1665 1680 1600 1614 6,120 -88.00(-5.17%)
Apr 04, 2022 1692 1736 1648 1702 7,368 +0.00(+0.00%)
Apr 01, 2022 1880 1920 1680 1702 21,619 +37.20(+2.23%)
Mar 31, 2022 1704 1708 1640 1665 20,837 -44.00(-2.57%)
Mar 30, 2022 1793 1802 1700 1709 4,834 -51.20(-2.91%)
Mar 29, 2022 1773 1840 1720 1760 6,790 +6.40(+0.36%)
Mar 28, 2022 1720 1788 1660 1754 9,078 +128.80(+7.93%)
Mar 25, 2022 1721 1728 1600 1625 12,630 -195.20(-10.73%)
Mar 24, 2022 1920 1940 1819 1820 7,939 -60.00(-3.19%)
Mar 23, 2022 1959 1980 1800 1880 10,816 -122.80(-6.13%)
Mar 22, 2022 2034 2056 1998 2003 10,533 -13.60(-0.67%)
Mar 21, 2022 2062 2190 1972 2016 14,117 +6.40(+0.32%)
Mar 18, 2022 1991 2100 1928 2010 13,249 +6.00(+0.30%)
Mar 17, 2022 2000 2056 1940 2004 8,852 -24.00(-1.18%)
Mar 16, 2022 1956 2108 1920 2028 11,482 +128.00(+6.74%)
Mar 15, 2022 2068 2140 1898 1900 12,766 -60.40(-3.08%)
Mar 14, 2022 2560 2584 1929 1960 14,555 -331.60(-14.47%)
Mar 11, 2022 3035 3112 2216 2292 21,479 -1112.40(-32.68%)
Mar 10, 2022 3040 3780 2904 3404 20,552 +324.40(+10.53%)
Mar 09, 2022 2560 3080 2560 3080 9,586 +579.60(+23.18%)
Mar 08, 2022 2440 2540 2280 2500 5,026 -35.60(-1.40%)
Mar 07, 2022 2520 2772 2520 2536 5,893 -10.00(-0.39%)
Mar 04, 2022 2460 2548 2434 2546 2,167 +38.40(+1.53%)
Mar 03, 2022 2632 2660 2498 2508 2,234 -152.40(-5.73%)
Mar 02, 2022 2469 2788 2335 2660 4,677 +224.40(+9.21%)
Mar 01, 2022 2604 2624 2392 2436 4,387 -152.40(-5.89%)
Feb 28, 2022 2600 2718 2560 2588 3,664 -156.80(-5.71%)
Feb 25, 2022 2776 2788 2644 2745 3,821 -65.20(-2.32%)
Feb 24, 2022 2528 2840 2480 2810 5,618 +49.60(+1.80%)
Feb 23, 2022 2920 2920 2693 2760 4,240 -20.00(-0.72%)
Feb 22, 2022 2880 3028 2760 2780 6,376 -364.00(-11.58%)
Feb 18, 2022 3144 0 +76.40(+2.49%)
Feb 17, 2022 2880 3440 2880 3068 16,693 +153.20(+5.26%)
Feb 16, 2022 2882 2957 2840 2915 2,975 -30.80(-1.05%)
Feb 15, 2022 3032 3036 2860 2946 5,245 +25.60(+0.88%)
Feb 14, 2022 2600 3000 2600 2920 9,617 +267.60(+10.09%)
Feb 11, 2022 2940 2942 2640 2652 9,041 -342.80(-11.44%)
Feb 10, 2022 3127 3238 2966 2995 8,309 -264.80(-8.12%)
Feb 09, 2022 3232 3350 3080 3260 7,841 -5.20(-0.16%)
Feb 08, 2022 3420 3560 3138 3265 10,306 -110.00(-3.26%)
Feb 07, 2022 3600 3740 3280 3375 20,009 +144.80(+4.48%)
Feb 04, 2022 3210 3343 3120 3230 13,741 +94.40(+3.01%)
Feb 03, 2022 3120 3136 21,215 -24.40(-0.77%)
Feb 02, 2022 3204 3822 3060 3160 40,927 -279.20(-8.12%)
Feb 01, 2022 2680 3499 2600 3440 36,446 +727.60(+26.83%)
Jan 31, 2022 2558 2712 18,278 +194.40(+7.72%)
Jan 28, 2022 2216 2518 2216 2518 15,486 +339.20(+15.57%)
Jan 27, 2022 2440 2455 2142 2178 15,961 -381.60(-14.91%)
Jan 26, 2022 2835 3000 2404 2560 66,839 +360.00(+16.36%)
Jan 25, 2022 1656 2450 1620 2200 45,361 +545.20(+32.95%)
Jan 24, 2022 1520 1720 1380 1655 9,547 +63.20(+3.97%)
Jan 21, 2022 1792 1801 1566 1592 7,634 -216.40(-11.97%)
Jan 20, 2022 1920 1944 1800 1808 6,995 -79.20(-4.20%)
Jan 19, 2022 2078 2080 1880 1887 5,473 -120.00(-5.98%)
Jan 18, 2022 2080 2144 2000 2007 5,274 -26.80(-1.32%)
Jan 14, 2022 2034 0 -166.80(-7.58%)
Jan 13, 2022 2440 2439 2180 2201 6,378 -209.20(-8.68%)
Jan 12, 2022 2560 2599 2328 2410 20,283 -184.80(-7.12%)
Jan 11, 2022 2679 2718 2540 2595 4,232 -54.40(-2.05%)
Jan 10, 2022 2800 2804 2593 2649 3,152 -154.80(-5.52%)
Jan 07, 2022 2823 2918 2724 2804 2,148 -6.80(-0.24%)
Jan 06, 2022 3040 3059 2800 2811 2,844 -149.60(-5.05%)
Jan 05, 2022 3320 3335 2908 2960 4,446 -363.60(-10.94%)
Jan 04, 2022 3520 3547 3300 3324 2,766 -188.80(-5.37%)
Jan 03, 2022 3560 3590 3400 3513 2,224 +3.20(+0.09%)
Dec 31, 2021 3600 3600 3448 3510 2,872 -76.40(-2.13%)
Dec 30, 2021 3551 3739 3480 3586 3,464 +36.00(+1.01%)
Dec 29, 2021 3720 3747 3420 3550 3,800 -154.00(-4.16%)
Dec 28, 2021 3930 3960 3660 3704 3,715 -296.00(-7.40%)
Dec 27, 2021 4280 4320 3880 4000 4,467 -280.00(-6.54%)
Dec 23, 2021 4440 4440 4200 4280 2,654 -80.00(-1.83%)
Dec 22, 2021 4240 4560 4240 4360 3,320 +120.00(+2.83%)
Dec 21, 2021 4280 4360 4200 4240 2,571 +80.00(+1.92%)
Dec 20, 2021 4240 4280 4080 4160 2,580 -160.00(-3.70%)
Dec 17, 2021 4320 4520 4200 4320 2,377 -120.00(-2.70%)
Dec 16, 2021 4600 4680 4320 4440 2,710 -80.00(-1.77%)
Dec 15, 2021 4600 4600 4280 4520 3,895 -120.00(-2.59%)
Dec 14, 2021 4720 4760 4600 4640 2,039 -80.00(-1.69%)
Dec 13, 2021 5120 5160 4640 4720 2,343 -240.00(-4.84%)
Dec 10, 2021 4920 5120 4880 4960 2,648 +80.00(+1.64%)
Dec 09, 2021 5120 5360 4840 4880 5,359 -160.00(-3.17%)
Dec 08, 2021 5320 5440 4880 5040 28,625 +480.00(+10.53%)
Dec 07, 2021 4400 4680 4360 4560 3,017 +280.00(+6.54%)
Dec 06, 2021 4440 4440 4200 4280 2,611 -80.00(-1.83%)
Dec 03, 2021 4760 4760 4280 4360 3,152 -360.00(-7.63%)
Dec 02, 2021 4600 4800 4480 4720 1,892 +160.00(+3.51%)
Dec 01, 2021 5080 5120 4520 4560 3,381 -520.00(-10.24%)
Nov 30, 2021 5240 5360 4840 5080 3,052 -280.00(-5.22%)
Nov 29, 2021 5480 5568 5160 5360 1,880 -200.00(-3.60%)
Nov 26, 2021 5400 5560 5240 5560 1,386 +0.00(+0.00%)
Nov 24, 2021 5400 5680 5240 5560 2,448 +280.00(+5.30%)
Nov 23, 2021 5240 5600 5080 5280 3,552 +80.00(+1.54%)
Nov 22, 2021 5640 5640 5040 5200 3,107 -280.00(-5.11%)
Nov 19, 2021 5640 5760 5360 5480 3,602 -160.00(-2.84%)
Nov 18, 2021 6360 5780 5600 5640 6,655 -400.00(-6.62%)
Nov 17, 2021 6280 6320 5960 6040 7,720 -280.00(-4.43%)
Nov 16, 2021 6240 6360 5920 6320 3,136 +80.00(+1.28%)
Nov 15, 2021 6640 6880 6160 6240 4,650 -280.00(-4.29%)
Nov 12, 2021 6440 6560 6240 6520 3,876 +120.00(+1.88%)
Nov 11, 2021 6360 6440 6240 6400 2,101 +0.00(+0.00%)
Nov 10, 2021 6400 6400 3,525 +0.00(+0.00%)
Nov 09, 2021 6660 6680 6240 6400 4,435 -400.00(-5.88%)
Nov 08, 2021 7120 7160 6720 6800 4,705 -300.00(-4.23%)
Nov 05, 2021 7680 7720 7040 7100 7,104 -920.00(-11.47%)
Nov 04, 2021 8040 8240 7840 8020 2,940 -100.00(-1.23%)
Nov 03, 2021 8120 8320 7920 8120 2,901 -120.00(-1.46%)
Nov 02, 2021 8120 8600 7840 8240 6,432 +0.00(+0.00%)
Nov 01, 2021 7720 8360 7760 8240 7,074 +720.00(+9.57%)
Oct 29, 2021 7840 7320 7520 11,953 +280.00(+3.87%)
Oct 28, 2021 6800 7960 6680 7240 14,812 +440.00(+6.47%)
Oct 27, 2021 7480 7760 6720 6800 7,183 -880.00(-11.46%)
Oct 26, 2021 8280 7680 17,922 -1400.00(-15.42%)
Oct 25, 2021 6160 9520 9080 32,393 +3080.00(+51.33%)
Oct 22, 2021 6240 6280 5840 6000 6,645 -520.00(-7.98%)
Oct 21, 2021 6560 6720 6520 6520 2,457 -120.00(-1.81%)
Oct 20, 2021 6640 6760 6560 6640 1,770 -40.00(-0.60%)
Oct 19, 2021 6720 6800 6560 6680 2,356 -80.00(-1.18%)
Oct 18, 2021 6720 6920 6600 6760 2,922 -40.00(-0.59%)
Oct 15, 2021 6880 7080 6720 6800 2,694 +80.00(+1.19%)
Oct 14, 2021 6800 7040 6680 6720 1,767 -120.00(-1.75%)
Oct 13, 2021 6720 6920 6520 6840 1,780 +160.00(+2.40%)
Oct 12, 2021 6640 6840 6560 6680 2,492 +80.00(+1.21%)
Oct 11, 2021 6640 6960 6560 6600 1,879 +0.00(+0.00%)
Oct 08, 2021 6720 6840 6600 6600 1,833 -160.00(-2.37%)
Oct 07, 2021 6800 6880 6680 6760 1,927 -40.00(-0.59%)
Oct 06, 2021 6720 7000 6680 6800 1,853 -200.00(-2.86%)
Oct 05, 2021 6880 7320 6720 7000 2,671 +60.00(+0.86%)
Oct 04, 2021 7520 7512 6920 6940 3,315 -660.00(-8.68%)
Oct 01, 2021 7640 7760 7320 7600 1,968 -160.00(-2.06%)
Sep 30, 2021 7360 7880 7120 7760 4,314 +320.00(+4.30%)
Sep 29, 2021 7840 7960 7400 7440 2,608 -320.00(-4.12%)
Sep 28, 2021 8120 8320 7620 7760 3,137 -520.00(-6.28%)
Sep 27, 2021 8000 8520 7760 8280 3,054 +280.00(+3.50%)
Sep 24, 2021 8280 8400 7880 8000 3,306 -560.00(-6.54%)
Sep 23, 2021 8080 8560 7920 8560 3,487 +520.00(+6.47%)
Sep 22, 2021 8200 8360 7900 8040 4,491 +320.00(+4.15%)
Sep 21, 2021 7680 7914 7560 7720 2,997 +240.00(+3.21%)
Sep 20, 2021 7840 8020 7280 7480 4,765 -720.00(-8.78%)
Sep 17, 2021 8320 8520 8160 8200 3,198 -200.00(-2.38%)
Sep 16, 2021 8280 8640 8240 8400 2,454 +160.00(+1.94%)
Sep 15, 2021 8320 8560 8120 8240 3,518 -120.00(-1.44%)
Sep 14, 2021 8680 8900 8160 8360 4,165 -360.00(-4.13%)
Sep 13, 2021 9080 9080 8560 8720 3,451 -160.00(-1.80%)
Sep 10, 2021 9200 9400 8840 8880 3,889 -320.00(-3.48%)
Sep 09, 2021 9080 9440 9080 9200 3,892 -40.00(-0.43%)
Sep 08, 2021 9800 9840 9040 9240 6,182 -720.00(-7.23%)
Sep 07, 2021 10360 10720 9960 9960 5,096 -400.00(-3.86%)
Sep 03, 2021 10160 10600 10120 10360 4,072 +120.00(+1.17%)
Sep 02, 2021 10360 10880 9880 10240 8,244 -40.00(-0.39%)
Sep 01, 2021 10520 10740 10040 10280 9,819 -80.00(-0.77%)
Aug 31, 2021 9280 10720 8920 10360 18,487 +1160.00(+12.61%)
Aug 30, 2021 10080 10520 9120 9200 7,713 -480.00(-4.96%)
Aug 27, 2021 8760 10360 8680 9680 11,664 +1080.00(+12.56%)
Aug 26, 2021 9080 9680 8600 8600 4,847 -520.00(-5.70%)
Aug 25, 2021 9120 9280 8960 9120 2,597 +80.00(+0.88%)
Aug 24, 2021 8880 9440 8720 9040 4,554 +120.00(+1.35%)
Aug 23, 2021 9040 9280 8680 8920 4,059 -80.00(-0.89%)
Aug 20, 2021 8960 9240 8520 9000 2,561 +80.00(+0.90%)
Aug 19, 2021 9040 9440 8920 8920 2,814 -360.00(-3.88%)
Aug 18, 2021 9440 9920 9040 9280 4,677 -120.00(-1.28%)
Aug 17, 2021 10160 10160 9320 9400 6,339 -980.00(-9.44%)
Aug 16, 2021 10760 11080 10300 10380 3,512 -260.00(-2.44%)
Aug 13, 2021 11880 12000 10640 10640 6,487 -1200.00(-10.14%)
Aug 12, 2021 12320 12480 11720 11840 3,936 -640.00(-5.13%)
Aug 11, 2021 11560 12917 11520 12480 14,012 +1080.00(+9.47%)
Aug 10, 2021 11760 12600 11320 11400 7,741 -840.00(-6.86%)
Aug 09, 2021 12720 13420 12080 12240 7,657 -580.00(-4.52%)
Aug 06, 2021 12000 13080 11340 12820 8,325 +740.00(+6.13%)
Aug 05, 2021 12360 12640 11800 12080 5,537 -200.00(-1.63%)
Aug 04, 2021 13400 14160 11840 12280 15,931 -600.00(-4.66%)
Aug 03, 2021 12040 13200 11800 12880 19,502 +1520.00(+13.38%)
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.