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 (%)
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%)
Aug 02, 2021 11000 12126 10720 11360 10,179 +840.00(+7.98%)
Jul 30, 2021 10360 10720 10200 10520 3,324 +120.00(+1.15%)
Jul 29, 2021 10360 10760 10080 10400 4,183 +80.00(+0.78%)
Jul 28, 2021 10600 10920 10040 10320 6,879 -160.00(-1.53%)
Jul 27, 2021 11400 12360 10320 10480 32,099 +640.00(+6.50%)
Jul 26, 2021 9000 10520 8920 9840 6,259 +120.00(+1.23%)
Jul 23, 2021 10120 10120 9240 9720 7,251 -720.00(-6.90%)
Jul 22, 2021 11320 11560 10400 10440 7,914 -1240.00(-10.62%)
Jul 21, 2021 10880 12520 10840 11680 17,519 +680.00(+6.18%)
Jul 20, 2021 11600 11600 10120 11000 18,327 -1200.00(-9.84%)
Jul 19, 2021 12560 12840 11640 12200 16,232 -880.00(-6.73%)
Jul 16, 2021 15080 16200 13000 13080 38,544 -120.00(-0.91%)
Jul 15, 2021 15120 15200 12640 13200 32,890 -2800.00(-17.50%)
Jul 14, 2021 20360 21520 15680 16000 73,760 -1360.00(-7.83%)
Jul 13, 2021 14280 21800 14000 17360 128,411 +3480.00(+25.07%)
Jul 12, 2021 12760 14520 11920 13880 63,494 +2240.00(+19.24%)
Jul 09, 2021 12400 13400 10480 11640 44,625 +440.00(+3.93%)
Jul 08, 2021 10720 15480 10520 11200 86,078 -1960.00(-14.89%)
Jul 07, 2021 10040 13360 9040 13160 83,867 +2440.00(+22.76%)
Jul 06, 2021 8000 10760 7520 10720 42,102 +3200.00(+42.55%)
Jul 02, 2021 8120 8280 7280 7520 12,653 -960.00(-11.32%)
Jul 01, 2021 8760 8960 7880 8480 21,936 -1080.00(-11.30%)
Jun 30, 2021 11120 12440 8600 9560 111,110 +200.00(+2.14%)
Jun 29, 2021 8880 10320 7520 9360 98,449 +3480.00(+59.18%)
Jun 28, 2021 5600 6040 5560 5880 1,663 +320.00(+5.76%)
Jun 25, 2021 5280 5760 5160 5560 1,357 +280.00(+5.30%)
Jun 24, 2021 5400 5480 5140 5280 801 -80.00(-1.49%)
Jun 23, 2021 5320 5600 5120 5360 820 +80.00(+1.52%)
Jun 22, 2021 5320 5400 5240 5280 301 -120.00(-2.22%)
Jun 21, 2021 5120 5480 4920 5400 741 +280.00(+5.47%)
Jun 18, 2021 5400 5560 5120 5120 778 -360.00(-6.57%)
Jun 17, 2021 5600 5880 5440 5480 787 -240.00(-4.20%)
Jun 16, 2021 6000 6000 5560 5720 854 -200.00(-3.38%)
Jun 15, 2021 6160 6240 5820 5920 1,146 -200.00(-3.27%)
Jun 14, 2021 6280 6480 6120 6120 1,272 -360.00(-5.56%)
Jun 11, 2021 6880 7000 6400 6480 1,563 -280.00(-4.14%)
Jun 10, 2021 8120 8480 6720 6760 5,169 -40.00(-0.59%)
Jun 09, 2021 6680 7280 6360 6800 2,358 +520.00(+8.28%)
Jun 08, 2021 6440 6520 6080 6280 955 +40.00(+0.64%)
Jun 07, 2021 6120 6280 6040 6240 433 +160.00(+2.63%)
Jun 04, 2021 6440 6440 6000 6080 1,264 -160.00(-2.56%)
Jun 03, 2021 6760 6840 6200 6240 873 -640.00(-9.30%)
Jun 02, 2021 6640 7080 6360 6880 1,925 +600.00(+9.55%)
Jun 01, 2021 6520 6880 6120 6280 1,574 +80.00(+1.29%)
May 28, 2021 6320 6400 6080 6200 412 -200.00(-3.12%)
May 27, 2021 6320 6500 6040 6400 328 +120.00(+1.91%)
May 26, 2021 6160 6480 5800 6280 625 +160.00(+2.61%)
May 25, 2021 6200 6322 6040 6120 179 -120.00(-1.92%)
May 24, 2021 6600 6600 6040 6240 306 -280.00(-4.29%)
May 21, 2021 6400 6560 6200 6520 178 +120.00(+1.88%)
May 20, 2021 6160 6520 6000 6400 237 +200.00(+3.23%)
May 19, 2021 6160 6400 6040 6200 260 -240.00(-3.73%)
May 18, 2021 6200 6600 6120 6440 195 +160.00(+2.55%)
May 17, 2021 6360 6400 6040 6280 153 -100.00(-1.57%)
May 14, 2021 5800 6560 5720 6380 396 +540.00(+9.25%)
May 13, 2021 6080 6080 5080 5840 595 -80.00(-1.35%)
May 12, 2021 6200 6200 5840 5920 197 -280.00(-4.52%)
May 11, 2021 6040 6480 5840 6200 207 +0.00(+0.00%)
May 10, 2021 7080 7080 6080 6200 360 -480.00(-7.19%)
May 07, 2021 6720 7200 6620 6680 256 +0.00(+0.00%)
May 06, 2021 7200 7200 6640 6680 176 -480.00(-6.70%)
May 05, 2021 7480 7474 7040 7160 168 -400.00(-5.29%)
May 04, 2021 7560 7640 7000 7560 283 -240.00(-3.08%)
May 03, 2021 7800 7960 7360 7800 341 +0.00(+0.00%)
Apr 30, 2021 7840 8040 7720 7800 173 -160.00(-2.01%)
Apr 29, 2021 8320 8360 7640 7960 230 -200.00(-2.45%)
Apr 28, 2021 8200 8240 7880 8160 147 -40.00(-0.49%)
Apr 27, 2021 8560 8560 8040 8200 159 -120.00(-1.44%)
Apr 26, 2021 7680 8480 7680 8320 254 +640.00(+8.33%)
Apr 23, 2021 7920 8080 7600 7680 229 +0.00(+0.00%)
Apr 22, 2021 7480 7960 7360 7680 423 +200.00(+2.67%)
Apr 21, 2021 7040 7480 6840 7480 225 +600.00(+8.72%)
Apr 20, 2021 7160 7320 6760 6880 208 -360.00(-4.97%)
Apr 19, 2021 7160 7440 7000 7240 204 -40.00(-0.55%)
Apr 16, 2021 7360 7480 7120 7280 337 -360.00(-4.71%)
Apr 15, 2021 8040 8080 7200 7640 590 -320.00(-4.02%)
Apr 14, 2021 8160 8440 7880 7960 246 -160.00(-1.97%)
Apr 13, 2021 8040 8320 8000 8120 185 -120.00(-1.46%)
Apr 12, 2021 8680 8680 7800 8240 555 -440.00(-5.07%)
Apr 09, 2021 8880 8960 8680 8680 191 -360.00(-3.98%)
Apr 08, 2021 8840 9160 8640 9040 252 +160.00(+1.80%)
Apr 07, 2021 9520 9640 8680 8880 383 -480.00(-5.13%)
Apr 06, 2021 8800 10000 8640 9360 788 +640.00(+7.34%)
Apr 05, 2021 9120 9120 8520 8720 380 -120.00(-1.36%)
Apr 01, 2021 9160 9360 8760 8840 383 +120.00(+1.38%)
Mar 31, 2021 8840 9200 8640 8720 270 -80.00(-0.91%)
Mar 30, 2021 8600 8920 8280 8800 277 +160.00(+1.85%)
Mar 29, 2021 9280 9320 8520 8640 336 -800.00(-8.47%)
Mar 26, 2021 9920 10000 8920 9440 544 -440.00(-4.45%)
Mar 25, 2021 8800 9960 8720 9880 867 +1080.00(+12.27%)
Mar 24, 2021 9760 9800 8800 8800 532 -880.00(-9.09%)
Mar 23, 2021 10360 10400 9400 9680 948 -960.00(-9.02%)
Mar 22, 2021 11240 11240 10360 10640 773 -640.00(-5.67%)
Mar 19, 2021 11520 11560 11040 11280 703 -80.00(-0.70%)
Mar 18, 2021 12000 12040 11080 11360 967 -720.00(-5.96%)
Mar 17, 2021 11480 12760 11440 12080 1,322 +80.00(+0.67%)
Mar 16, 2021 12440 12960 11640 12000 2,689 -3040.00(-20.21%)
Mar 15, 2021 15360 15880 14840 15040 791 -700.00(-4.45%)
Mar 12, 2021 14640 16280 14400 15740 1,505 -380.00(-2.36%)
Mar 11, 2021 15320 16520 14080 16120 3,426 -560.00(-3.36%)
Mar 10, 2021 23720 31280 16000 16680 31,058 -1760.00(-9.54%)
Mar 09, 2021 9880 22000 9320 18440 117,528 +11840.00(+179.39%)
Mar 08, 2021 7360 7440 6520 6600 216 -320.00(-4.62%)
Mar 05, 2021 6920 7120 6200 6920 349 +480.00(+7.45%)
Mar 04, 2021 8200 8360 6280 6440 857 -1840.00(-22.22%)
Mar 03, 2021 8800 9040 8240 8280 286 -880.00(-9.61%)
Mar 02, 2021 9080 9680 8760 9160 1,254 +200.00(+2.23%)
Mar 01, 2021 8800 9200 8760 8960 141 +320.00(+3.70%)
Feb 26, 2021 8960 9758 8400 8640 344 -120.00(-1.37%)
Feb 25, 2021 9680 9720 8640 8760 193 -600.00(-6.41%)
Feb 24, 2021 9120 9880 9000 9360 182 +560.00(+6.36%)
Feb 23, 2021 8800 9040 7960 8800 316 -760.00(-7.95%)
Feb 22, 2021 10280 10360 9320 9560 226 -800.00(-7.72%)
Feb 19, 2021 10000 10680 9920 10360 194 +480.00(+4.86%)
Feb 18, 2021 10933 10975 9600 9880 370 -400.00(-3.89%)
Feb 17, 2021 10840 10840 10000 10280 294 -640.00(-5.86%)
Feb 16, 2021 11200 11200 10560 10920 299 -40.00(-0.36%)
Feb 12, 2021 10800 11311 10472 10960 283 +80.00(+0.74%)
Feb 11, 2021 11720 11760 10520 10880 609 -840.00(-7.17%)
Feb 10, 2021 12560 12680 10840 11720 578 +200.00(+1.74%)
Feb 09, 2021 11400 12000 11240 11520 512 -120.00(-1.03%)
Feb 08, 2021 11440 11760 10800 11640 554 -360.00(-3.00%)
Feb 05, 2021 10680 12327 10320 12000 1,124 +1800.00(+17.65%)
Feb 04, 2021 10120 10760 9800 10200 668 +440.00(+4.51%)
Feb 03, 2021 8920 10160 8760 9760 1,128 +1240.00(+14.55%)
Feb 02, 2021 8320 8600 7920 8520 417 +240.00(+2.90%)
Feb 01, 2021 8200 8600 7800 8280 583 -320.00(-3.72%)
Jan 29, 2021 8320 8880 7880 8600 691 +200.00(+2.38%)
Jan 28, 2021 8440 9000 8120 8400 637 -360.00(-4.11%)
Jan 27, 2021 9160 9560 8600 8760 1,103 -1280.00(-12.75%)
Jan 26, 2021 9667 10400 9080 10040 1,410 -400.00(-3.83%)
Jan 25, 2021 9960 11880 9840 10440 2,691 -1920.00(-15.53%)
Jan 22, 2021 11520 12480 11436 12360 679 +360.00(+3.00%)
Jan 21, 2021 12000 12240 11400 12000 794 -840.00(-6.54%)
Jan 20, 2021 13440 13560 11280 12840 2,006 +360.00(+2.88%)
Jan 19, 2021 10080 12600 9960 12480 3,584 +2544.00(+25.60%)
Jan 15, 2021 10200 10620 9240 9936 2,256 +576.00(+6.15%)
Jan 14, 2021 10200 10320 9000 9360 3,761 -1879.20(-16.72%)
Jan 13, 2021 9840 13800 9000 11239 19,056 +3639.60(+47.89%)
Jan 12, 2021 7696 8520 7320 7600 2,354 +699.60(+10.14%)
Jan 11, 2021 6360 7272 6299 6900 1,477 +804.00(+13.19%)
Jan 08, 2021 6096 6240 5899 6096 603 +6.00(+0.10%)
Jan 07, 2021 6240 6348 5899 6090 719 +414.00(+7.29%)
Jan 06, 2021 5940 6360 5652 5676 887 -126.00(-2.17%)
Jan 05, 2021 5456 6094 5401 5802 869 +246.00(+4.43%)
Jan 04, 2021 4980 5604 4728 5556 576 +572.40(+11.49%)
Dec 31, 2020 4984 4984 4984 882 -212.40(-4.09%)
Dec 30, 2020 5472 5520 5100 5196 882 +178.80(+3.56%)
Dec 29, 2020 5258 5280 4620 5017 497 -10.80(-0.21%)
Dec 28, 2020 5485 5520 4872 5028 444 -284.40(-5.35%)
Dec 24, 2020 5640 5820 5161 5312 458 -44.40(-0.83%)
Dec 23, 2020 4932 5720 4800 5357 1,145 +534.00(+11.07%)
Dec 22, 2020 4888 4968 4680 4823 509 -369.60(-7.12%)
Dec 21, 2020 5228 5400 4921 5192 790 -298.80(-5.44%)
Dec 18, 2020 6480 7741 5280 5491 8,862 +1136.40(+26.10%)
Dec 17, 2020 4320 4436 4273 4355 469 +82.80(+1.94%)
Dec 16, 2020 4224 4319 4152 4272 138 -48.00(-1.11%)
Dec 15, 2020 4440 4440 4080 4320 142 -28.80(-0.66%)
Dec 14, 2020 4424 4439 4320 4349 111 -94.80(-2.13%)
Dec 11, 2020 4450 4494 4394 4444 102 -42.00(-0.94%)
Dec 10, 2020 4386 4548 4352 4486 131 +116.40(+2.66%)
Dec 09, 2020 4547 4560 4319 4369 228 -70.80(-1.59%)
Dec 08, 2020 4380 4546 4260 4440 274 -198.00(-4.27%)
Dec 07, 2020 4582 4675 4560 4638 100 +44.40(+0.97%)
Dec 04, 2020 4788 4788 4582 4594 100 -22.80(-0.49%)
Dec 03, 2020 4681 4885 4567 4616 100 -160.80(-3.37%)
Dec 02, 2020 4656 4800 4518 4777 86 +121.20(+2.60%)
Dec 01, 2020 4800 4800 4620 4656 111 -32.40(-0.69%)
Nov 30, 2020 4800 4919 4560 4688 168 -97.20(-2.03%)
Nov 27, 2020 4920 5040 4667 4786 124 +78.00(+1.66%)
Nov 25, 2020 4554 4800 4416 4708 251 +267.60(+6.03%)
Nov 24, 2020 4560 4560 4440 4440 174 +0.00(+0.00%)
Nov 23, 2020 4440 4560 4440 4440 196 +39.60(+0.90%)
Nov 20, 2020 4404 4542 4320 4400 155 +80.40(+1.86%)
Nov 19, 2020 4560 4560 4320 4320 172 -39.60(-0.91%)
Nov 18, 2020 4440 4499 4320 4360 110 -80.40(-1.81%)
Nov 17, 2020 4320 4560 4320 4440 131 +120.00(+2.78%)
Nov 16, 2020 4320 4440 4080 4320 135 -46.80(-1.07%)
Nov 13, 2020 4432 4441 4320 4367 85 +46.80(+1.08%)
Nov 12, 2020 4440 4440 4200 4320 212 -122.40(-2.76%)
Nov 11, 2020 4502 4674 4332 4442 147 -81.60(-1.80%)
Nov 10, 2020 4620 4675 4380 4524 284 -636.00(-12.33%)
Nov 09, 2020 4800 5280 4680 5160 301 +408.00(+8.59%)
Nov 06, 2020 4796 4800 4660 4752 85 -108.00(-2.22%)
Nov 05, 2020 4740 4860 4585 4860 89 +321.60(+7.09%)
Nov 04, 2020 4776 4776 4450 4538 44 -96.00(-2.07%)
Nov 03, 2020 4565 4667 4475 4634 90 +122.40(+2.71%)
Nov 02, 2020 4500 4559 4332 4512 77 +12.00(+0.27%)
Oct 30, 2020 4680 4800 4369 4500 122 -180.00(-3.85%)
Oct 29, 2020 4680 4680 4560 4680 72 +120.00(+2.63%)
Oct 28, 2020 4680 4800 4560 4560 127 -229.20(-4.79%)
Oct 27, 2020 4968 4968 4706 4789 94 -108.00(-2.21%)
Oct 26, 2020 5146 5252 4800 4897 116 -355.20(-6.76%)
Oct 23, 2020 5514 5520 5160 5252 89 -93.60(-1.75%)
Oct 22, 2020 5521 5700 5178 5346 138 -170.40(-3.09%)
Oct 21, 2020 5280 5856 5226 5516 350 +116.40(+2.16%)
Oct 20, 2020 5040 5760 5040 5400 355 +360.00(+7.14%)
Oct 19, 2020 4920 5280 4920 5040 169 +64.80(+1.30%)
Oct 16, 2020 5040 5087 4920 4975 89 +55.20(+1.12%)
Oct 15, 2020 4800 5160 4680 4920 208 +94.80(+1.96%)
Oct 14, 2020 4920 4920 4680 4825 130 +25.20(+0.52%)
Oct 13, 2020 4920 5040 4800 4800 115 +0.00(+0.00%)
Oct 12, 2020 5040 5160 4680 4800 204 -205.20(-4.10%)
Oct 09, 2020 4753 5124 4681 5005 509 +427.20(+9.33%)
Oct 08, 2020 4560 4668 4513 4578 114 +66.00(+1.46%)
Oct 07, 2020 4440 4639 4427 4512 111 +112.80(+2.56%)
Oct 06, 2020 4560 4799 4374 4399 186 -256.80(-5.52%)
Oct 05, 2020 4667 4667 4525 4656 90 +87.60(+1.92%)
Oct 02, 2020 4560 4624 4332 4568 88 -55.20(-1.19%)
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.