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 )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 2.820 2.840 2.770 2.780 48,847 -0.05(-1.77%)
Dec 28, 2023 2.790 2.890 2.790 2.830 61,537 +0.06(+2.17%)
Dec 27, 2023 2.770 2.850 2.740 2.770 56,238 +0.04(+1.47%)
Dec 26, 2023 2.700 2.790 2.680 2.730 90,474 +0.03(+1.11%)
Dec 22, 2023 2.640 2.750 2.640 2.700 69,609 +0.04(+1.50%)
Dec 21, 2023 2.720 2.740 2.655 2.660 29,220 -0.05(-1.85%)
Dec 20, 2023 2.780 2.810 2.681 2.710 48,148 -0.03(-1.09%)
Dec 19, 2023 2.730 2.780 2.700 2.740 41,793 +0.03(+1.11%)
Dec 18, 2023 2.700 2.780 2.690 2.710 60,175 +0.04(+1.50%)
Dec 15, 2023 2.650 2.740 2.620 2.670 70,368 +0.02(+0.75%)
Dec 14, 2023 2.520 2.680 2.520 2.650 182,159 +0.17(+6.64%)
Dec 13, 2023 2.430 2.490 2.330 2.485 210,155 +0.10(+4.19%)
Dec 12, 2023 2.430 2.520 2.380 2.385 145,242 -0.17(-6.47%)
Dec 11, 2023 2.680 2.680 2.400 2.550 353,494 -0.08(-3.04%)
Dec 08, 2023 2.690 2.690 2.620 2.630 69,921 -0.02(-0.75%)
Dec 07, 2023 2.610 2.700 2.590 2.650 83,332 +0.01(+0.38%)
Dec 06, 2023 2.740 2.785 2.630 2.640 176,569 -0.10(-3.65%)
Dec 05, 2023 2.700 2.800 2.700 2.740 83,318 +0.02(+0.74%)
Dec 04, 2023 2.710 2.750 2.680 2.720 141,571 -0.02(-0.73%)
Dec 01, 2023 2.760 2.820 2.700 2.740 156,327 -0.06(-2.14%)
Nov 30, 2023 2.830 2.880 2.780 2.800 109,207 -0.02(-0.71%)
Nov 29, 2023 2.840 2.920 2.800 2.820 28,616 -0.03(-1.09%)
Nov 28, 2023 2.900 2.920 2.850 2.851 51,645 -0.06(-2.03%)
Nov 27, 2023 2.930 2.930 2.800 2.910 132,460 -0.02(-0.68%)
Nov 24, 2023 2.900 3.000 2.900 2.930 49,104 +0.00(+0.00%)
Nov 22, 2023 2.910 2.950 2.888 2.930 61,028 +0.04(+1.38%)
Nov 21, 2023 2.900 2.900 2.860 2.890 24,374 -0.02(-0.69%)
Nov 20, 2023 2.870 2.940 2.870 2.910 75,755 +0.03(+1.04%)
Nov 17, 2023 2.830 2.955 2.830 2.880 192,267 +0.03(+1.05%)
Nov 16, 2023 2.810 2.910 2.810 2.850 75,653 +0.00(+0.00%)
Nov 15, 2023 2.850 2.890 2.830 2.850 113,239 -0.01(-0.35%)
Nov 14, 2023 2.960 2.980 2.845 2.860 213,468 -0.07(-2.39%)
Nov 13, 2023 2.760 3.000 2.650 2.930 362,127 +0.12(+4.27%)
Nov 10, 2023 3.400 3.400 2.780 2.810 786,815 -0.67(-19.25%)
Nov 09, 2023 3.530 3.530 3.420 3.480 96,802 +0.02(+0.58%)
Nov 08, 2023 3.420 3.490 3.383 3.460 95,776 +0.04(+1.17%)
Nov 07, 2023 3.320 3.470 3.302 3.420 147,818 +0.07(+2.09%)
Nov 06, 2023 3.200 3.380 3.200 3.350 84,500 +0.06(+1.82%)
Nov 03, 2023 3.210 3.350 3.200 3.290 128,792 +0.09(+2.81%)
Nov 02, 2023 3.110 3.210 3.082 3.200 52,663 +0.10(+3.23%)
Nov 01, 2023 3.070 3.120 3.050 3.100 116,034 +0.01(+0.32%)
Oct 31, 2023 3.080 3.130 3.070 3.090 51,614 -0.02(-0.64%)
Oct 30, 2023 3.090 3.130 3.040 3.110 178,860 +0.04(+1.30%)
Oct 27, 2023 3.100 3.130 3.050 3.070 143,941 -0.05(-1.60%)
Oct 26, 2023 3.110 3.150 3.100 3.120 79,239 +0.00(+0.00%)
Oct 25, 2023 3.100 3.150 3.080 3.120 157,021 +0.03(+0.97%)
Oct 24, 2023 3.130 3.140 3.070 3.090 154,223 -0.03(-0.96%)
Oct 23, 2023 3.120 3.120 3.060 3.120 236,179 +0.00(+0.00%)
Oct 20, 2023 3.140 3.178 3.100 3.120 95,112 +0.02(+0.65%)
Oct 19, 2023 3.110 3.210 3.090 3.100 270,888 -0.03(-0.96%)
Oct 18, 2023 3.210 3.290 3.100 3.130 145,919 -0.10(-3.10%)
Oct 17, 2023 3.200 3.299 3.180 3.230 153,691 +0.07(+2.22%)
Oct 16, 2023 3.190 3.231 3.150 3.160 160,325 -0.01(-0.32%)
Oct 13, 2023 3.210 3.300 3.100 3.170 135,551 -0.02(-0.63%)
Oct 12, 2023 3.110 3.220 3.060 3.190 123,076 +0.11(+3.57%)
Oct 11, 2023 3.100 3.150 3.070 3.080 381,773 -0.02(-0.65%)
Oct 10, 2023 3.080 3.150 3.056 3.100 178,337 +0.01(+0.32%)
Oct 09, 2023 3.120 3.150 3.060 3.090 130,486 -0.06(-1.90%)
Oct 06, 2023 3.100 3.150 3.100 3.150 68,999 +0.09(+2.94%)
Oct 05, 2023 3.100 3.180 3.050 3.060 191,353 -0.05(-1.61%)
Oct 04, 2023 3.080 3.150 3.040 3.110 87,480 +0.03(+0.97%)
Oct 03, 2023 3.050 3.120 3.030 3.080 94,050 +0.02(+0.65%)
Oct 02, 2023 3.120 3.150 3.060 3.060 64,009 -0.06(-1.92%)
Sep 29, 2023 3.150 3.150 3.060 3.120 217,122 -0.02(-0.79%)
Sep 28, 2023 3.110 3.160 3.050 3.145 199,840 +0.02(+0.80%)
Sep 27, 2023 3.090 3.180 3.090 3.120 193,029 +0.01(+0.32%)
Sep 26, 2023 3.050 3.150 3.050 3.110 92,439 +0.05(+1.63%)
Sep 25, 2023 3.090 3.103 3.042 3.060 155,397 -0.01(-0.33%)
Sep 22, 2023 3.050 3.080 3.020 3.070 63,280 +0.02(+0.66%)
Sep 21, 2023 3.060 3.080 3.035 3.050 98,823 -0.03(-0.97%)
Sep 20, 2023 3.100 3.100 3.050 3.080 92,847 +0.03(+0.98%)
Sep 19, 2023 3.050 3.080 2.960 3.050 178,794 -0.04(-1.29%)
Sep 18, 2023 3.030 3.100 2.950 3.090 98,545 +0.03(+0.98%)
Sep 15, 2023 3.020 3.110 3.010 3.060 230,624 +0.00(+0.00%)
Sep 14, 2023 2.910 3.060 2.910 3.060 389,532 +0.14(+4.79%)
Sep 13, 2023 3.090 3.090 2.890 2.920 218,029 -0.12(-3.95%)
Sep 12, 2023 3.140 3.162 3.000 3.040 62,513 -0.06(-1.94%)
Sep 11, 2023 3.060 3.170 3.052 3.100 62,597 +0.02(+0.65%)
Sep 08, 2023 3.050 3.125 2.950 3.080 130,730 +0.01(+0.33%)
Sep 07, 2023 3.160 3.160 3.040 3.070 90,731 -0.04(-1.29%)
Sep 06, 2023 3.120 3.170 3.090 3.110 82,483 -0.06(-1.89%)
Sep 05, 2023 3.350 3.380 3.160 3.170 126,439 -0.13(-3.94%)
Sep 01, 2023 3.350 3.380 3.190 3.300 138,948 -0.03(-0.90%)
Aug 31, 2023 3.290 3.437 3.250 3.330 164,566 +0.11(+3.42%)
Aug 30, 2023 3.110 3.280 3.110 3.220 82,651 +0.11(+3.54%)
Aug 29, 2023 3.140 3.150 3.100 3.110 37,802 +0.00(+0.00%)
Aug 28, 2023 3.140 3.170 3.060 3.110 153,852 -0.03(-0.96%)
Aug 25, 2023 3.110 3.195 3.070 3.140 90,751 +0.03(+0.96%)
Aug 24, 2023 3.060 3.170 3.030 3.110 79,942 +0.04(+1.30%)
Aug 23, 2023 3.050 3.130 3.050 3.070 51,992 -0.01(-0.32%)
Aug 22, 2023 3.100 3.120 3.060 3.080 84,906 -0.06(-1.91%)
Aug 21, 2023 3.230 3.230 3.115 3.140 134,082 -0.11(-3.38%)
Aug 18, 2023 3.060 3.290 3.051 3.250 262,901 +0.19(+6.21%)
Aug 17, 2023 3.240 3.252 3.030 3.060 199,292 -0.15(-4.67%)
Aug 16, 2023 3.180 3.319 3.151 3.210 126,266 +0.03(+0.94%)
Aug 15, 2023 3.210 3.350 3.087 3.180 546,961 +0.06(+1.92%)
Aug 14, 2023 3.190 3.221 3.030 3.120 432,520 -0.07(-2.19%)
Aug 11, 2023 3.540 3.710 3.060 3.190 668,282 -0.36(-10.14%)
Aug 10, 2023 3.760 3.770 3.520 3.550 220,095 -0.13(-3.53%)
Aug 09, 2023 3.780 3.786 3.670 3.680 97,371 -0.06(-1.60%)
Aug 08, 2023 3.650 3.790 3.630 3.740 121,975 +0.09(+2.47%)
Aug 07, 2023 3.640 3.710 3.572 3.650 90,074 -0.05(-1.35%)
Aug 04, 2023 3.640 3.730 3.510 3.700 72,856 +0.05(+1.37%)
Aug 03, 2023 3.700 3.700 3.580 3.650 78,759 -0.08(-2.14%)
Aug 02, 2023 3.690 3.730 3.630 3.730 103,799 +0.03(+0.81%)
Aug 01, 2023 3.770 3.770 3.700 3.700 43,787 -0.11(-2.89%)
Jul 31, 2023 3.790 3.810 3.650 3.810 250,628 +0.02(+0.53%)
Jul 28, 2023 3.730 3.840 3.730 3.790 43,742 +0.03(+0.80%)
Jul 27, 2023 3.880 3.885 3.620 3.760 159,064 -0.09(-2.34%)
Jul 26, 2023 3.840 3.888 3.750 3.850 113,437 +0.02(+0.52%)
Jul 25, 2023 3.770 3.910 3.730 3.830 76,701 +0.01(+0.26%)
Jul 24, 2023 3.780 3.840 3.620 3.820 130,208 +0.04(+1.06%)
Jul 21, 2023 3.880 3.942 3.780 3.780 153,135 -0.11(-2.83%)
Jul 20, 2023 3.910 4.000 3.820 3.890 64,657 -0.02(-0.51%)
Jul 19, 2023 4.000 4.000 3.890 3.910 129,422 -0.07(-1.76%)
Jul 18, 2023 4.000 4.010 3.870 3.980 131,446 -0.05(-1.24%)
Jul 17, 2023 3.800 4.080 3.745 4.030 561,618 +0.26(+6.90%)
Jul 14, 2023 3.830 3.860 3.750 3.770 57,935 -0.01(-0.26%)
Jul 13, 2023 3.710 3.860 3.710 3.780 51,154 +0.05(+1.34%)
Jul 12, 2023 3.670 3.760 3.650 3.730 67,050 +0.06(+1.63%)
Jul 11, 2023 3.720 3.740 3.610 3.670 76,434 -0.03(-0.81%)
Jul 10, 2023 3.510 3.782 3.510 3.700 96,153 +0.15(+4.23%)
Jul 07, 2023 3.460 3.620 3.420 3.550 100,477 +0.05(+1.43%)
Jul 06, 2023 3.540 3.600 3.500 3.500 80,703 -0.07(-1.96%)
Jul 05, 2023 3.740 3.740 3.530 3.570 194,402 -0.18(-4.80%)
Jul 03, 2023 3.660 3.750 3.595 3.750 88,828 +0.13(+3.59%)
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%)
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.