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

Xos Inc (NQ: XOS )

4.870 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 4.820 4.920 4.800 4.870 17,338 +0.02(+0.41%)
Sep 17, 2024 4.950 5.000 4.840 4.850 22,509 -0.02(-0.41%)
Sep 16, 2024 4.760 4.930 4.760 4.870 12,335 +0.11(+2.31%)
Sep 13, 2024 4.700 4.850 4.623 4.760 26,855 +0.02(+0.42%)
Sep 12, 2024 4.720 4.822 4.720 4.740 7,532 -0.02(-0.42%)
Sep 11, 2024 4.760 4.800 4.625 4.760 14,360 -0.04(-0.83%)
Sep 10, 2024 4.750 4.810 4.700 4.800 10,125 +0.05(+1.05%)
Sep 09, 2024 4.850 4.940 4.750 4.750 15,751 -0.19(-3.85%)
Sep 06, 2024 4.840 4.990 4.769 4.940 7,254 +0.04(+0.82%)
Sep 05, 2024 4.830 5.000 4.770 4.900 9,304 +0.05(+1.03%)
Sep 04, 2024 4.770 5.040 4.700 4.850 15,518 +0.13(+2.75%)
Sep 03, 2024 5.010 5.130 4.700 4.720 26,779 -0.30(-5.98%)
Aug 30, 2024 5.310 5.310 5.000 5.020 23,790 -0.16(-3.09%)
Aug 29, 2024 5.260 5.385 5.180 5.180 8,812 -0.04(-0.77%)
Aug 28, 2024 5.100 5.600 5.090 5.220 31,900 +0.09(+1.75%)
Aug 27, 2024 5.150 5.410 5.110 5.130 19,716 -0.02(-0.39%)
Aug 26, 2024 5.360 5.470 5.150 5.150 13,342 -0.21(-3.92%)
Aug 23, 2024 5.410 5.540 5.360 5.360 6,974 -0.07(-1.29%)
Aug 22, 2024 5.500 5.650 5.430 5.430 7,833 -0.08(-1.45%)
Aug 21, 2024 5.670 5.670 5.480 5.510 9,190 -0.01(-0.18%)
Aug 20, 2024 5.540 5.574 5.500 5.520 8,158 +0.01(+0.18%)
Aug 19, 2024 5.450 5.670 5.450 5.510 10,098 +0.12(+2.23%)
Aug 16, 2024 5.280 5.672 5.250 5.390 21,984 +0.14(+2.67%)
Aug 15, 2024 5.430 5.430 5.121 5.250 13,756 +0.10(+1.94%)
Aug 14, 2024 5.380 5.510 5.080 5.150 23,527 -0.01(-0.19%)
Aug 13, 2024 5.200 5.200 5.091 5.160 10,141 -0.03(-0.58%)
Aug 12, 2024 5.100 5.386 5.095 5.190 35,843 +0.00(+0.00%)
Aug 09, 2024 5.190 5.194 5.150 5.190 5,634 +0.00(+0.00%)
Aug 08, 2024 5.070 5.190 5.070 5.190 12,621 +0.03(+0.58%)
Aug 07, 2024 5.040 5.282 4.952 5.160 29,369 +0.26(+5.31%)
Aug 06, 2024 5.250 5.321 4.800 4.900 48,854 -0.43(-8.07%)
Aug 05, 2024 5.270 5.400 5.250 5.330 21,270 -0.02(-0.37%)
Aug 02, 2024 5.900 5.900 5.305 5.350 27,661 -0.62(-10.39%)
Aug 01, 2024 6.110 6.150 5.920 5.970 28,088 -0.15(-2.45%)
Jul 31, 2024 6.210 6.358 6.110 6.120 6,942 +0.01(+0.16%)
Jul 30, 2024 6.360 6.360 6.100 6.110 9,830 -0.14(-2.24%)
Jul 29, 2024 6.170 6.342 6.120 6.250 6,496 +0.07(+1.13%)
Jul 26, 2024 6.110 6.240 6.110 6.180 9,702 +0.07(+1.15%)
Jul 25, 2024 6.190 6.245 6.110 6.110 9,640 -0.15(-2.40%)
Jul 24, 2024 6.350 6.350 6.210 6.260 11,238 -0.09(-1.42%)
Jul 23, 2024 6.200 6.372 6.200 6.350 8,397 +0.14(+2.25%)
Jul 22, 2024 6.300 6.390 6.201 6.210 18,395 -0.09(-1.43%)
Jul 19, 2024 6.350 6.420 6.300 6.300 7,980 -0.02(-0.32%)
Jul 18, 2024 6.510 6.630 6.320 6.320 10,658 -0.18(-2.77%)
Jul 17, 2024 6.650 6.780 6.500 6.500 18,494 -0.13(-1.96%)
Jul 16, 2024 6.600 6.750 6.600 6.630 8,005 +0.00(+0.00%)
Jul 15, 2024 6.600 6.715 6.600 6.630 6,673 +0.03(+0.45%)
Jul 12, 2024 6.600 6.750 6.600 6.600 8,768 +0.01(+0.15%)
Jul 11, 2024 6.640 6.710 6.550 6.590 10,933 +0.03(+0.46%)
Jul 10, 2024 6.710 6.735 6.560 6.560 9,844 -0.14(-2.09%)
Jul 09, 2024 6.650 6.785 6.630 6.700 7,990 +0.05(+0.75%)
Jul 08, 2024 6.700 6.900 6.650 6.650 6,826 -0.06(-0.89%)
Jul 05, 2024 6.810 6.940 6.700 6.710 7,810 -0.10(-1.47%)
Jul 03, 2024 6.630 6.940 6.630 6.810 7,900 +0.13(+1.95%)
Jul 02, 2024 6.790 6.890 6.670 6.680 7,901 -0.12(-1.76%)
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.