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 )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 4680 4800 4560 4624 117 +7.20(+0.16%)
Sep 30, 2020 4500 4920 4459 4616 270 +176.40(+3.97%)
Sep 29, 2020 4560 4560 4440 4440 85 +0.00(+0.00%)
Sep 28, 2020 4499 4619 4440 4440 157 -1.20(-0.03%)
Sep 25, 2020 4320 4619 4296 4441 194 -26.40(-0.59%)
Sep 24, 2020 4440 4650 4235 4468 220 -92.40(-2.03%)
Sep 23, 2020 4800 4800 4560 4560 187 -295.20(-6.08%)
Sep 22, 2020 5005 5146 4681 4855 205 -136.80(-2.74%)
Sep 21, 2020 5040 5220 4990 4992 165 +2.40(+0.05%)
Sep 18, 2020 5400 5520 4990 4990 300 -493.20(-9.00%)
Sep 17, 2020 5298 5700 5160 5483 515 +307.20(+5.94%)
Sep 16, 2020 5280 5504 4861 5176 837 -344.40(-6.24%)
Sep 15, 2020 5520 6720 5160 5520 6,144 +990.00(+21.85%)
Sep 14, 2020 4440 4674 4290 4530 103 +150.00(+3.42%)
Sep 11, 2020 4440 4524 4259 4380 92 -111.60(-2.48%)
Sep 10, 2020 4680 4680 4412 4492 130 -142.80(-3.08%)
Sep 09, 2020 4800 4919 4463 4634 141 -165.60(-3.45%)
Sep 08, 2020 4080 4800 3960 4800 228 +577.20(+13.67%)
Sep 04, 2020 4560 4680 3961 4223 271 -295.20(-6.53%)
Sep 03, 2020 4820 4895 4476 4518 237 -402.00(-8.17%)
Sep 02, 2020 4920 5280 4800 4920 284 -63.60(-1.28%)
Sep 01, 2020 5106 5353 4894 4984 315 -176.40(-3.42%)
Aug 31, 2020 5280 5280 4920 5160 227 -259.20(-4.78%)
Aug 28, 2020 5400 5423 5220 5419 123 -6.00(-0.11%)
Aug 27, 2020 5222 5514 5160 5425 197 +169.20(+3.22%)
Aug 26, 2020 5400 5460 5160 5256 143 -195.60(-3.59%)
Aug 25, 2020 5263 5676 5040 5452 249 +307.20(+5.97%)
Aug 24, 2020 5230 5256 4938 5144 292 -277.20(-5.11%)
Aug 21, 2020 5640 5652 5155 5422 359 -218.40(-3.87%)
Aug 20, 2020 5760 5880 5520 5640 307 -240.00(-4.08%)
Aug 19, 2020 6120 6240 5760 5880 360 +0.00(+0.00%)
Aug 18, 2020 6000 6000 5640 5880 287 +0.00(+0.00%)
Aug 17, 2020 6000 6000 5760 5880 301 -84.00(-1.41%)
Aug 14, 2020 6110 6120 5844 5964 401 -187.20(-3.04%)
Aug 13, 2020 6000 6408 5940 6151 472 +31.20(+0.51%)
Aug 12, 2020 6240 6600 6000 6120 565 -204.00(-3.23%)
Aug 11, 2020 7008 7195 6067 6324 988 -1232.40(-16.31%)
Aug 10, 2020 7969 8400 7500 7556 1,226 +22.80(+0.30%)
Aug 07, 2020 6930 7896 6600 7534 1,866 +856.80(+12.83%)
Aug 06, 2020 6426 7320 6361 6677 1,371 +489.60(+7.91%)
Aug 05, 2020 6103 6348 6067 6187 366 +8.40(+0.14%)
Aug 04, 2020 6000 6360 5938 6179 305 +118.80(+1.96%)
Aug 03, 2020 6240 6330 5940 6060 401 -63.60(-1.04%)
Jul 31, 2020 6288 6593 6067 6124 849 +123.60(+2.06%)
Jul 30, 2020 6360 6360 6000 6000 783 -480.00(-7.41%)
Jul 29, 2020 6840 7080 6120 6480 2,085 -1560.00(-19.40%)
Jul 28, 2020 6480 9120 6120 8040 10,320 +2149.20(+36.48%)
Jul 27, 2020 6000 6060 5520 5891 447 -134.40(-2.23%)
Jul 24, 2020 6120 6239 5905 6025 309 -154.80(-2.50%)
Jul 23, 2020 6240 6408 6024 6180 466 -180.00(-2.83%)
Jul 22, 2020 6360 6600 6000 6360 788 +120.00(+1.92%)
Jul 21, 2020 6120 6480 5880 6240 724 +0.00(+0.00%)
Jul 20, 2020 6360 6480 6120 6240 426 -240.00(-3.70%)
Jul 17, 2020 6552 6804 6366 6480 587 +62.40(+0.97%)
Jul 16, 2020 6240 6756 6060 6418 1,106 +57.60(+0.91%)
Jul 15, 2020 6360 6827 6072 6360 1,185 -360.00(-5.36%)
Jul 14, 2020 6060 6959 5520 6720 2,180 +612.00(+10.02%)
Jul 13, 2020 6360 6540 5894 6108 735 -192.00(-3.05%)
Jul 10, 2020 6000 6540 5648 6300 1,267 +392.40(+6.64%)
Jul 09, 2020 5878 5988 5431 5908 632 +327.60(+5.87%)
Jul 08, 2020 5340 5760 5040 5580 1,023 +230.40(+4.31%)
Jul 07, 2020 5160 5700 4824 5350 793 +69.60(+1.32%)
Jul 06, 2020 4920 5400 4800 5280 938 +560.40(+11.87%)
Jul 02, 2020 4968 5156 4620 4720 901 -637.20(-11.90%)
Jul 01, 2020 5701 5760 5280 5357 1,164 -1293.60(-19.45%)
Jun 30, 2020 7320 7836 6253 6650 1,913 -489.60(-6.86%)
Jun 29, 2020 6600 8016 6360 7140 2,797 +693.60(+10.76%)
Jun 26, 2020 6672 6672 5761 6446 987 +60.00(+0.94%)
Jun 25, 2020 6000 6576 5700 6386 630 +565.20(+9.71%)
Jun 24, 2020 6544 6544 5520 5821 869 -778.80(-11.80%)
Jun 23, 2020 6120 6960 5760 6600 1,673 +660.00(+11.11%)
Jun 22, 2020 6000 6156 5760 5940 533 -10.80(-0.18%)
Jun 19, 2020 6001 6336 5784 5951 541 -260.40(-4.19%)
Jun 18, 2020 6360 6540 5940 6211 585 -30.00(-0.48%)
Jun 17, 2020 6298 6960 5773 6241 1,174 -238.80(-3.69%)
Jun 16, 2020 7200 7224 6360 6480 1,825 +600.00(+10.20%)
Jun 15, 2020 5280 6480 5160 5880 1,611 +358.80(+6.50%)
Jun 12, 2020 5760 5880 5076 5521 1,020 +366.00(+7.10%)
Jun 11, 2020 5400 6360 5100 5155 1,285 -1564.80(-23.29%)
Jun 10, 2020 7626 8270 6420 6720 2,528 -3000.00(-30.86%)
Jun 09, 2020 5400 10440 5400 9720 5,603 +4580.40(+89.12%)
Jun 08, 2020 5246 5460 4798 5140 792 +342.00(+7.13%)
Jun 05, 2020 4620 5281 4614 4798 758 +297.60(+6.61%)
Jun 04, 2020 4104 4978 4021 4500 1,053 +420.00(+10.29%)
Jun 03, 2020 4080 4320 3960 4080 283 -42.00(-1.02%)
Jun 02, 2020 4104 4320 3996 4122 291 +171.60(+4.34%)
Jun 01, 2020 3914 4500 3852 3950 741 +52.80(+1.35%)
May 29, 2020 3960 4260 3720 3898 524 -182.40(-4.47%)
May 28, 2020 4080 4320 3840 4080 211 -85.20(-2.05%)
May 27, 2020 4513 4526 3864 4165 473 -274.80(-6.19%)
May 26, 2020 4440 5040 4200 4440 1,383 +188.40(+4.43%)
May 22, 2020 3600 4590 3360 4252 2,167 +531.60(+14.29%)
May 21, 2020 3840 3840 3600 3720 335 -120.00(-3.12%)
May 20, 2020 3960 4200 3600 3840 984 -120.00(-3.03%)
May 19, 2020 3480 4080 3360 3960 1,341 +396.00(+11.11%)
May 18, 2020 3252 3632 3240 3564 509 +338.40(+10.49%)
May 15, 2020 3390 3390 3120 3226 273 -164.40(-4.85%)
May 14, 2020 3493 3542 3300 3390 268 -252.00(-6.92%)
May 13, 2020 3828 3840 3372 3642 568 -198.00(-5.16%)
May 12, 2020 4080 4320 3720 3840 1,003 -237.60(-5.83%)
May 11, 2020 3690 4272 3601 4078 953 +268.80(+7.06%)
May 08, 2020 3564 4440 3528 3809 1,700 +266.40(+7.52%)
May 07, 2020 3360 3828 3289 3542 671 +70.80(+2.04%)
May 06, 2020 3528 3696 3240 3472 342 -9.60(-0.28%)
May 05, 2020 3240 3936 3030 3481 789 +91.20(+2.69%)
May 04, 2020 3568 3840 3240 3390 374 -183.60(-5.14%)
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.