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

(NQ: HGX )

697.32 +9.46 (+1.38%)
Streaming Delayed Price Updated: 4:15 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 (%)
Apr 30, 2024 677.30 682.31 667.46 667.69 0 -16.74(-2.45%)
Apr 29, 2024 683.73 686.13 680.29 684.43 0 +4.28(+0.63%)
Apr 26, 2024 677.51 685.69 676.86 680.15 0 +6.30(+0.93%)
Apr 25, 2024 666.86 676.16 656.49 673.85 0 -2.85(-0.42%)
Apr 24, 2024 685.22 691.18 669.63 676.70 0 -8.42(-1.23%)
Apr 23, 2024 668.73 686.51 665.87 685.12 0 +19.47(+2.92%)
Apr 22, 2024 663.59 670.37 659.31 665.65 0 +6.84(+1.04%)
Apr 19, 2024 664.47 668.11 655.50 658.81 0 -4.79(-0.72%)
Apr 18, 2024 679.23 679.89 663.15 663.60 0 -1.34(-0.20%)
Apr 17, 2024 674.34 675.25 664.12 664.94 0 -3.94(-0.59%)
Apr 16, 2024 671.67 672.35 661.77 668.88 0 -10.04(-1.48%)
Apr 15, 2024 693.17 695.90 677.09 678.92 0 -11.07(-1.60%)
Apr 12, 2024 686.10 690.09 684.47 689.99 0 -0.57(-0.08%)
Apr 11, 2024 687.98 694.32 686.10 690.56 0 +5.91(+0.86%)
Apr 10, 2024 692.78 695.98 683.59 684.65 0 -30.47(-4.26%)
Apr 09, 2024 719.46 719.84 705.27 715.12 0 +0.81(+0.11%)
Apr 08, 2024 718.99 719.71 713.03 714.31 0 -2.67(-0.37%)
Apr 05, 2024 707.76 718.37 707.35 716.98 0 +9.98(+1.41%)
Apr 04, 2024 727.68 728.13 704.97 707.00 0 -11.69(-1.63%)
Apr 03, 2024 707.50 720.00 707.13 718.69 0 +7.88(+1.11%)
Apr 02, 2024 713.03 714.19 706.06 710.81 0 -18.53(-2.54%)
Apr 01, 2024 740.36 741.37 727.88 729.34 0 -10.54(-1.42%)
Mar 28, 2024 739.88 0 +8.44(+1.15%)
Mar 27, 2024 725.37 731.67 723.96 731.44 0 +11.20(+1.56%)
Mar 26, 2024 722.93 726.48 720.05 720.24 0 -1.14(-0.16%)
Mar 25, 2024 724.66 727.23 721.38 721.38 0 -4.45(-0.61%)
Mar 22, 2024 728.08 728.21 723.31 725.83 0 -1.23(-0.17%)
Mar 21, 2024 723.84 730.75 722.38 727.06 0 +11.93(+1.67%)
Mar 20, 2024 701.74 716.64 700.93 715.13 0 +13.27(+1.89%)
Mar 19, 2024 688.77 702.54 688.65 701.86 0 +11.59(+1.68%)
Mar 18, 2024 695.68 697.01 687.64 690.27 0 -2.08(-0.30%)
Mar 15, 2024 683.05 695.78 682.73 692.35 0 +5.32(+0.77%)
Mar 14, 2024 701.77 706.13 683.19 687.03 0 -21.19(-2.99%)
Mar 13, 2024 706.41 713.55 705.90 708.22 0 +2.80(+0.40%)
Mar 12, 2024 697.37 707.27 694.70 705.42 0 +6.91(+0.99%)
Mar 11, 2024 700.18 700.77 692.20 698.51 0 -4.23(-0.60%)
Mar 08, 2024 709.68 712.71 698.68 702.74 0 -3.60(-0.51%)
Mar 07, 2024 701.08 709.89 700.88 706.34 0 +11.01(+1.58%)
Mar 06, 2024 694.78 696.16 690.65 695.33 0 +5.42(+0.79%)
Mar 05, 2024 695.41 702.67 687.20 689.91 0 -7.67(-1.10%)
Mar 04, 2024 700.99 705.98 696.72 697.58 0 -0.02(-0.00%)
Mar 01, 2024 686.97 698.03 684.45 697.60 0 +9.90(+1.44%)
Feb 29, 2024 682.80 688.79 681.35 687.70 0 +9.88(+1.46%)
Feb 28, 2024 674.26 681.11 673.54 677.82 0 +2.41(+0.36%)
Feb 27, 2024 676.24 677.58 671.90 675.41 0 +2.58(+0.38%)
Feb 26, 2024 672.69 676.25 671.37 672.83 0 +0.05(+0.01%)
Feb 23, 2024 671.02 676.29 670.82 672.78 0 +4.84(+0.72%)
Feb 22, 2024 665.67 670.15 664.52 667.94 0 +7.02(+1.06%)
Feb 21, 2024 662.33 666.44 655.93 660.92 0 +4.20(+0.64%)
Feb 20, 2024 646.17 657.43 646.01 656.72 0 +3.83(+0.59%)
Feb 16, 2024 652.89 0 -9.62(-1.45%)
Feb 15, 2024 661.72 663.92 657.51 662.51 0 +4.38(+0.67%)
Feb 14, 2024 654.81 659.95 650.33 658.13 0 +10.11(+1.56%)
Feb 13, 2024 648.32 653.23 641.30 648.02 0 -21.31(-3.18%)
Feb 12, 2024 660.24 671.35 659.56 669.33 0 +11.82(+1.80%)
Feb 09, 2024 658.28 658.77 651.55 657.51 0 -0.73(-0.11%)
Feb 08, 2024 654.09 659.47 653.01 658.24 0 +5.74(+0.88%)
Feb 07, 2024 649.70 656.72 647.47 652.50 0 +8.34(+1.29%)
Feb 06, 2024 645.14 648.19 639.06 644.16 0 -1.70(-0.26%)
Feb 05, 2024 644.65 648.68 639.42 645.86 0 -7.94(-1.21%)
Feb 02, 2024 647.60 658.41 643.38 653.80 0 -2.33(-0.36%)
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.