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 )

686.61 -1.77 (-0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
May 31, 2019 297.17 298.23 294.53 295.92 0 -3.76(-1.25%)
May 30, 2019 298.94 301.02 297.48 299.68 0 +1.09(+0.37%)
May 29, 2019 299.66 301.12 297.18 298.59 0 -2.10(-0.70%)
May 28, 2019 304.15 305.29 300.59 300.69 0 -3.33(-1.10%)
May 24, 2019 304.02 304.02 304.02 0 +3.31(+1.10%)
May 23, 2019 302.59 303.40 299.22 300.71 0 -4.00(-1.31%)
May 22, 2019 306.13 308.02 304.41 304.71 0 -3.45(-1.12%)
May 21, 2019 306.23 309.10 305.91 308.16 0 +2.72(+0.89%)
May 20, 2019 308.27 308.96 304.81 305.44 0 -3.88(-1.25%)
May 17, 2019 310.68 313.21 309.18 309.32 0 -2.80(-0.90%)
May 16, 2019 310.23 313.79 310.23 312.12 0 +2.63(+0.85%)
May 15, 2019 306.64 309.92 306.00 309.49 0 +1.37(+0.44%)
May 14, 2019 304.83 310.00 304.77 308.12 0 +3.64(+1.20%)
May 13, 2019 306.14 306.55 302.24 304.48 0 -5.40(-1.74%)
May 10, 2019 307.89 310.88 305.09 309.88 0 +1.02(+0.33%)
May 09, 2019 305.58 309.11 304.29 308.86 0 +1.28(+0.42%)
May 08, 2019 310.58 311.42 307.42 307.58 0 -3.49(-1.12%)
May 07, 2019 313.49 313.74 309.05 311.07 0 -4.19(-1.33%)
May 06, 2019 312.52 315.54 311.00 315.26 0 -0.80(-0.25%)
May 03, 2019 314.86 316.55 313.45 316.06 0 +2.30(+0.73%)
May 02, 2019 311.55 315.68 311.06 313.76 0 +2.55(+0.82%)
May 01, 2019 313.33 316.21 311.08 311.21 0 -1.40(-0.45%)
Apr 30, 2019 310.45 313.02 309.94 312.61 0 +2.05(+0.66%)
Apr 29, 2019 311.89 311.89 309.35 310.56 0 -1.46(-0.47%)
Apr 26, 2019 310.04 312.55 309.67 312.02 0 +3.98(+1.29%)
Apr 25, 2019 310.74 310.74 304.58 308.04 0 -4.82(-1.54%)
Apr 24, 2019 312.06 314.29 311.00 312.86 0 +1.09(+0.35%)
Apr 23, 2019 309.76 312.91 309.09 311.77 0 +2.82(+0.91%)
Apr 22, 2019 311.02 311.04 307.82 308.95 0 -3.03(-0.97%)
Apr 18, 2019 311.98 311.98 311.98 0 +1.92(+0.62%)
Apr 17, 2019 311.31 311.44 308.84 310.06 0 -0.85(-0.27%)
Apr 16, 2019 310.62 311.04 309.47 310.91 0 +0.89(+0.29%)
Apr 15, 2019 310.38 310.54 308.56 310.02 0 +0.32(+0.10%)
Apr 12, 2019 309.06 310.54 307.84 309.70 0 +1.63(+0.53%)
Apr 11, 2019 305.45 308.35 305.02 308.07 0 +2.72(+0.89%)
Apr 10, 2019 303.28 305.49 302.63 305.35 0 +2.80(+0.93%)
Apr 09, 2019 305.81 306.02 302.11 302.55 0 -4.75(-1.55%)
Apr 08, 2019 306.57 307.49 305.64 307.30 0 +0.10(+0.03%)
Apr 05, 2019 303.85 307.32 303.85 307.20 0 +4.04(+1.33%)
Apr 04, 2019 299.52 303.38 299.48 303.16 0 +3.78(+1.26%)
Apr 03, 2019 299.21 301.29 298.32 299.38 0 +1.51(+0.51%)
Apr 02, 2019 297.80 298.16 296.17 297.87 0 -0.18(-0.06%)
Apr 01, 2019 295.57 298.16 294.95 298.05 0 +3.64(+1.24%)
Mar 29, 2019 296.34 298.18 293.43 294.41 0 -0.53(-0.18%)
Mar 28, 2019 294.89 295.85 292.20 294.94 0 +0.58(+0.20%)
Mar 27, 2019 292.04 295.19 291.83 294.36 0 +4.39(+1.51%)
Mar 26, 2019 290.67 291.27 287.16 289.97 0 +0.25(+0.09%)
Mar 25, 2019 286.04 290.81 285.89 289.72 0 +3.36(+1.17%)
Mar 22, 2019 288.14 290.50 286.27 286.36 0 -2.78(-0.96%)
Mar 21, 2019 281.99 290.13 281.79 289.14 0 +6.81(+2.41%)
Mar 20, 2019 283.21 285.26 278.51 282.33 0 -1.58(-0.56%)
Mar 19, 2019 287.17 288.72 283.22 283.91 0 -2.68(-0.94%)
Mar 18, 2019 286.20 287.26 284.63 286.59 0 +1.01(+0.35%)
Mar 15, 2019 285.31 287.11 285.05 285.58 0 +0.33(+0.12%)
Mar 14, 2019 286.11 286.34 284.39 285.25 0 -1.28(-0.45%)
Mar 13, 2019 287.88 289.01 286.12 286.53 0 -0.86(-0.30%)
Mar 12, 2019 288.50 288.73 286.42 287.39 0 -0.67(-0.23%)
Mar 11, 2019 283.22 288.11 283.22 288.06 0 +4.99(+1.76%)
Mar 08, 2019 280.94 283.61 280.02 283.07 0 +0.99(+0.35%)
Mar 07, 2019 280.31 283.71 278.39 282.08 0 +1.53(+0.55%)
Mar 06, 2019 281.29 282.85 280.49 280.55 0 -0.96(-0.34%)
Mar 05, 2019 285.61 285.61 281.47 281.51 0 -4.15(-1.45%)
Mar 04, 2019 284.54 287.06 283.23 285.66 0 +2.28(+0.80%)
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.