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 )

682.64 -5.74 (-0.83%)
Streaming Delayed Price Updated: 11:20 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 28, 2021 499.66 499.66 499.66 0 -0.82(-0.16%)
May 27, 2021 501.99 502.30 498.48 500.48 0 +3.13(+0.63%)
May 26, 2021 492.17 499.42 491.75 497.35 0 +7.95(+1.62%)
May 25, 2021 488.82 495.90 488.82 489.40 0 +3.28(+0.67%)
May 24, 2021 487.55 488.42 485.26 486.12 0 +2.23(+0.46%)
May 21, 2021 489.79 492.33 482.83 483.89 0 -2.74(-0.56%)
May 20, 2021 485.38 488.02 482.68 486.63 0 +1.88(+0.39%)
May 19, 2021 478.07 486.38 473.24 484.75 0 -3.81(-0.78%)
May 18, 2021 502.18 502.52 488.11 488.56 0 -13.07(-2.61%)
May 17, 2021 502.13 503.16 494.04 501.63 0 -3.30(-0.65%)
May 14, 2021 503.20 506.48 501.25 504.93 0 +6.09(+1.22%)
May 13, 2021 486.18 501.74 486.14 498.84 0 +14.87(+3.07%)
May 12, 2021 508.01 508.11 483.34 483.97 0 -27.47(-5.37%)
May 11, 2021 520.33 520.37 506.57 511.44 0 -17.07(-3.23%)
May 10, 2021 527.54 538.36 524.51 528.51 0 +3.02(+0.57%)
May 07, 2021 514.30 526.29 512.29 525.49 0 +10.49(+2.04%)
May 06, 2021 515.59 515.83 509.44 515.00 0 +1.05(+0.20%)
May 05, 2021 517.65 517.74 509.03 513.95 0 -1.69(-0.33%)
May 04, 2021 509.65 515.98 507.99 515.64 0 +5.18(+1.01%)
May 03, 2021 505.81 513.75 504.53 510.46 0 +9.49(+1.89%)
Apr 30, 2021 508.60 508.60 496.88 500.97 0 -9.86(-1.93%)
Apr 29, 2021 506.54 511.74 504.80 510.83 0 +8.90(+1.77%)
Apr 28, 2021 502.90 503.24 500.20 501.93 0 +0.19(+0.04%)
Apr 27, 2021 501.82 506.63 500.49 501.74 0 +4.35(+0.87%)
Apr 26, 2021 497.14 498.24 494.33 497.39 0 +5.67(+1.15%)
Apr 23, 2021 487.33 493.23 485.22 491.72 0 +6.90(+1.42%)
Apr 22, 2021 482.87 487.07 480.60 484.82 0 -0.80(-0.16%)
Apr 21, 2021 480.51 486.73 479.79 485.62 0 +5.31(+1.11%)
Apr 20, 2021 491.73 493.29 474.77 480.31 0 -12.35(-2.51%)
Apr 19, 2021 496.18 496.18 489.43 492.66 0 -2.48(-0.50%)
Apr 16, 2021 488.33 496.98 488.33 495.14 0 +10.33(+2.13%)
Apr 15, 2021 486.49 486.71 483.93 484.81 0 +1.96(+0.41%)
Apr 14, 2021 481.46 486.23 480.81 482.85 0 +0.51(+0.11%)
Apr 13, 2021 483.64 484.68 477.61 482.34 0 -2.82(-0.58%)
Apr 12, 2021 486.68 486.68 481.83 485.16 0 -0.73(-0.15%)
Apr 09, 2021 475.40 486.21 474.72 485.89 0 +10.57(+2.22%)
Apr 08, 2021 478.51 478.75 473.65 475.32 0 -2.57(-0.54%)
Apr 07, 2021 482.94 483.22 476.59 477.89 0 -4.40(-0.91%)
Apr 06, 2021 479.58 483.99 477.94 482.29 0 +2.98(+0.62%)
Apr 05, 2021 478.48 479.72 474.08 479.31 0 +4.44(+0.93%)
Apr 01, 2021 474.87 474.87 474.87 0 +9.04(+1.94%)
Mar 31, 2021 469.23 470.89 465.03 465.83 0 -1.77(-0.38%)
Mar 30, 2021 460.71 469.49 459.78 467.60 0 +5.79(+1.25%)
Mar 29, 2021 469.30 473.36 461.38 461.81 0 -7.21(-1.54%)
Mar 26, 2021 457.08 469.15 454.04 469.02 0 +15.74(+3.47%)
Mar 25, 2021 436.58 454.51 434.78 453.28 0 +13.43(+3.05%)
Mar 24, 2021 441.00 449.02 439.81 439.85 0 +1.68(+0.38%)
Mar 23, 2021 446.35 448.35 435.79 438.17 0 -9.24(-2.07%)
Mar 22, 2021 447.18 449.64 441.36 447.41 0 +1.81(+0.41%)
Mar 19, 2021 446.59 449.44 440.26 445.60 0 -0.41(-0.09%)
Mar 18, 2021 460.14 460.14 444.70 446.01 0 -17.11(-3.69%)
Mar 17, 2021 445.72 463.33 444.24 463.12 0 +14.57(+3.25%)
Mar 16, 2021 454.00 457.20 448.47 448.55 0 -5.27(-1.16%)
Mar 15, 2021 444.77 453.82 441.75 453.82 0 +9.08(+2.04%)
Mar 12, 2021 443.44 446.37 438.92 444.74 0 -3.00(-0.67%)
Mar 11, 2021 450.04 451.60 446.55 447.74 0 +1.42(+0.32%)
Mar 10, 2021 437.71 449.67 436.25 446.32 0 +12.17(+2.80%)
Mar 09, 2021 437.60 439.72 434.15 434.15 0 +0.95(+0.22%)
Mar 08, 2021 426.92 438.96 425.56 433.20 0 +8.93(+2.10%)
Mar 05, 2021 412.91 425.37 403.36 424.27 0 +16.10(+3.94%)
Mar 04, 2021 414.94 422.95 399.20 408.17 0 -7.41(-1.78%)
Mar 03, 2021 421.63 422.48 414.48 415.58 0 -7.53(-1.78%)
Mar 02, 2021 423.65 425.25 418.51 423.11 0 -0.06(-0.01%)
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.