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 )

708.31 -3.20 (-0.45%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 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 20, 2024 710.64 714.76 708.00 708.31 0 -3.20(-0.45%)
May 17, 2024 712.68 713.06 708.82 711.51 0 +1.44(+0.20%)
May 16, 2024 727.91 728.33 709.75 710.07 0 -20.35(-2.79%)
May 15, 2024 720.88 731.49 719.20 730.42 0 +24.16(+3.42%)
May 14, 2024 706.47 706.98 702.50 706.26 0 +4.32(+0.62%)
May 13, 2024 712.41 712.72 701.57 701.94 0 -6.93(-0.98%)
May 10, 2024 706.76 710.11 706.63 708.87 0 +2.75(+0.39%)
May 09, 2024 697.86 706.42 697.51 706.12 0 +9.76(+1.40%)
May 08, 2024 697.69 699.51 694.44 696.36 0 -5.00(-0.71%)
May 07, 2024 703.79 706.47 701.31 701.36 0 +0.13(+0.02%)
May 06, 2024 697.70 701.30 695.19 701.23 0 +10.30(+1.49%)
May 03, 2024 698.63 707.42 690.76 690.93 0 +10.10(+1.48%)
May 02, 2024 676.92 681.28 666.16 680.83 0 +12.02(+1.80%)
May 01, 2024 668.37 683.94 663.99 668.81 0 +1.12(+0.17%)
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%)
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.