Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: HGX )

804.57 -13.51 (-1.65%)
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 815.29 815.61 803.52 804.57 0 -13.51(-1.65%)
Sep 24, 2024 819.50 822.05 814.16 818.08 0 -2.46(-0.30%)
Sep 23, 2024 818.68 823.31 813.63 820.54 0 +7.95(+0.98%)
Sep 20, 2024 823.20 823.41 810.46 812.59 0 -19.41(-2.33%)
Sep 19, 2024 832.22 832.37 820.50 832.00 0 +18.31(+2.25%)
Sep 18, 2024 818.47 830.50 809.26 813.69 0 -1.97(-0.24%)
Sep 17, 2024 813.15 818.42 807.87 815.66 0 +6.77(+0.84%)
Sep 16, 2024 808.83 811.00 799.23 808.89 0 +5.31(+0.66%)
Sep 13, 2024 791.53 804.65 791.53 803.58 0 +22.16(+2.84%)
Sep 12, 2024 767.94 782.83 767.94 781.42 0 +15.65(+2.04%)
Sep 11, 2024 761.82 766.93 746.18 765.77 0 -3.09(-0.40%)
Sep 10, 2024 770.05 770.45 761.28 768.86 0 +3.84(+0.50%)
Sep 09, 2024 764.50 772.12 763.69 765.02 0 +1.93(+0.25%)
Sep 06, 2024 762.66 777.38 762.52 763.09 0 +2.74(+0.36%)
Sep 05, 2024 764.70 766.64 757.85 760.35 0 -3.53(-0.46%)
Sep 04, 2024 762.74 766.29 757.73 763.88 0 -2.22(-0.29%)
Sep 03, 2024 785.63 789.22 761.86 766.10 0 -20.53(-2.61%)
Aug 30, 2024 786.63 0 +8.81(+1.13%)
Aug 29, 2024 781.10 784.31 773.05 777.82 0 -0.12(-0.02%)
Aug 28, 2024 779.95 784.08 775.86 777.94 0 -4.10(-0.52%)
Aug 27, 2024 785.72 785.76 780.61 782.04 0 -9.85(-1.24%)
Aug 26, 2024 804.18 805.43 791.59 791.89 0 -7.77(-0.97%)
Aug 23, 2024 777.50 800.24 776.72 799.66 0 +28.75(+3.73%)
Aug 22, 2024 773.00 776.72 768.55 770.91 0 -2.00(-0.26%)
Aug 21, 2024 760.21 774.98 760.21 772.91 0 +20.07(+2.67%)
Aug 20, 2024 760.48 761.92 751.01 752.84 0 -5.11(-0.67%)
Aug 19, 2024 750.12 758.07 747.66 757.95 0 +12.50(+1.68%)
Aug 16, 2024 745.34 753.46 742.80 745.45 0 -1.21(-0.16%)
Aug 15, 2024 746.44 748.95 739.92 746.66 0 +8.15(+1.10%)
Aug 14, 2024 746.70 747.13 735.94 738.51 0 -3.24(-0.44%)
Aug 13, 2024 735.86 744.16 734.21 741.75 0 +12.52(+1.72%)
Aug 12, 2024 735.50 736.19 727.56 729.23 0 -7.07(-0.96%)
Aug 09, 2024 737.51 740.31 734.06 736.30 0 +1.19(+0.16%)
Aug 08, 2024 730.53 738.28 727.46 735.11 0 +12.48(+1.73%)
Aug 07, 2024 750.11 754.93 721.83 722.63 0 -18.63(-2.51%)
Aug 06, 2024 734.77 754.25 728.84 741.26 0 +0.97(+0.13%)
Aug 05, 2024 735.36 749.66 719.15 740.29 0 -21.03(-2.76%)
Aug 02, 2024 760.55 768.22 752.09 761.32 0 -15.77(-2.03%)
Aug 01, 2024 794.04 797.79 771.18 777.09 0 -13.17(-1.67%)
Jul 31, 2024 796.90 808.44 786.45 790.26 0 -0.82(-0.10%)
Jul 30, 2024 787.27 795.03 783.67 791.08 0 +7.89(+1.01%)
Jul 29, 2024 780.30 785.61 775.75 783.19 0 +4.99(+0.64%)
Jul 26, 2024 769.78 783.30 766.81 778.20 0 +24.04(+3.19%)
Jul 25, 2024 743.90 768.23 741.02 754.16 0 +13.91(+1.88%)
Jul 24, 2024 755.22 759.45 739.97 740.25 0 -21.19(-2.78%)
Jul 23, 2024 755.57 764.45 750.37 761.44 0 +1.87(+0.25%)
Jul 22, 2024 750.65 759.84 742.52 759.57 0 +10.67(+1.42%)
Jul 19, 2024 749.18 754.38 744.38 748.90 0 -0.01(-0.00%)
Jul 18, 2024 738.37 771.21 738.18 748.91 0 +15.65(+2.13%)
Jul 17, 2024 741.57 748.49 733.08 733.26 0 -15.32(-2.05%)
Jul 16, 2024 720.51 749.51 720.18 748.58 0 +37.58(+5.29%)
Jul 15, 2024 715.29 721.64 709.23 711.00 0 -0.87(-0.12%)
Jul 12, 2024 707.81 718.40 707.81 711.87 0 +10.87(+1.55%)
Jul 11, 2024 678.38 703.41 678.38 701.00 0 +37.98(+5.73%)
Jul 10, 2024 653.60 663.69 652.66 663.02 0 +12.55(+1.93%)
Jul 09, 2024 651.41 657.12 650.27 650.47 0 -2.75(-0.42%)
Jul 08, 2024 654.96 657.47 649.33 653.22 0 +3.36(+0.52%)
Jul 05, 2024 652.05 653.53 645.21 649.86 0 -3.96(-0.61%)
Jul 03, 2024 653.82 0 +1.48(+0.23%)
Jul 02, 2024 647.10 652.67 645.35 652.34 0 -1.89(-0.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.