Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NQ: HGX )

815.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 27, 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 (%)
Nov 27, 2024 823.32 824.75 815.14 815.23 0 -0.05(-0.01%)
Nov 26, 2024 821.63 822.46 810.32 815.28 0 -15.21(-1.83%)
Nov 25, 2024 807.31 836.67 807.29 830.49 0 +35.40(+4.45%)
Nov 22, 2024 786.73 795.94 786.05 795.09 0 +12.32(+1.57%)
Nov 21, 2024 780.55 788.17 778.92 782.77 0 +5.72(+0.74%)
Nov 20, 2024 776.23 778.09 773.65 777.05 0 +0.50(+0.06%)
Nov 19, 2024 772.30 778.38 766.54 776.55 0 +0.14(+0.02%)
Nov 18, 2024 774.66 780.67 773.36 776.41 0 -1.63(-0.21%)
Nov 15, 2024 779.97 782.62 776.95 778.04 0 -5.17(-0.66%)
Nov 14, 2024 781.72 789.92 780.51 783.21 0 +3.79(+0.49%)
Nov 13, 2024 790.72 790.72 778.14 779.42 0 -0.43(-0.06%)
Nov 12, 2024 795.14 797.17 779.67 779.85 0 -21.41(-2.67%)
Nov 11, 2024 807.21 809.04 801.00 801.26 0 -0.61(-0.08%)
Nov 08, 2024 794.39 804.95 793.94 801.87 0 +8.36(+1.05%)
Nov 07, 2024 786.38 795.64 786.35 793.51 0 +7.91(+1.01%)
Nov 06, 2024 794.04 795.79 770.80 785.60 0 -10.17(-1.28%)
Nov 05, 2024 773.04 795.92 772.71 795.77 0 +17.55(+2.26%)
Nov 04, 2024 773.37 791.39 773.37 778.22 0 +7.95(+1.03%)
Nov 01, 2024 781.98 785.16 769.60 770.27 0 -2.78(-0.36%)
Oct 31, 2024 773.99 779.58 772.95 773.05 0 -5.84(-0.75%)
Oct 30, 2024 774.78 784.39 770.86 778.89 0 +6.90(+0.89%)
Oct 29, 2024 777.60 777.60 748.54 771.99 0 -18.49(-2.34%)
Oct 28, 2024 790.39 796.39 787.50 790.48 0 +6.65(+0.85%)
Oct 25, 2024 798.38 798.58 783.20 783.83 0 -11.83(-1.49%)
Oct 24, 2024 788.63 796.50 787.04 795.66 0 +11.68(+1.49%)
Oct 23, 2024 781.50 788.12 777.50 783.98 0 -1.26(-0.16%)
Oct 22, 2024 805.41 805.68 785.20 785.24 0 -24.68(-3.05%)
Oct 21, 2024 832.22 832.75 808.73 809.92 0 -24.89(-2.98%)
Oct 18, 2024 828.35 837.18 825.95 834.81 0 +9.37(+1.14%)
Oct 17, 2024 830.24 830.97 823.03 825.44 0 -4.97(-0.60%)
Oct 16, 2024 825.06 831.77 824.98 830.41 0 +11.80(+1.44%)
Oct 15, 2024 816.03 828.47 816.03 818.61 0 +7.28(+0.90%)
Oct 14, 2024 799.59 812.20 798.54 811.33 0 +12.59(+1.58%)
Oct 11, 2024 793.78 802.80 793.68 798.74 0 +6.00(+0.76%)
Oct 10, 2024 793.75 799.20 790.21 792.74 0 -9.66(-1.20%)
Oct 09, 2024 803.40 804.74 799.68 802.40 0 +0.47(+0.06%)
Oct 08, 2024 802.61 808.46 797.39 801.93 0 +3.49(+0.44%)
Oct 07, 2024 790.61 798.73 785.89 798.44 0 +0.84(+0.11%)
Oct 04, 2024 813.42 813.59 789.85 797.60 0 -11.36(-1.40%)
Oct 03, 2024 808.49 810.55 801.72 808.96 0 -2.04(-0.25%)
Oct 02, 2024 812.75 815.83 806.15 811.00 0 -8.20(-1.00%)
Oct 01, 2024 822.57 822.92 809.64 819.20 0 -0.85(-0.10%)
Sep 30, 2024 814.08 820.58 810.17 820.05 0 +2.17(+0.27%)
Sep 27, 2024 814.35 825.39 812.03 817.88 0 +9.45(+1.17%)
Sep 26, 2024 811.83 813.56 806.61 808.43 0 +3.86(+0.48%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.