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

Nasdaq Composite (NQ: COMP )

15,927.90 USD +316.14 (+2.03%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 7277 7368 7271 7306 0 +144.25(+2.01%)
Oct 30, 2018 7018 7167 7001 7162 0 +111.36(+1.58%)
Oct 29, 2018 7272 7296 6923 7050 0 -116.92(-1.63%)
Oct 26, 2018 7125 7283 7057 7167 0 -151.13(-2.07%)
Oct 25, 2018 7197 7365 7179 7318 0 +209.94(+2.95%)
Oct 24, 2018 7423 7436 7099 7108 0 -329.14(-4.43%)
Oct 23, 2018 7329 7473 7260 7438 0 -31.09(-0.42%)
Oct 22, 2018 7487 7521 7425 7469 0 +19.60(+0.26%)
Oct 19, 2018 7530 7583 7428 7449 0 -36.11(-0.48%)
Oct 18, 2018 7616 7617 7452 7485 0 -157.56(-2.06%)
Oct 17, 2018 7669 7670 7563 7643 0 -2.79(-0.04%)
Oct 16, 2018 7502 7658 7493 7645 0 +214.75(+2.89%)
Oct 15, 2018 7473 7501 7400 7431 0 -66.15(-0.88%)
Oct 12, 2018 7508 7517 7368 7497 0 +167.83(+2.29%)
Oct 11, 2018 7388 7491 7280 7329 0 -92.99(-1.25%)
Oct 10, 2018 7694 7701 7421 7422 0 -315.97(-4.08%)
Oct 09, 2018 7729 7800 7719 7738 0 +2.07(+0.03%)
Oct 08, 2018 7747 7797 7655 7736 0 -52.50(-0.67%)
Oct 05, 2018 7875 7903 7716 7788 0 -91.06(-1.16%)
Oct 04, 2018 7993 7997 7833 7880 0 -145.58(-1.81%)
Oct 03, 2018 8035 8054 8012 8025 0 +25.54(+0.32%)
Oct 02, 2018 8024 8054 7984 8000 0 -37.75(-0.47%)
Oct 01, 2018 8092 8107 8020 8037 0 -9.05(-0.11%)
Sep 28, 2018 8024 8065 8016 8046 0 +4.38(+0.05%)
Sep 27, 2018 8021 8072 8018 8042 0 +51.60(+0.65%)
Sep 26, 2018 8012 8067 7983 7990 0 -17.10(-0.21%)
Sep 25, 2018 8002 8014 7979 8007 0 +14.22(+0.18%)
Sep 24, 2018 7939 7998 7912 7993 0 +6.29(+0.08%)
Sep 21, 2018 8042 8057 7980 7987 0 -41.27(-0.51%)
Sep 20, 2018 7994 8039 7986 8028 0 +78.19(+0.98%)
Sep 19, 2018 7963 7976 7918 7950 0 -6.07(-0.08%)
Sep 18, 2018 7904 7986 7901 7956 0 +60.32(+0.76%)
Sep 17, 2018 7992 8003 7890 7896 0 -114.25(-1.43%)
Sep 14, 2018 8026 8041 7980 8010 0 -3.67(-0.05%)
Sep 13, 2018 8000 8038 7990 8014 0 +59.48(+0.75%)
Sep 12, 2018 7959 7965 7884 7954 0 -18.24(-0.23%)
Sep 11, 2018 7895 7986 7881 7972 0 +48.31(+0.61%)
Sep 10, 2018 7940 7945 7890 7924 0 +21.62(+0.27%)
Sep 07, 2018 7879 7963 7874 7903 0 -20.19(-0.25%)
Sep 06, 2018 7998 8002 7885 7923 0 -72.44(-0.91%)
Sep 05, 2018 8074 8078 7962 7995 0 -96.08(-1.19%)
Sep 04, 2018 8088 8104 8042 8091 0 -18.29(-0.23%)
Aug 31, 2018 8110 8110 8110 8110 0 +21.18(+0.26%)
Aug 30, 2018 8094 8133 8070 8088 0 -21.33(-0.26%)
Aug 29, 2018 8044 8114 8042 8110 0 +79.65(+0.99%)
Aug 28, 2018 8039 8046 8010 8030 0 +12.14(+0.15%)
Aug 27, 2018 7990 8025 7977 8018 0 +71.92(+0.91%)
Aug 24, 2018 7908 7950 7907 7946 0 +67.52(+0.86%)
Aug 23, 2018 7886 7926 7867 7878 0 -10.64(-0.13%)
Aug 22, 2018 7844 7898 7841 7889 0 +29.93(+0.38%)
Aug 21, 2018 7840 7898 7837 7859 0 +38.16(+0.49%)
Aug 20, 2018 7834 7837 7788 7821 0 +4.68(+0.06%)
Aug 17, 2018 7787 7831 7753 7816 0 +9.81(+0.13%)
Aug 16, 2018 7827 7850 7796 7807 0 +32.40(+0.42%)
Aug 15, 2018 7810 7833 7733 7774 0 -96.77(-1.23%)
Aug 14, 2018 7848 7878 7816 7871 0 +51.18(+0.65%)
Aug 13, 2018 7848 7889 7814 7820 0 -19.40(-0.25%)
Aug 10, 2018 7835 7866 7818 7839 0 -52.67(-0.67%)
Aug 09, 2018 7887 7923 7881 7892 0 +3.45(+0.04%)
Aug 08, 2018 7880 7902 7864 7888 0 +4.67(+0.06%)
Aug 07, 2018 7879 7898 7869 7884 0 +23.98(+0.31%)
Aug 06, 2018 7810 7860 7802 7860 0 +47.67(+0.61%)
Aug 03, 2018 7819 7824 7783 7812 0 +9.32(+0.12%)
Aug 02, 2018 7660 7809 7660 7803 0 +95.40(+1.24%)
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.