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:

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

52.33 USD -0.80 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.21 54.03 54.01 719,195 +0.79(+1.48%)
Oct 28, 2021 52.89 53.48 52.71 53.22 692,562 +0.41(+0.78%)
Oct 27, 2021 53.48 53.70 52.74 52.81 967,097 -0.47(-0.88%)
Oct 26, 2021 53.97 53.28 1,047,920 -0.51(-0.95%)
Oct 25, 2021 53.59 54.26 53.32 53.79 663,123 +0.34(+0.64%)
Oct 22, 2021 53.57 53.88 53.24 53.45 643,995 -0.09(-0.17%)
Oct 21, 2021 53.16 53.58 53.01 53.54 656,432 +0.37(+0.70%)
Oct 20, 2021 53.03 53.41 52.82 53.17 719,285 +0.15(+0.28%)
Oct 19, 2021 53.12 53.18 52.68 53.02 840,192 +0.04(+0.08%)
Oct 18, 2021 52.18 53.00 52.13 52.98 991,893 +0.63(+1.20%)
Oct 15, 2021 52.48 52.57 52.20 52.35 977,513 +0.03(+0.06%)
Oct 14, 2021 51.55 52.36 51.55 52.32 1,156,970 +0.96(+1.87%)
Oct 13, 2021 50.50 51.37 50.50 51.36 1,015,101 +1.05(+2.09%)
Oct 12, 2021 49.83 50.50 49.77 50.31 861,690 +0.64(+1.29%)
Oct 11, 2021 49.63 50.15 49.36 49.67 492,872 -0.13(-0.26%)
Oct 08, 2021 50.33 50.33 49.65 49.80 435,576 -0.38(-0.76%)
Oct 07, 2021 49.91 50.54 49.75 50.18 770,315 +0.78(+1.58%)
Oct 06, 2021 48.57 49.47 48.50 49.40 603,026 +0.42(+0.86%)
Oct 05, 2021 48.48 49.21 48.48 48.98 484,396 +0.68(+1.41%)
Oct 04, 2021 49.26 49.26 47.87 48.30 920,484 -1.11(-2.25%)
Oct 01, 2021 48.94 49.55 48.47 49.41 459,647 +0.69(+1.42%)
Sep 30, 2021 48.90 49.32 48.62 48.72 590,203 -0.06(-0.12%)
Sep 29, 2021 49.25 49.43 48.70 48.78 610,778 -0.12(-0.25%)
Sep 28, 2021 50.01 50.01 48.83 48.90 1,802,340 -1.70(-3.36%)
Sep 27, 2021 50.85 50.96 50.25 50.60 782,710 -0.50(-0.98%)
Sep 24, 2021 50.81 51.21 50.62 51.10 644,823 +0.02(+0.04%)
Sep 23, 2021 50.85 51.20 50.53 51.08 1,041,905 +0.48(+0.95%)
Sep 22, 2021 50.03 50.60 49.90 50.60 970,886 +0.70(+1.40%)
Sep 21, 2021 50.18 50.45 49.84 49.90 574,921 -0.02(-0.04%)
Sep 20, 2021 49.95 50.46 49.37 49.92 882,069 -0.88(-1.73%)
Sep 17, 2021 51.29 51.29 50.66 50.80 862,910 -0.48(-0.94%)
Sep 16, 2021 51.12 51.31 50.77 51.28 742,413 +0.14(+0.27%)
Sep 15, 2021 50.80 51.14 50.54 51.14 547,630 +0.25(+0.49%)
Sep 14, 2021 51.03 51.28 50.73 50.89 933,221 +0.01(+0.02%)
Sep 13, 2021 51.04 51.04 50.30 50.88 2,362,495 +0.03(+0.06%)
Sep 10, 2021 51.81 52.07 50.84 50.85 1,235,034 -0.69(-1.34%)
Sep 09, 2021 51.52 51.99 51.50 51.54 985,790 -0.11(-0.21%)
Sep 08, 2021 51.77 51.89 51.43 51.65 632,999 -0.30(-0.58%)
Sep 07, 2021 52.63 52.66 51.76 51.95 810,079 -0.57(-1.09%)
Sep 03, 2021 52.24 52.68 52.09 52.52 792,960 +0.37(+0.71%)
Sep 02, 2021 51.79 52.25 51.68 52.15 731,743 +0.48(+0.93%)
Sep 01, 2021 51.41 51.82 51.34 51.67 929,350 +0.12(+0.23%)
Aug 31, 2021 51.89 51.90 51.43 51.55 1,076,242 -0.33(-0.64%)
Aug 30, 2021 51.87 51.98 51.47 51.88 770,425 +0.28(+0.54%)
Aug 27, 2021 51.25 51.70 50.95 51.60 617,762 +0.49(+0.96%)
Aug 26, 2021 51.02 51.30 50.73 51.11 1,050,682 +0.19(+0.37%)
Aug 25, 2021 50.53 51.05 50.48 50.92 1,072,906 +0.68(+1.35%)
Aug 24, 2021 49.81 50.31 49.76 50.24 1,098,879 +1.15(+2.34%)
Aug 23, 2021 48.66 49.17 48.58 49.09 478,621 +0.66(+1.36%)
Aug 20, 2021 48.11 48.47 47.91 48.43 401,449 +0.48(+1.00%)
Aug 19, 2021 47.40 48.15 47.36 47.95 457,799 +0.24(+0.50%)
Aug 18, 2021 48.11 48.20 47.67 47.71 323,718 -0.42(-0.87%)
Aug 17, 2021 48.11 48.17 47.75 48.13 689,755 -0.28(-0.58%)
Aug 16, 2021 48.75 48.75 47.99 48.41 768,871 -0.50(-1.02%)
Aug 13, 2021 48.87 49.04 48.58 48.91 420,112 +0.22(+0.45%)
Aug 12, 2021 48.02 48.75 48.00 48.69 583,836 +0.62(+1.29%)
Aug 11, 2021 48.42 48.51 47.84 48.07 856,200 -0.19(-0.39%)
Aug 10, 2021 49.06 49.09 48.09 48.26 556,102 -0.57(-1.17%)
Aug 09, 2021 48.53 48.96 48.51 48.83 493,492 +0.14(+0.29%)
Aug 06, 2021 49.08 49.28 48.41 48.69 664,586 -0.78(-1.58%)
Aug 05, 2021 49.55 49.62 49.20 49.47 340,410 +0.08(+0.16%)
Aug 04, 2021 49.13 49.50 49.08 49.39 380,206 +0.10(+0.20%)
Aug 03, 2021 49.28 49.46 48.95 49.29 542,290 +0.03(+0.06%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.