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:

CME Group (NQ: CME )

224.25 USD -1.66 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.58 58.43 57.30 57.93 3,770,375 +0.05(+0.09%)
Oct 28, 2010 56.85 57.92 56.24 57.88 4,670,490 +1.39(+2.46%)
Oct 27, 2010 55.79 56.61 55.63 56.49 4,795,015 -0.11(-0.19%)
Oct 25, 2010 57.07 57.16 56.15 56.60 3,067,720 -0.14(-0.25%)
Oct 22, 2010 56.38 56.94 56.11 56.74 1,828,885 +0.29(+0.51%)
Oct 21, 2010 56.70 57.24 55.95 56.45 3,123,205 +0.29(+0.52%)
Oct 20, 2010 55.91 57.00 55.63 56.16 4,441,060 +0.00(+0.00%)
Oct 19, 2010 55.59 56.44 55.12 56.15 4,679,085 -0.02(-0.04%)
Oct 18, 2010 54.18 56.57 54.01 56.17 5,434,415 +2.67(+4.99%)
Oct 15, 2010 53.17 53.90 52.57 53.50 3,205,995 +0.52(+0.97%)
Oct 14, 2010 52.66 53.10 52.20 52.99 2,593,700 +0.23(+0.44%)
Oct 13, 2010 53.02 53.24 51.97 52.75 3,818,840 -0.08(-0.15%)
Oct 12, 2010 51.90 52.97 51.12 52.83 5,570,460 +0.92(+1.77%)
Oct 11, 2010 52.48 52.48 51.74 51.91 2,110,910 -0.56(-1.07%)
Oct 08, 2010 52.71 52.71 52.10 52.48 2,246,360 -0.30(-0.56%)
Oct 07, 2010 53.59 53.98 52.65 52.77 1,970,525 -0.67(-1.26%)
Oct 06, 2010 53.74 54.18 53.07 53.45 1,941,485 -0.08(-0.15%)
Oct 05, 2010 52.47 53.94 51.64 53.53 3,525,175 +1.55(+2.97%)
Oct 04, 2010 51.92 52.67 51.60 51.98 2,080,605 -0.02(-0.04%)
Oct 01, 2010 52.20 52.40 51.31 52.00 2,119,020 -0.09(-0.17%)
Sep 30, 2010 52.25 52.84 52.04 52.09 3,334,150 +0.18(+0.35%)
Sep 29, 2010 52.73 53.00 51.84 51.91 3,352,665 -0.99(-1.88%)
Sep 28, 2010 53.58 53.58 52.59 52.90 2,866,325 -0.33(-0.62%)
Sep 27, 2010 53.76 53.95 53.16 53.23 2,602,985 -0.69(-1.29%)
Sep 24, 2010 52.85 54.20 52.70 53.93 3,140,225 +1.72(+3.30%)
Sep 23, 2010 52.97 53.05 52.13 52.20 2,485,355 -1.06(-2.00%)
Sep 22, 2010 53.76 54.23 53.26 53.27 2,072,300 -0.52(-0.97%)
Sep 21, 2010 54.50 54.55 53.25 53.79 2,442,145 -0.60(-1.10%)
Sep 20, 2010 52.87 55.00 52.69 54.38 4,332,495 +1.61(+3.05%)
Sep 17, 2010 53.84 54.10 52.46 52.77 4,782,715 -1.52(-2.81%)
Sep 15, 2010 53.50 54.42 53.21 54.30 1,855,260 +0.43(+0.81%)
Sep 14, 2010 53.82 54.18 53.66 53.86 1,371,260 -0.34(-0.63%)
Sep 13, 2010 53.71 54.41 53.43 54.21 2,819,230 +1.23(+2.31%)
Sep 10, 2010 52.41 53.12 52.38 52.98 1,806,375 +0.51(+0.97%)
Sep 09, 2010 52.96 53.06 51.94 52.47 1,885,470 +0.33(+0.63%)
Sep 08, 2010 51.61 52.66 51.61 52.14 2,263,135 +0.45(+0.87%)
Sep 07, 2010 52.80 53.08 51.58 51.69 2,321,575 -1.33(-2.52%)
Sep 03, 2010 53.18 53.60 52.57 53.02 2,794,860 +0.53(+1.01%)
Sep 02, 2010 51.34 52.65 51.07 52.49 3,164,955 +1.23(+2.41%)
Sep 01, 2010 50.53 51.27 50.03 51.26 3,076,995 +1.62(+3.27%)
Aug 31, 2010 49.41 49.79 49.16 49.63 2,802,365 -0.17(-0.34%)
Aug 30, 2010 51.02 51.56 49.73 49.80 3,203,070 -1.55(-3.01%)
Aug 27, 2010 50.26 51.37 50.03 51.35 4,906,140 +1.16(+2.32%)
Aug 26, 2010 49.55 50.57 49.32 50.18 5,672,610 +1.01(+2.05%)
Aug 25, 2010 47.34 49.26 47.22 49.18 4,870,170 +1.43(+2.98%)
Aug 24, 2010 47.10 48.04 46.90 47.75 4,219,750 +0.18(+0.38%)
Aug 23, 2010 47.78 47.99 47.29 47.57 3,527,680 +0.03(+0.07%)
Aug 20, 2010 48.15 48.20 47.32 47.54 4,113,185 -0.61(-1.28%)
Aug 19, 2010 49.00 49.25 48.00 48.15 3,513,935 -1.01(-2.06%)
Aug 18, 2010 49.62 49.95 48.86 49.16 2,802,850 -0.40(-0.81%)
Aug 17, 2010 49.40 50.18 49.11 49.57 2,642,790 +0.27(+0.54%)
Aug 16, 2010 48.77 49.85 48.46 49.30 3,291,870 +0.33(+0.68%)
Aug 13, 2010 49.59 50.29 48.95 48.96 3,036,105 -0.91(-1.83%)
Aug 12, 2010 49.57 50.20 48.83 49.88 5,732,410 -0.55(-1.08%)
Aug 11, 2010 51.81 52.00 50.16 50.42 6,280,520 -2.36(-4.47%)
Aug 10, 2010 54.00 54.14 52.74 52.78 3,756,940 -1.61(-2.96%)
Aug 09, 2010 54.52 54.55 53.74 54.39 2,389,065 +0.10(+0.19%)
Aug 06, 2010 54.60 55.17 53.54 54.29 3,255,420 -0.68(-1.23%)
Aug 05, 2010 55.36 55.58 54.83 54.97 2,142,755 -0.66(-1.19%)
Aug 04, 2010 56.00 56.53 55.36 55.63 2,306,080 -0.28(-0.50%)
Aug 03, 2010 57.41 57.41 55.73 55.91 2,295,710 -1.31(-2.29%)
Aug 02, 2010 56.39 57.33 56.26 57.23 2,001,655 +1.47(+2.63%)
Jul 30, 2010 56.55 57.06 55.17 55.76 2,567,830 -1.41(-2.46%)
Jul 29, 2010 57.59 57.94 56.80 57.17 2,757,180 +0.46(+0.82%)
Jul 28, 2010 57.15 57.58 56.70 56.70 2,526,100 -0.07(-0.12%)
Jul 27, 2010 57.04 57.30 56.62 56.77 1,926,115 +0.04(+0.07%)
Jul 26, 2010 57.26 57.56 56.40 56.73 2,139,730 -0.58(-1.01%)
Jul 23, 2010 56.06 57.54 55.99 57.31 2,765,215 +0.97(+1.72%)
Jul 22, 2010 55.17 56.64 55.03 56.34 3,435,970 +1.71(+3.14%)
Jul 21, 2010 55.19 55.37 54.57 54.63 4,436,350 -0.42(-0.76%)
Jul 20, 2010 53.16 55.19 53.01 55.05 3,852,815 +1.55(+2.90%)
Jul 19, 2010 53.38 54.00 53.08 53.49 2,215,005 +0.25(+0.47%)
Jul 16, 2010 54.96 55.22 52.90 53.25 5,664,110 -2.02(-3.66%)
Jul 15, 2010 54.98 55.44 54.38 55.27 3,152,690 +0.17(+0.31%)
Jul 14, 2010 55.38 55.79 54.24 55.10 3,698,280 -0.56(-1.01%)
Jul 13, 2010 55.78 56.18 55.43 55.66 2,767,530 +0.26(+0.46%)
Jul 12, 2010 55.14 55.86 55.00 55.40 3,386,030 -0.03(-0.06%)
Jul 09, 2010 56.33 56.59 55.00 55.44 2,886,900 -0.89(-1.58%)
Jul 08, 2010 55.85 56.56 55.33 56.33 3,354,490 +0.70(+1.26%)
Jul 07, 2010 54.70 55.68 54.70 55.63 3,221,000 +0.72(+1.32%)
Jul 06, 2010 55.93 56.18 54.48 54.90 4,057,765 -0.07(-0.12%)
Jul 02, 2010 55.80 56.00 54.73 54.97 3,371,965 -0.73(-1.31%)
Jul 01, 2010 56.26 56.79 54.55 55.70 7,860,205 -0.61(-1.08%)
Jun 30, 2010 57.43 58.09 56.16 56.31 3,432,000 -1.27(-2.21%)
Jun 29, 2010 58.67 58.90 57.40 57.58 3,433,795 -1.87(-3.15%)
Jun 25, 2010 58.97 60.20 58.65 59.46 5,665,395 +1.42(+2.44%)
Jun 24, 2010 59.77 60.18 57.93 58.04 3,160,855 -2.08(-3.45%)
Jun 23, 2010 60.81 61.58 59.88 60.11 2,454,985 -0.70(-1.15%)
Jun 22, 2010 61.61 62.81 60.70 60.81 3,764,920 -0.65(-1.05%)
Jun 21, 2010 62.02 62.68 61.13 61.46 3,063,025 +0.03(+0.05%)
Jun 18, 2010 62.21 62.30 61.10 61.43 3,662,785 -0.48(-0.77%)
Jun 17, 2010 61.96 62.50 61.18 61.90 3,982,135 -0.23(-0.36%)
Jun 16, 2010 61.43 62.76 61.43 62.13 2,502,480 +0.18(+0.29%)
Jun 15, 2010 62.12 62.61 61.55 61.95 5,040,525 +0.51(+0.83%)
Jun 14, 2010 60.66 62.49 60.11 61.44 4,897,670 +0.95(+1.57%)
Jun 11, 2010 60.00 61.16 59.81 60.49 2,882,860 -0.23(-0.38%)
Jun 10, 2010 59.53 60.90 58.80 60.72 3,480,190 +2.42(+4.16%)
Jun 09, 2010 59.89 60.56 58.23 58.29 3,322,975 -1.33(-2.23%)
Jun 08, 2010 60.25 60.48 58.18 59.62 4,295,445 -0.29(-0.48%)
Jun 07, 2010 62.48 62.78 59.89 59.91 3,949,500 -2.22(-3.57%)
Jun 04, 2010 63.51 64.21 61.85 62.13 3,167,850 -2.57(-3.97%)
Jun 03, 2010 64.61 65.04 63.65 64.70 2,584,125 +0.11(+0.18%)
Jun 02, 2010 63.12 64.58 62.82 64.58 3,650,865 +2.26(+3.62%)
Jun 01, 2010 63.09 64.20 62.23 62.33 2,406,500 -1.00(-1.59%)
May 28, 2010 63.79 64.42 63.15 63.33 2,851,550 -0.46(-0.72%)
May 27, 2010 63.19 63.92 62.65 63.79 3,463,435 +1.86(+3.00%)
May 26, 2010 63.16 63.78 61.80 61.93 4,727,955 -0.53(-0.85%)
May 25, 2010 62.81 63.60 61.32 62.46 5,791,275 -2.14(-3.32%)
May 24, 2010 63.01 66.20 63.01 64.60 5,651,010 +0.90(+1.41%)
May 21, 2010 60.01 63.74 60.01 63.70 6,643,255 +3.10(+5.12%)
May 20, 2010 61.83 62.48 60.48 60.60 6,451,900 -1.54(-2.48%)
May 19, 2010 61.60 62.44 60.32 62.14 3,393,180 +0.49(+0.79%)
May 18, 2010 64.00 64.56 61.35 61.65 3,596,455 -1.56(-2.47%)
May 17, 2010 63.52 63.65 62.02 63.21 2,622,295 +0.13(+0.20%)
May 14, 2010 64.52 64.59 62.51 63.08 3,891,330 -1.69(-2.61%)
May 13, 2010 65.83 66.06 64.77 64.77 2,002,690 -1.08(-1.64%)
May 12, 2010 66.20 66.40 65.60 65.85 2,701,270 +0.01(+0.02%)
May 11, 2010 66.47 66.77 65.49 65.84 2,922,310 -0.76(-1.14%)
May 10, 2010 65.53 66.60 64.89 66.60 4,830,920 +3.56(+5.65%)
May 07, 2010 64.60 65.00 62.27 63.04 6,206,900 -1.24(-1.93%)
May 06, 2010 64.66 65.88 61.48 64.28 5,206,470 -0.66(-1.01%)
May 05, 2010 65.28 66.28 63.47 64.93 3,172,765 +0.50(+0.78%)
May 04, 2010 64.91 65.46 63.94 64.43 2,970,695 -1.36(-2.07%)
May 03, 2010 66.12 67.03 65.64 65.79 2,338,005 -0.06(-0.10%)
Apr 30, 2010 66.71 67.70 65.66 65.85 3,353,700 -0.45(-0.67%)
Apr 29, 2010 66.60 67.63 64.10 66.30 4,448,730 +0.24(+0.36%)
Apr 28, 2010 67.04 67.60 62.80 66.06 3,995,570 -0.59(-0.89%)
Apr 27, 2010 67.91 69.20 66.40 66.65 3,970,570 -1.70(-2.48%)
Apr 26, 2010 66.97 69.50 66.25 68.35 5,133,135 +1.38(+2.06%)
Apr 23, 2010 67.60 68.35 66.51 66.97 3,617,895 -0.62(-0.92%)
Apr 22, 2010 64.30 68.84 64.10 67.59 8,064,665 +3.09(+4.80%)
Apr 21, 2010 64.07 64.74 64.00 64.50 2,773,695 +0.43(+0.67%)
Apr 20, 2010 64.69 65.14 63.80 64.07 3,080,135 -0.14(-0.22%)
Apr 19, 2010 62.60 64.70 62.52 64.21 3,460,665 +1.78(+2.84%)
Apr 16, 2010 63.84 64.21 62.02 62.44 4,238,960 -1.79(-2.78%)
Apr 15, 2010 63.83 64.87 63.56 64.22 2,619,110 +0.33(+0.52%)
Apr 14, 2010 62.18 63.95 61.87 63.89 4,632,120 +1.85(+2.99%)
Apr 13, 2010 62.32 62.32 61.55 62.04 2,659,820 -0.06(-0.09%)
Apr 12, 2010 62.66 62.69 62.06 62.10 1,943,500 -0.32(-0.52%)
Apr 09, 2010 62.37 62.87 62.13 62.42 2,042,815 +0.07(+0.11%)
Apr 08, 2010 62.88 62.89 62.13 62.35 3,402,875 -0.51(-0.81%)
Apr 07, 2010 62.64 63.67 62.63 62.86 2,603,415 -0.52(-0.82%)
Apr 06, 2010 62.89 63.66 62.12 63.38 2,872,880 -0.04(-0.07%)
Apr 05, 2010 64.27 64.78 63.09 63.42 3,423,860 -0.52(-0.81%)
Apr 01, 2010 63.70 63.94 63.94 63.94 11,825,000 +0.72(+1.14%)
Mar 31, 2010 62.79 63.51 62.67 63.22 2,568,005 -0.01(-0.01%)
Mar 30, 2010 63.24 63.48 62.70 63.23 2,149,495 +0.10(+0.16%)
Mar 29, 2010 63.16 63.60 62.80 63.13 2,739,230 -0.01(-0.02%)
Mar 26, 2010 64.20 64.97 62.88 63.14 3,558,375 -0.83(-1.30%)
Mar 25, 2010 64.28 65.00 63.82 63.97 2,848,025 +0.19(+0.30%)
Mar 24, 2010 61.93 64.38 61.83 63.78 3,881,265 +1.66(+2.68%)
Mar 23, 2010 62.40 62.58 61.67 62.12 4,331,850 -0.20(-0.33%)
Mar 22, 2010 62.02 62.66 61.81 62.32 1,764,600 -0.01(-0.01%)
Mar 19, 2010 63.00 63.00 61.92 62.33 3,966,180 +0.15(+0.24%)
Mar 18, 2010 63.32 63.32 62.01 62.18 2,611,795 -1.02(-1.62%)
Mar 17, 2010 63.00 63.51 62.90 63.20 1,782,885 +0.33(+0.53%)
Mar 16, 2010 62.93 63.20 62.40 62.87 2,151,575 +0.04(+0.06%)
Mar 15, 2010 62.33 62.91 61.92 62.83 2,473,570 -0.05(-0.09%)
Mar 12, 2010 63.19 63.59 62.66 62.88 2,536,235 +0.23(+0.36%)
Mar 11, 2010 61.39 62.66 61.18 62.66 2,840,825 +1.08(+1.75%)
Mar 10, 2010 61.51 61.82 61.03 61.58 3,362,485 -0.05(-0.08%)
Mar 09, 2010 62.14 62.20 61.24 61.63 5,859,325 -1.00(-1.59%)
Mar 08, 2010 62.04 62.80 61.12 62.63 5,004,100 +0.60(+0.97%)
Mar 05, 2010 62.00 62.38 61.67 62.03 2,115,425 +0.52(+0.85%)
Mar 04, 2010 61.35 61.84 60.44 61.50 3,022,340 +0.33(+0.54%)
Mar 03, 2010 61.98 62.23 60.47 61.17 3,643,750 -0.72(-1.16%)
Mar 02, 2010 60.35 62.54 60.02 61.89 4,407,030 +1.69(+2.80%)
Mar 01, 2010 60.40 60.60 59.50 60.21 3,461,625 -0.13(-0.22%)
Feb 26, 2010 59.39 60.34 58.77 60.34 5,461,825 +1.25(+2.12%)
Feb 25, 2010 57.41 59.14 57.36 59.09 5,391,680 +0.97(+1.68%)
Feb 24, 2010 55.85 58.26 55.64 58.11 6,629,245 +2.80(+5.06%)
Feb 23, 2010 57.49 57.86 55.21 55.31 4,706,085 -2.09(-3.65%)
Feb 22, 2010 57.88 58.61 57.17 57.41 4,063,130 -0.95(-1.63%)
Feb 19, 2010 58.07 59.70 57.90 58.36 5,205,675 +0.02(+0.04%)
Feb 18, 2010 58.53 58.87 58.10 58.34 2,510,900 -0.28(-0.47%)
Feb 17, 2010 59.65 59.67 58.41 58.62 2,089,060 -0.81(-1.37%)
Feb 16, 2010 59.00 59.70 58.50 59.43 3,283,055 +1.22(+2.09%)
Feb 12, 2010 56.60 58.21 58.21 58.21 22,515,000 +1.20(+2.10%)
Feb 11, 2010 56.09 57.29 55.64 57.01 5,299,045 +1.74(+3.16%)
Feb 10, 2010 56.30 56.32 55.18 55.27 5,281,980 -1.37(-2.41%)
Feb 09, 2010 56.94 57.56 56.04 56.64 3,779,030 +0.58(+1.03%)
Feb 08, 2010 57.00 58.77 56.04 56.06 7,099,935 -0.10(-0.19%)
Feb 05, 2010 54.20 56.53 54.20 56.16 8,544,265 +2.30(+4.27%)
Feb 04, 2010 57.30 57.30 53.15 53.86 11,222,575 -4.56(-7.81%)
Feb 03, 2010 58.46 59.20 58.02 58.42 3,454,985 -0.22(-0.38%)
Feb 02, 2010 58.03 59.14 57.62 58.64 3,469,565 +0.40(+0.68%)
Feb 01, 2010 57.62 58.53 56.71 58.24 3,721,635 +0.88(+1.53%)
Jan 29, 2010 58.72 59.28 57.17 57.36 3,903,105 -0.74(-1.27%)
Jan 28, 2010 59.70 60.00 57.85 58.10 5,256,230 -0.76(-1.30%)
Jan 27, 2010 57.52 59.10 56.72 58.87 6,648,965 +1.63(+2.84%)
Jan 26, 2010 60.26 60.32 57.21 57.24 6,832,435 -4.16(-6.77%)
Jan 25, 2010 63.29 63.61 61.31 61.40 3,679,520 -1.03(-1.65%)
Jan 22, 2010 61.63 63.60 61.63 62.43 5,768,775 +0.22(+0.36%)
Jan 21, 2010 66.13 66.13 61.17 62.20 9,080,090 -3.79(-5.75%)
Jan 20, 2010 66.74 67.20 65.64 66.00 3,049,035 -1.64(-2.42%)
Jan 19, 2010 67.41 68.22 66.93 67.64 2,518,945 +0.19(+0.28%)
Jan 15, 2010 68.35 67.45 67.45 67.45 11,532,500 -0.90(-1.32%)
Jan 14, 2010 68.40 68.85 68.00 68.35 1,585,315 -0.30(-0.43%)
Jan 13, 2010 68.69 68.90 66.90 68.65 3,100,535 +0.21(+0.31%)
Jan 12, 2010 69.76 70.26 68.27 68.43 2,432,745 -1.42(-2.03%)
Jan 11, 2010 70.02 70.61 69.24 69.85 2,242,290 -0.01(-0.02%)
Jan 08, 2010 67.88 70.01 67.54 69.86 4,471,110 +1.82(+2.67%)
Jan 07, 2010 67.89 68.42 67.62 68.05 2,940,105 +0.08(+0.12%)
Jan 06, 2010 68.10 68.40 67.62 67.96 2,522,295 -0.46(-0.68%)
Jan 05, 2010 68.09 68.86 67.59 68.43 2,834,815 -0.06(-0.08%)
Jan 04, 2010 67.70 68.70 67.50 68.48 2,660,430 +1.29(+1.92%)
Dec 31, 2009 67.98 67.19 67.19 67.19 7,170,000 -0.47(-0.70%)
Dec 30, 2009 67.25 67.95 66.87 67.67 1,450,330 -0.01(-0.02%)
Dec 29, 2009 67.91 68.73 67.16 67.68 1,935,710 -0.24(-0.35%)
Dec 28, 2009 66.31 67.98 66.31 67.91 2,445,715 +1.68(+2.54%)
Dec 24, 2009 65.61 66.23 65.55 66.23 632,865 +0.63(+0.97%)
Dec 23, 2009 65.48 65.70 65.00 65.60 1,633,955 +0.13(+0.20%)
Dec 22, 2009 65.00 65.59 64.81 65.47 2,290,540 +0.60(+0.93%)
Dec 21, 2009 64.72 65.27 64.46 64.87 1,508,255 -0.03(-0.04%)
Dec 18, 2009 65.34 65.50 64.05 64.90 3,283,430 -0.01(-0.02%)
Dec 17, 2009 65.60 66.59 64.91 64.91 2,218,670 -1.20(-1.82%)
Dec 16, 2009 65.86 66.58 65.36 66.11 3,459,385 -0.14(-0.21%)
Dec 15, 2009 66.30 66.52 65.89 66.25 1,653,360 -0.36(-0.53%)
Dec 14, 2009 66.62 67.28 66.33 66.61 1,536,660 -0.22(-0.33%)
Dec 11, 2009 66.35 66.93 65.63 66.83 3,483,740 +1.25(+1.90%)
Dec 10, 2009 65.20 66.07 64.83 65.58 3,809,535 +0.43(+0.66%)
Dec 09, 2009 63.85 65.62 63.25 65.15 2,789,135 +1.26(+1.97%)
Dec 08, 2009 64.02 64.48 63.69 63.89 3,656,965 -0.84(-1.30%)
Dec 07, 2009 66.56 66.99 64.45 64.74 2,753,535 -1.39(-2.10%)
Dec 04, 2009 66.89 67.00 65.01 66.13 3,409,685 +0.12(+0.19%)
Dec 03, 2009 66.39 66.98 65.70 66.00 4,660,190 +0.33(+0.50%)
Dec 02, 2009 66.46 67.48 65.54 65.67 4,018,545 -0.50(-0.75%)
Dec 01, 2009 66.38 66.47 65.59 66.17 4,017,115 +0.52(+0.80%)
Nov 30, 2009 64.62 65.85 64.20 65.65 3,276,570 +1.12(+1.73%)
Nov 27, 2009 64.45 65.40 64.20 64.53 1,954,870 -1.21(-1.84%)
Nov 25, 2009 65.00 65.81 64.73 65.74 2,187,870 +1.29(+2.00%)
Nov 24, 2009 64.89 64.89 63.60 64.45 2,253,380 -0.29(-0.45%)
Nov 23, 2009 65.21 65.98 64.23 64.74 2,924,425 +0.14(+0.22%)
Nov 20, 2009 64.22 65.09 63.37 64.60 2,827,695 +0.20(+0.32%)
Nov 19, 2009 64.36 64.47 63.48 64.39 3,349,365 -0.43(-0.66%)
Nov 18, 2009 64.91 65.15 64.35 64.82 2,400,350 +0.41(+0.64%)
Nov 17, 2009 63.64 64.91 63.64 64.41 2,926,200 +0.71(+1.12%)
Nov 16, 2009 63.20 64.28 63.14 63.70 2,835,375 +0.94(+1.50%)
Nov 13, 2009 62.90 63.80 62.24 62.75 1,562,895 -0.28(-0.44%)
Nov 12, 2009 62.60 63.80 62.02 63.03 3,202,900 +0.37(+0.60%)
Nov 11, 2009 62.30 63.09 61.10 62.65 3,212,590 +1.10(+1.78%)
Nov 10, 2009 62.78 62.78 61.56 61.56 2,573,265 -1.19(-1.90%)
Nov 09, 2009 61.69 62.92 61.40 62.75 2,603,930 +1.42(+2.32%)
Nov 06, 2009 60.65 61.73 59.80 61.32 2,870,540 +0.08(+0.13%)
Nov 05, 2009 59.96 61.27 59.69 61.24 3,732,535 +1.91(+3.21%)
Nov 04, 2009 60.80 60.89 59.13 59.34 3,776,985 -0.98(-1.62%)
Nov 03, 2009 60.42 61.19 59.79 60.31 3,154,210 -0.81(-1.32%)
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.