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 )

215.37 -0.23 (-0.11%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 170.82 175.13 170.61 172.12 1,842,163 +0.65(+0.38%)
Oct 30, 2019 170.56 173.51 169.07 171.46 1,906,745 +3.32(+1.98%)
Oct 29, 2019 168.13 170.27 167.26 168.14 2,985,192 +0.28(+0.17%)
Oct 28, 2019 168.67 168.74 164.75 167.86 3,063,921 +0.17(+0.10%)
Oct 25, 2019 170.25 170.99 167.64 167.69 1,669,288 -2.33(-1.37%)
Oct 24, 2019 169.75 170.99 168.51 170.02 1,434,282 +0.85(+0.50%)
Oct 23, 2019 168.89 170.75 167.41 169.17 1,267,984 +0.17(+0.10%)
Oct 22, 2019 172.52 173.55 168.56 169.00 1,920,650 -3.39(-1.96%)
Oct 21, 2019 177.52 178.13 172.15 172.38 1,554,571 -5.94(-3.33%)
Oct 18, 2019 178.66 179.12 177.02 178.32 1,488,421 +0.13(+0.08%)
Oct 17, 2019 177.30 178.36 175.92 178.19 1,704,907 +0.84(+0.47%)
Oct 16, 2019 176.72 177.39 174.56 177.35 1,401,908 -0.47(-0.26%)
Oct 15, 2019 178.29 179.02 176.84 177.82 869,553 +0.18(+0.10%)
Oct 14, 2019 178.54 179.76 177.35 177.64 938,753 -0.40(-0.23%)
Oct 11, 2019 182.19 182.19 177.13 178.04 1,433,431 -2.56(-1.42%)
Oct 10, 2019 179.20 181.73 179.03 180.60 806,933 +0.64(+0.35%)
Oct 09, 2019 179.22 180.20 177.78 179.96 932,850 +2.50(+1.41%)
Oct 08, 2019 177.77 178.86 176.72 177.46 1,513,851 -1.00(-0.56%)
Oct 07, 2019 179.49 180.35 177.91 178.46 1,118,827 -2.25(-1.25%)
Oct 04, 2019 175.88 180.85 175.64 180.71 1,268,224 +5.51(+3.15%)
Oct 03, 2019 174.35 176.48 173.75 175.19 1,238,978 +1.33(+0.76%)
Oct 02, 2019 175.71 177.18 173.06 173.86 1,524,307 -2.41(-1.37%)
Oct 01, 2019 176.79 177.24 174.26 176.27 1,326,460 -0.52(-0.29%)
Sep 30, 2019 178.25 179.71 176.16 176.79 1,342,787 -2.13(-1.19%)
Sep 27, 2019 181.68 182.26 178.36 178.92 1,232,122 -1.76(-0.97%)
Sep 26, 2019 179.70 181.27 179.20 180.68 1,495,513 +2.27(+1.27%)
Sep 25, 2019 178.53 179.07 176.66 178.41 1,342,298 +0.31(+0.17%)
Sep 24, 2019 178.23 181.25 177.34 178.10 1,349,162 +0.53(+0.30%)
Sep 23, 2019 175.48 178.18 175.32 177.58 1,017,538 +0.94(+0.54%)
Sep 20, 2019 178.09 178.09 175.49 176.63 2,541,947 -0.67(-0.38%)
Sep 19, 2019 179.07 180.81 176.46 177.30 1,644,800 -3.53(-1.95%)
Sep 18, 2019 179.94 181.08 178.17 180.83 1,401,180 +1.20(+0.67%)
Sep 17, 2019 173.18 179.74 172.01 179.63 3,013,733 +6.47(+3.73%)
Sep 16, 2019 171.96 174.99 171.60 173.16 1,487,916 +1.00(+0.58%)
Sep 13, 2019 172.43 172.78 169.43 172.16 1,341,862 +0.35(+0.20%)
Sep 12, 2019 168.96 172.13 168.79 171.81 2,109,638 +2.34(+1.38%)
Sep 11, 2019 172.32 172.91 168.93 169.46 3,064,702 -2.38(-1.39%)
Sep 10, 2019 180.17 181.23 171.08 171.85 3,071,815 -8.49(-4.71%)
Sep 09, 2019 187.37 187.38 179.73 180.34 1,605,768 -5.64(-3.03%)
Sep 06, 2019 184.68 187.51 184.52 185.98 1,311,964 +1.58(+0.85%)
Sep 05, 2019 186.78 187.47 183.88 184.40 1,422,900 +0.10(+0.05%)
Sep 04, 2019 181.43 184.88 181.37 184.30 1,358,615 +2.75(+1.52%)
Sep 03, 2019 180.14 181.83 179.81 181.55 1,253,736 +0.39(+0.22%)
Aug 30, 2019 180.01 181.53 178.97 181.16 1,136,244 +1.33(+0.74%)
Aug 29, 2019 180.77 180.81 177.66 179.82 800,432 -0.06(-0.03%)
Aug 28, 2019 180.56 181.10 178.67 179.88 981,050 -0.38(-0.21%)
Aug 27, 2019 179.62 181.34 179.09 180.26 1,191,691 +1.32(+0.74%)
Aug 26, 2019 176.60 179.09 176.60 178.95 957,909 +2.85(+1.62%)
Aug 23, 2019 177.19 178.21 175.41 176.10 1,856,038 -1.68(-0.95%)
Aug 22, 2019 178.85 179.07 177.70 177.78 906,077 -0.21(-0.12%)
Aug 21, 2019 179.31 179.41 176.74 177.99 1,307,181 -0.30(-0.17%)
Aug 20, 2019 180.70 181.46 178.09 178.29 1,045,660 -2.38(-1.32%)
Aug 19, 2019 179.25 181.12 178.36 180.66 908,308 +2.60(+1.46%)
Aug 16, 2019 178.70 178.70 176.69 178.06 1,410,920 +0.72(+0.41%)
Aug 15, 2019 175.72 177.82 174.26 177.34 1,559,629 +3.64(+2.10%)
Aug 14, 2019 175.99 177.76 173.61 173.69 1,745,568 -4.14(-2.33%)
Aug 13, 2019 177.08 179.06 174.00 177.83 1,187,196 +0.88(+0.50%)
Aug 12, 2019 177.75 180.66 176.57 176.96 1,346,488 -2.89(-1.61%)
Aug 09, 2019 177.06 180.69 176.48 179.85 1,261,707 +3.85(+2.19%)
Aug 08, 2019 174.85 176.11 172.64 176.00 1,259,390 +1.84(+1.06%)
Aug 07, 2019 172.36 175.22 170.74 174.15 2,242,700 +0.42(+0.24%)
Aug 06, 2019 168.73 174.37 168.52 173.73 1,717,376 +5.42(+3.22%)
Aug 05, 2019 169.49 171.25 166.07 168.31 2,120,362 -2.73(-1.60%)
Aug 02, 2019 167.73 172.05 166.39 171.04 2,144,867 +3.80(+2.27%)
Aug 01, 2019 161.78 168.34 161.45 167.24 3,028,718 +5.15(+3.18%)
Jul 31, 2019 162.29 163.39 160.98 162.09 2,623,808 -2.41(-1.47%)
Jul 30, 2019 165.93 167.27 164.09 164.50 1,419,263 -1.94(-1.17%)
Jul 29, 2019 168.03 168.53 165.84 166.44 1,554,057 -1.19(-0.71%)
Jul 26, 2019 167.94 168.55 167.03 167.63 1,427,232 -0.49(-0.29%)
Jul 25, 2019 168.31 169.78 167.80 168.13 1,006,220 +0.02(+0.01%)
Jul 24, 2019 171.76 172.29 165.25 168.11 2,116,766 -3.09(-1.81%)
Jul 23, 2019 170.74 171.56 170.02 171.20 1,208,262 -0.66(-0.38%)
Jul 22, 2019 171.43 172.34 170.09 171.86 1,154,070 +1.07(+0.63%)
Jul 19, 2019 172.14 172.91 170.71 170.79 987,871 -1.18(-0.68%)
Jul 18, 2019 169.96 172.21 169.57 171.96 973,116 +1.81(+1.06%)
Jul 17, 2019 169.62 170.91 169.59 170.15 1,166,684 +0.51(+0.30%)
Jul 16, 2019 172.30 172.73 169.49 169.64 1,456,147 -2.12(-1.23%)
Jul 15, 2019 173.00 173.00 170.94 171.76 1,465,695 -1.21(-0.70%)
Jul 12, 2019 172.59 173.28 171.02 172.97 1,710,184 +0.88(+0.51%)
Jul 11, 2019 169.80 172.15 168.83 172.09 1,401,909 +2.70(+1.59%)
Jul 10, 2019 168.54 170.38 168.35 169.38 1,318,395 +0.98(+0.58%)
Jul 09, 2019 167.83 168.51 167.13 168.40 1,164,694 +0.00(+0.00%)
Jul 08, 2019 168.84 169.69 167.76 168.40 861,481 -0.68(-0.40%)
Jul 05, 2019 168.27 169.53 167.23 169.09 1,061,038 +0.95(+0.57%)
Jul 03, 2019 166.74 168.16 166.07 168.13 1,037,649 +1.58(+0.95%)
Jul 02, 2019 163.66 167.04 162.87 166.55 1,237,294 +3.99(+2.45%)
Jul 01, 2019 162.97 164.23 161.22 162.56 1,704,532 +0.73(+0.45%)
Jun 28, 2019 162.36 162.56 160.95 161.83 2,565,396 +0.17(+0.11%)
Jun 27, 2019 160.61 162.90 160.51 161.66 1,501,772 +1.56(+0.97%)
Jun 26, 2019 165.38 165.38 160.04 160.10 1,784,834 -5.24(-3.17%)
Jun 25, 2019 165.83 166.00 164.54 165.34 1,408,444 -0.08(-0.05%)
Jun 24, 2019 165.07 166.03 164.64 165.43 1,440,595 +0.80(+0.49%)
Jun 21, 2019 164.97 167.53 164.43 164.62 3,238,411 -1.13(-0.68%)
Jun 20, 2019 165.77 166.73 163.87 165.76 1,395,926 +1.25(+0.76%)
Jun 19, 2019 163.25 164.85 162.82 164.51 1,284,950 +1.25(+0.77%)
Jun 18, 2019 162.54 164.11 162.40 163.26 1,636,890 +0.88(+0.54%)
Jun 17, 2019 164.30 165.15 162.08 162.38 1,409,051 -1.94(-1.18%)
Jun 14, 2019 164.53 164.92 163.12 164.32 1,376,375 +0.30(+0.18%)
Jun 13, 2019 165.72 165.81 162.16 164.02 1,929,907 -1.78(-1.08%)
Jun 12, 2019 165.44 166.97 164.92 165.81 1,393,633 +0.11(+0.07%)
Jun 11, 2019 169.73 170.33 164.66 165.70 3,005,896 -3.69(-2.18%)
Jun 10, 2019 169.46 170.54 168.99 169.39 1,552,968 +0.89(+0.53%)
Jun 07, 2019 166.50 169.23 166.50 168.50 1,324,679 +1.64(+0.98%)
Jun 06, 2019 166.07 167.31 163.66 166.86 1,560,714 +0.84(+0.51%)
Jun 05, 2019 162.06 166.12 161.98 166.02 1,962,767 +4.09(+2.52%)
Jun 04, 2019 161.46 162.53 159.89 161.93 1,619,090 +1.63(+1.02%)
Jun 03, 2019 159.85 160.49 158.62 160.31 2,101,848 +0.73(+0.46%)
May 31, 2019 157.86 160.06 157.86 159.57 2,145,921 -0.20(-0.12%)
May 30, 2019 158.39 160.53 158.20 159.77 1,424,920 +1.53(+0.97%)
May 29, 2019 155.59 158.46 155.59 158.25 2,429,543 +2.71(+1.74%)
May 28, 2019 155.70 158.59 155.31 155.54 3,079,402 -0.55(-0.35%)
May 24, 2019 155.88 156.37 154.12 156.09 963,882 +0.93(+0.60%)
May 23, 2019 153.66 155.73 153.59 155.16 1,432,316 +0.81(+0.53%)
May 22, 2019 154.68 155.43 153.69 154.34 931,446 -0.62(-0.40%)
May 21, 2019 154.81 155.98 154.39 154.97 1,350,074 +0.67(+0.44%)
May 20, 2019 152.77 154.65 152.73 154.29 1,505,497 +1.59(+1.04%)
May 17, 2019 151.33 153.44 151.33 152.71 1,473,274 +0.88(+0.58%)
May 16, 2019 151.70 152.55 150.77 151.82 1,277,649 +0.80(+0.53%)
May 15, 2019 151.09 152.59 150.55 151.03 1,198,618 -1.21(-0.80%)
May 14, 2019 151.57 153.55 151.26 152.24 1,902,791 +0.82(+0.54%)
May 13, 2019 150.34 152.52 150.17 151.42 2,071,427 -0.53(-0.35%)
May 10, 2019 149.43 152.03 149.00 151.95 1,845,536 +2.43(+1.63%)
May 09, 2019 146.83 150.45 146.63 149.52 1,882,452 +1.49(+1.00%)
May 08, 2019 148.24 149.35 147.16 148.03 1,865,255 +0.09(+0.06%)
May 07, 2019 147.10 150.31 147.10 147.94 3,031,357 -0.03(-0.02%)
May 06, 2019 142.04 148.22 142.04 147.97 1,947,824 +3.52(+2.44%)
May 03, 2019 143.67 144.77 143.12 144.45 2,254,518 +0.92(+0.64%)
May 02, 2019 145.29 145.29 143.33 143.53 3,014,528 -2.08(-1.43%)
May 01, 2019 145.11 146.46 142.45 145.60 3,107,242 -2.99(-2.01%)
Apr 30, 2019 147.71 148.66 147.09 148.59 2,201,285 +1.14(+0.77%)
Apr 29, 2019 148.35 149.15 146.68 147.46 3,054,486 -1.23(-0.83%)
Apr 26, 2019 147.63 149.49 147.63 148.69 1,996,631 +0.83(+0.56%)
Apr 25, 2019 145.78 148.04 145.50 147.85 1,456,888 +1.49(+1.02%)
Apr 24, 2019 144.81 146.40 144.73 146.36 1,851,064 +1.18(+0.81%)
Apr 23, 2019 145.19 145.73 144.16 145.18 1,689,778 +0.01(+0.01%)
Apr 22, 2019 145.69 146.19 144.81 145.17 1,804,053 -1.31(-0.90%)
Apr 18, 2019 147.62 148.79 146.13 146.48 2,434,027 -0.47(-0.32%)
Apr 17, 2019 144.46 147.13 144.46 146.95 2,705,731 +2.49(+1.73%)
Apr 16, 2019 144.76 145.04 143.77 144.46 1,543,234 +0.43(+0.30%)
Apr 15, 2019 143.64 144.89 143.33 144.03 1,383,619 +0.40(+0.28%)
Apr 12, 2019 142.99 144.19 142.75 143.63 1,839,757 +1.98(+1.40%)
Apr 11, 2019 141.84 142.45 141.24 141.65 1,302,610 +0.40(+0.28%)
Apr 10, 2019 141.83 142.16 140.68 141.25 1,922,540 -0.58(-0.41%)
Apr 09, 2019 142.43 143.26 140.70 141.83 1,973,986 -1.35(-0.95%)
Apr 08, 2019 141.23 143.33 140.66 143.19 1,962,774 +1.91(+1.35%)
Apr 05, 2019 140.95 141.70 140.36 141.28 2,008,189 +0.61(+0.43%)
Apr 04, 2019 139.38 140.86 139.38 140.67 1,529,684 +0.76(+0.55%)
Apr 03, 2019 139.76 141.71 139.39 139.91 2,127,702 +0.31(+0.22%)
Apr 02, 2019 138.68 139.94 137.96 139.60 1,774,238 +1.26(+0.91%)
Apr 01, 2019 137.60 138.54 136.84 138.34 1,621,590 +1.64(+1.20%)
Mar 29, 2019 136.04 136.97 135.31 136.70 1,788,107 +1.51(+1.12%)
Mar 28, 2019 135.16 135.43 133.77 135.19 1,875,286 +0.15(+0.11%)
Mar 27, 2019 135.99 136.22 134.56 135.04 1,607,606 -1.30(-0.96%)
Mar 26, 2019 137.00 137.53 135.96 136.34 2,227,802 -0.02(-0.01%)
Mar 25, 2019 135.45 136.88 135.32 136.36 1,845,041 +0.71(+0.52%)
Mar 22, 2019 134.68 136.58 134.06 135.65 3,485,316 -0.84(-0.61%)
Mar 21, 2019 136.59 137.50 135.40 136.49 2,214,939 -0.38(-0.28%)
Mar 20, 2019 139.87 140.04 136.70 136.87 2,769,191 -3.27(-2.34%)
Mar 19, 2019 141.15 141.89 139.54 140.15 2,186,894 -0.96(-0.68%)
Mar 18, 2019 141.68 142.34 140.79 141.11 2,109,192 -0.21(-0.15%)
Mar 15, 2019 139.50 141.95 139.07 141.32 3,570,556 +1.42(+1.02%)
Mar 14, 2019 140.79 140.94 138.61 139.90 2,915,739 -1.05(-0.74%)
Mar 13, 2019 141.94 142.71 139.63 140.94 2,599,547 -0.56(-0.40%)
Mar 12, 2019 142.26 142.46 141.29 141.51 2,435,268 -0.37(-0.26%)
Mar 11, 2019 142.46 143.48 141.70 141.88 2,079,863 -0.60(-0.42%)
Mar 08, 2019 142.34 142.85 141.58 142.48 2,206,721 -0.80(-0.56%)
Mar 07, 2019 143.85 144.34 142.36 143.28 3,145,150 -0.83(-0.58%)
Mar 06, 2019 145.70 146.07 143.87 144.11 2,224,872 -1.44(-0.99%)
Mar 05, 2019 149.70 150.35 144.99 145.55 2,435,325 -3.56(-2.39%)
Mar 04, 2019 151.68 151.89 148.09 149.11 2,850,479 -1.89(-1.25%)
Mar 01, 2019 150.89 152.15 150.53 151.01 2,293,283 +0.56(+0.37%)
Feb 28, 2019 149.24 151.44 149.22 150.44 2,576,447 +1.70(+1.14%)
Feb 27, 2019 147.09 149.07 146.65 148.75 2,130,857 +1.45(+0.98%)
Feb 26, 2019 146.88 148.44 146.48 147.30 2,034,357 +0.51(+0.35%)
Feb 25, 2019 147.90 149.21 146.67 146.79 1,906,825 -0.47(-0.32%)
Feb 22, 2019 145.98 147.34 145.62 147.26 1,632,359 +1.30(+0.89%)
Feb 21, 2019 145.07 146.03 144.76 145.96 2,305,236 +0.74(+0.51%)
Feb 20, 2019 144.15 145.36 142.88 145.22 2,548,363 +1.07(+0.74%)
Feb 19, 2019 144.94 145.97 143.97 144.15 1,947,895 -0.91(-0.63%)
Feb 15, 2019 146.05 147.04 143.82 145.06 3,711,501 -1.65(-1.13%)
Feb 14, 2019 149.69 149.72 146.07 146.71 3,503,221 -2.48(-1.66%)
Feb 13, 2019 148.18 150.03 148.05 149.19 2,665,505 +1.22(+0.82%)
Feb 12, 2019 147.24 149.41 146.84 147.98 1,666,597 +1.33(+0.91%)
Feb 11, 2019 147.66 148.16 146.55 146.65 1,287,508 -0.73(-0.49%)
Feb 08, 2019 146.34 148.14 145.98 147.38 1,644,330 +0.80(+0.55%)
Feb 07, 2019 145.85 146.58 143.65 146.57 2,093,620 -0.44(-0.30%)
Feb 06, 2019 147.33 147.71 146.23 147.01 1,959,050 -0.84(-0.57%)
Feb 05, 2019 148.52 148.97 145.95 147.85 3,034,771 -2.28(-1.52%)
Feb 04, 2019 151.46 151.98 145.21 150.14 2,896,219 -1.57(-1.04%)
Feb 01, 2019 151.33 153.18 150.77 151.71 1,808,775 +0.96(+0.64%)
Jan 31, 2019 148.64 150.97 148.06 150.75 2,149,075 +1.58(+1.06%)
Jan 30, 2019 149.91 151.21 148.71 149.17 1,870,925 -0.68(-0.45%)
Jan 29, 2019 152.84 153.07 149.06 149.85 1,539,352 -3.12(-2.04%)
Jan 28, 2019 153.43 154.22 152.67 152.97 1,330,897 -0.81(-0.53%)
Jan 25, 2019 154.78 155.55 153.43 153.78 1,824,010 -0.31(-0.20%)
Jan 24, 2019 155.12 155.14 153.54 154.09 1,773,663 -1.24(-0.80%)
Jan 23, 2019 154.27 155.51 153.50 155.33 1,592,989 +1.23(+0.80%)
Jan 22, 2019 151.49 154.60 151.30 154.10 2,028,404 +2.40(+1.58%)
Jan 18, 2019 150.73 152.17 149.53 151.70 1,847,951 +1.79(+1.20%)
Jan 17, 2019 150.54 151.29 149.56 149.91 1,822,121 -0.85(-0.57%)
Jan 16, 2019 151.10 151.94 150.33 150.76 1,313,325 +0.27(+0.18%)
Jan 15, 2019 146.79 151.12 146.79 150.49 1,780,840 +2.72(+1.84%)
Jan 14, 2019 147.94 149.05 147.09 147.76 2,040,739 -1.55(-1.04%)
Jan 11, 2019 147.25 149.38 146.67 149.32 1,603,823 +0.58(+0.39%)
Jan 10, 2019 146.91 149.08 146.56 148.74 3,123,432 +1.07(+0.72%)
Jan 09, 2019 150.58 150.93 147.00 147.67 3,619,017 -3.39(-2.24%)
Jan 08, 2019 153.10 153.29 149.33 151.06 1,897,529 -0.90(-0.59%)
Jan 07, 2019 151.45 153.27 151.26 151.97 1,867,441 -0.77(-0.50%)
Jan 04, 2019 151.78 153.26 149.82 152.74 2,721,445 +2.63(+1.75%)
Jan 03, 2019 153.25 155.17 149.81 150.10 2,749,703 -3.37(-2.20%)
Jan 02, 2019 154.21 155.34 152.77 153.48 2,142,049 -2.10(-1.35%)
Dec 31, 2018 154.50 155.85 153.67 155.58 1,764,882 +1.66(+1.08%)
Dec 28, 2018 153.59 155.55 151.93 153.92 1,590,401 +1.48(+0.97%)
Dec 27, 2018 148.45 152.64 147.28 152.44 2,233,535 +3.10(+2.08%)
Dec 26, 2018 145.08 149.42 142.93 149.34 2,207,999 +4.67(+3.23%)
Dec 24, 2018 148.63 149.89 144.65 144.67 1,478,355 -4.94(-3.30%)
Dec 21, 2018 150.78 155.08 148.81 149.61 6,014,877 -1.84(-1.22%)
Dec 20, 2018 151.95 153.96 150.62 151.45 3,245,044 -0.52(-0.34%)
Dec 19, 2018 149.52 154.44 148.84 151.97 3,480,371 +2.24(+1.50%)
Dec 18, 2018 152.69 153.98 148.66 149.72 2,627,311 -2.29(-1.51%)
Dec 17, 2018 153.42 154.63 151.45 152.01 2,350,495 -1.68(-1.09%)
Dec 14, 2018 153.06 154.29 152.06 153.69 1,961,821 -0.25(-0.16%)
Dec 13, 2018 154.05 154.74 152.24 153.94 2,329,822 -0.52(-0.33%)
Dec 12, 2018 156.80 157.99 154.32 154.46 2,766,114 -0.77(-0.50%)
Dec 11, 2018 157.38 157.81 154.41 155.22 3,352,025 -0.69(-0.44%)
Dec 10, 2018 152.92 156.23 151.70 155.91 2,376,905 +2.65(+1.73%)
Dec 07, 2018 154.65 156.76 152.51 153.26 2,223,210 -0.99(-0.64%)
Dec 06, 2018 153.42 154.36 149.69 154.25 3,536,598 +0.67(+0.44%)
Dec 04, 2018 154.01 154.46 152.20 153.58 3,218,298 +0.07(+0.05%)
Dec 03, 2018 155.13 156.65 152.05 153.51 3,150,948 -1.61(-1.04%)
Nov 30, 2018 153.11 155.68 152.94 155.12 3,977,563 +0.96(+0.62%)
Nov 29, 2018 152.15 154.56 150.24 154.16 3,188,723 +1.47(+0.96%)
Nov 28, 2018 157.16 157.44 152.03 152.69 3,626,634 -5.75(-3.63%)
Nov 27, 2018 155.99 158.71 155.93 158.44 2,063,702 +2.15(+1.37%)
Nov 26, 2018 155.05 156.80 155.01 156.29 2,014,563 +1.80(+1.17%)
Nov 23, 2018 154.58 154.94 153.59 154.49 1,329,326 -0.57(-0.37%)
Nov 21, 2018 155.06 155.06 155.06 0 -1.75(-1.12%)
Nov 20, 2018 158.72 158.98 155.56 156.81 3,250,839 -2.81(-1.76%)
Nov 19, 2018 159.62 160.83 158.65 159.63 2,462,793 +0.00(+0.00%)
Nov 16, 2018 155.94 160.09 155.71 159.63 2,802,393 +3.30(+2.11%)
Nov 15, 2018 152.68 156.39 152.33 156.32 3,634,046 +2.86(+1.86%)
Nov 14, 2018 153.56 155.22 151.53 153.47 2,740,364 +0.60(+0.39%)
Nov 13, 2018 152.76 153.33 151.46 152.87 3,288,335 +0.72(+0.47%)
Nov 12, 2018 154.34 155.21 151.97 152.15 2,997,740 -2.69(-1.73%)
Nov 09, 2018 154.72 155.40 152.81 154.84 3,014,390 +0.25(+0.16%)
Nov 08, 2018 153.92 154.89 153.31 154.59 2,681,238 +0.60(+0.39%)
Nov 07, 2018 153.22 154.02 151.77 153.98 3,761,132 +1.87(+1.23%)
Nov 06, 2018 151.97 153.82 151.78 152.11 3,180,476 +0.73(+0.48%)
Nov 05, 2018 150.59 152.41 150.33 151.38 4,154,427 +1.34(+0.89%)
Nov 02, 2018 150.65 152.32 149.31 150.04 2,200,594 +0.09(+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.