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 (NQ: CIBR )

56.47 +0.41 (+0.73%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 49.73 49.81 49.14 49.55 629,230 -0.15(-0.30%)
Nov 29, 2023 49.18 49.90 49.08 49.70 555,919 +0.90(+1.84%)
Nov 28, 2023 48.50 48.97 48.35 48.80 527,094 +0.13(+0.27%)
Nov 27, 2023 48.52 48.82 48.35 48.67 383,333 +0.02(+0.04%)
Nov 24, 2023 48.25 48.65 48.19 48.65 112,606 +0.37(+0.76%)
Nov 22, 2023 48.49 48.59 48.16 48.28 425,753 -0.04(-0.08%)
Nov 21, 2023 48.15 48.42 47.99 48.32 274,191 +0.04(+0.08%)
Nov 20, 2023 47.72 48.38 47.63 48.28 428,508 +0.51(+1.06%)
Nov 17, 2023 47.21 47.83 47.21 47.77 379,013 +0.53(+1.12%)
Nov 16, 2023 47.18 47.36 46.86 47.24 547,660 -0.67(-1.39%)
Nov 15, 2023 48.03 48.22 47.60 47.91 767,762 -0.10(-0.21%)
Nov 14, 2023 47.43 48.03 47.31 48.01 428,137 +1.46(+3.15%)
Nov 13, 2023 46.31 46.65 46.18 46.55 332,661 +0.15(+0.32%)
Nov 10, 2023 45.80 46.45 45.74 46.40 351,244 +0.86(+1.88%)
Nov 09, 2023 45.74 46.28 45.49 45.54 569,245 -0.18(-0.39%)
Nov 08, 2023 45.75 45.98 45.59 45.72 283,899 -0.04(-0.09%)
Nov 07, 2023 45.34 45.97 45.15 45.76 258,018 +0.61(+1.35%)
Nov 06, 2023 45.49 45.65 44.79 45.15 336,306 -0.31(-0.68%)
Nov 03, 2023 44.41 45.65 44.35 45.46 416,235 +0.58(+1.29%)
Nov 02, 2023 44.92 45.09 44.63 44.88 367,573 +0.41(+0.92%)
Nov 01, 2023 44.42 44.56 43.98 44.47 365,331 +0.03(+0.07%)
Oct 31, 2023 43.86 44.58 43.71 44.44 775,537 +0.76(+1.73%)
Oct 30, 2023 43.92 44.00 43.41 43.69 312,044 +0.07(+0.16%)
Oct 27, 2023 43.89 44.04 43.43 43.62 269,841 +0.05(+0.11%)
Oct 26, 2023 43.80 44.10 43.36 43.57 393,551 -0.28(-0.64%)
Oct 25, 2023 44.67 44.83 43.85 43.85 269,639 -1.11(-2.46%)
Oct 24, 2023 44.58 45.11 44.51 44.95 423,338 +0.63(+1.42%)
Oct 23, 2023 44.29 44.79 43.96 44.32 371,571 -0.33(-0.74%)
Oct 20, 2023 45.57 45.74 44.63 44.65 448,629 -0.97(-2.12%)
Oct 19, 2023 46.22 46.43 45.57 45.62 315,416 -0.55(-1.19%)
Oct 18, 2023 46.30 46.71 46.05 46.17 541,070 -0.48(-1.03%)
Oct 17, 2023 46.10 46.89 46.08 46.65 356,188 +0.02(+0.04%)
Oct 16, 2023 46.15 46.80 46.13 46.63 359,646 +0.75(+1.63%)
Oct 13, 2023 46.18 46.30 45.58 45.88 316,566 -0.23(-0.50%)
Oct 12, 2023 46.58 46.62 45.75 46.11 405,241 -0.51(-1.09%)
Oct 11, 2023 46.56 46.77 46.28 46.62 386,747 +0.16(+0.34%)
Oct 10, 2023 46.20 46.69 46.15 46.46 495,291 +0.31(+0.67%)
Oct 09, 2023 45.45 46.29 45.27 46.15 441,194 +0.44(+0.96%)
Oct 06, 2023 44.27 45.81 44.27 45.71 418,084 +1.17(+2.62%)
Oct 05, 2023 44.71 44.75 44.13 44.54 168,031 -0.14(-0.31%)
Oct 04, 2023 44.63 44.84 44.35 44.68 336,582 +0.11(+0.25%)
Oct 03, 2023 45.10 45.26 44.36 44.57 342,179 -0.84(-1.84%)
Oct 02, 2023 45.21 45.68 45.18 45.41 500,472 +0.14(+0.31%)
Sep 29, 2023 45.52 45.75 45.15 45.27 172,563 +0.09(+0.20%)
Sep 28, 2023 44.84 45.38 44.69 45.18 237,676 +0.22(+0.49%)
Sep 27, 2023 44.80 45.16 44.57 44.96 271,375 +0.47(+1.05%)
Sep 26, 2023 44.78 44.97 44.39 44.49 564,011 -0.58(-1.28%)
Sep 25, 2023 45.06 45.14 44.88 45.07 219,657 -0.16(-0.35%)
Sep 22, 2023 45.33 45.55 45.16 45.23 235,490 +0.15(+0.33%)
Sep 21, 2023 45.68 45.79 45.08 45.08 379,955 -0.83(-1.80%)
Sep 20, 2023 45.98 46.46 45.88 45.91 437,818 +0.03(+0.07%)
Sep 19, 2023 46.07 46.07 45.54 45.88 402,706 -0.20(-0.43%)
Sep 18, 2023 45.96 46.33 45.95 46.08 476,658 -0.04(-0.09%)
Sep 15, 2023 46.77 46.77 46.00 46.12 237,945 -0.79(-1.68%)
Sep 14, 2023 46.81 46.99 46.62 46.91 246,233 +0.28(+0.60%)
Sep 13, 2023 46.77 46.87 46.52 46.63 431,466 -0.15(-0.32%)
Sep 12, 2023 47.04 47.23 46.77 46.78 301,750 -0.51(-1.07%)
Sep 11, 2023 47.14 47.34 47.09 47.29 296,441 +0.44(+0.94%)
Sep 08, 2023 46.75 47.02 46.70 46.85 248,901 +0.10(+0.21%)
Sep 07, 2023 46.67 46.86 46.53 46.75 718,842 -0.28(-0.59%)
Sep 06, 2023 47.07 47.32 46.81 47.03 274,844 -0.14(-0.30%)
Sep 05, 2023 46.92 47.23 46.87 47.17 378,086 +0.11(+0.23%)
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.