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 )

42.52 +1.28 (+3.10%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.14 53.14 52.65 52.79 362,851 -0.45(-0.85%)
Dec 30, 2021 53.35 53.50 53.02 53.24 367,742 +0.04(+0.08%)
Dec 29, 2021 53.05 53.20 52.68 53.20 547,159 +0.00(+0.00%)
Dec 28, 2021 53.41 53.42 52.75 53.20 497,828 -0.02(-0.04%)
Dec 27, 2021 52.76 53.25 52.72 53.22 703,840 +0.71(+1.35%)
Dec 23, 2021 52.25 52.63 52.03 52.51 936,251 +0.12(+0.23%)
Dec 22, 2021 52.17 52.45 51.88 52.39 2,483,270 +0.11(+0.21%)
Dec 21, 2021 51.41 52.28 50.90 52.28 849,253 +1.34(+2.63%)
Dec 20, 2021 50.83 51.20 50.52 50.94 747,919 -0.53(-1.03%)
Dec 17, 2021 50.41 51.70 50.12 51.47 1,105,914 +0.54(+1.06%)
Dec 16, 2021 52.22 52.28 50.54 50.93 1,032,700 -0.63(-1.22%)
Dec 15, 2021 50.13 51.67 50.03 51.56 890,473 +1.48(+2.96%)
Dec 14, 2021 50.44 50.44 49.35 50.08 913,361 -1.18(-2.30%)
Dec 13, 2021 50.95 51.39 50.72 51.26 483,732 +0.26(+0.51%)
Dec 10, 2021 50.99 51.42 50.62 51.00 823,191 +0.31(+0.61%)
Dec 09, 2021 51.55 51.99 50.61 50.69 908,672 -0.98(-1.90%)
Dec 08, 2021 51.41 51.84 50.74 51.67 1,025,541 +0.28(+0.54%)
Dec 07, 2021 50.77 51.55 50.72 51.39 1,643,274 +1.72(+3.46%)
Dec 06, 2021 49.71 50.00 48.75 49.67 764,804 -0.28(-0.56%)
Dec 03, 2021 51.60 51.71 49.30 49.95 719,997 -1.32(-2.57%)
Dec 02, 2021 50.44 51.54 50.30 51.27 1,474,039 +1.27(+2.54%)
Dec 01, 2021 52.54 52.70 49.99 50.00 1,740,904 -1.84(-3.55%)
Nov 30, 2021 53.00 53.19 51.56 51.84 784,654 -1.18(-2.23%)
Nov 29, 2021 52.80 53.26 52.44 53.02 939,541 +0.69(+1.32%)
Nov 26, 2021 52.64 53.16 52.16 52.33 604,203 -0.80(-1.51%)
Nov 24, 2021 52.32 53.16 51.94 53.13 628,962 +0.69(+1.32%)
Nov 23, 2021 53.00 53.18 51.80 52.44 1,256,104 -0.68(-1.28%)
Nov 22, 2021 54.71 54.71 53.07 53.12 1,062,572 -1.56(-2.85%)
Nov 19, 2021 55.42 55.61 54.60 54.68 936,887 -0.48(-0.87%)
Nov 18, 2021 55.36 55.19 54.67 55.16 673,359 -0.35(-0.63%)
Nov 17, 2021 55.78 55.87 55.22 55.51 639,204 -0.39(-0.70%)
Nov 16, 2021 55.33 55.90 55.21 55.90 722,087 +0.66(+1.19%)
Nov 15, 2021 55.99 55.99 55.01 55.24 798,535 -0.87(-1.55%)
Nov 12, 2021 55.73 56.14 55.60 56.11 875,184 +0.79(+1.43%)
Nov 11, 2021 55.49 55.79 55.27 55.32 775,460 +0.24(+0.44%)
Nov 10, 2021 56.15 55.08 1,271,925 -0.94(-1.68%)
Nov 09, 2021 55.93 56.27 55.59 56.02 1,568,102 +0.25(+0.45%)
Nov 08, 2021 55.09 55.96 55.00 55.77 1,516,230 +0.89(+1.62%)
Nov 05, 2021 55.46 55.53 54.54 54.88 725,923 -0.16(-0.29%)
Nov 04, 2021 54.83 55.17 54.55 55.04 683,332 +0.70(+1.29%)
Nov 03, 2021 54.15 54.41 53.81 54.34 560,475 +0.19(+0.35%)
Nov 02, 2021 53.94 54.20 53.85 54.15 890,751 +0.22(+0.41%)
Nov 01, 2021 54.20 54.01 53.52 53.93 613,451 -0.08(-0.15%)
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%)
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.