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 )

41.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.42 28.46 27.41 28.45 689,300 -0.12(-0.42%)
Feb 27, 2020 28.97 29.51 28.45 28.57 571,818 -0.96(-3.25%)
Feb 26, 2020 29.70 30.12 29.45 29.53 551,951 -0.03(-0.10%)
Feb 25, 2020 30.65 30.90 29.46 29.56 1,103,327 -1.21(-3.93%)
Feb 24, 2020 30.85 31.00 30.50 30.77 453,748 -1.13(-3.54%)
Feb 21, 2020 32.36 32.43 31.68 31.90 350,400 -0.69(-2.12%)
Feb 20, 2020 32.63 32.80 32.06 32.59 274,870 -0.03(-0.09%)
Feb 19, 2020 32.63 32.79 32.60 32.62 327,175 +0.08(+0.25%)
Feb 18, 2020 32.43 32.56 32.27 32.54 253,870 +0.10(+0.31%)
Feb 14, 2020 32.51 32.58 32.31 32.44 364,600 +0.00(+0.00%)
Feb 13, 2020 32.19 32.57 32.03 32.44 296,581 +0.03(+0.09%)
Feb 12, 2020 32.70 32.70 32.20 32.41 329,285 -0.10(-0.31%)
Feb 11, 2020 32.56 32.70 32.44 32.51 411,366 +0.01(+0.03%)
Feb 10, 2020 32.16 32.50 32.04 32.50 287,149 +0.39(+1.21%)
Feb 07, 2020 32.19 32.28 32.06 32.11 252,600 -0.14(-0.43%)
Feb 06, 2020 32.12 32.33 32.00 32.25 234,706 +0.25(+0.78%)
Feb 05, 2020 32.40 32.47 31.85 32.00 341,940 -0.06(-0.20%)
Feb 04, 2020 31.71 32.12 31.66 32.06 564,658 +0.66(+2.11%)
Feb 03, 2020 31.20 31.43 31.15 31.40 238,805 +0.27(+0.87%)
Jan 31, 2020 31.56 31.63 31.00 31.13 345,200 -0.51(-1.61%)
Jan 30, 2020 31.17 31.64 31.13 31.64 232,065 +0.09(+0.29%)
Jan 29, 2020 31.67 31.73 31.47 31.55 390,535 +0.01(+0.03%)
Jan 28, 2020 31.27 31.64 31.27 31.54 356,356 +0.17(+0.54%)
Jan 27, 2020 31.32 31.54 31.26 31.37 350,964 -0.69(-2.17%)
Jan 24, 2020 32.29 32.55 31.91 32.06 278,800 -0.09(-0.29%)
Jan 23, 2020 31.97 32.19 31.75 32.16 263,162 +0.17(+0.53%)
Jan 22, 2020 32.10 32.34 31.93 31.99 391,971 +0.09(+0.28%)
Jan 21, 2020 32.01 32.18 31.88 31.90 411,496 -0.13(-0.42%)
Jan 17, 2020 32.33 32.40 31.93 32.03 272,500 -0.19(-0.58%)
Jan 16, 2020 32.05 32.26 31.97 32.22 386,033 +0.41(+1.29%)
Jan 15, 2020 31.74 32.10 31.74 31.81 379,370 +0.09(+0.28%)
Jan 14, 2020 31.71 31.89 31.53 31.72 426,865 -0.02(-0.06%)
Jan 13, 2020 31.50 31.83 31.45 31.74 382,732 +0.43(+1.37%)
Jan 10, 2020 31.47 31.52 31.22 31.31 314,300 -0.06(-0.19%)
Jan 09, 2020 31.33 31.42 31.15 31.37 441,549 +0.26(+0.84%)
Jan 08, 2020 30.94 31.29 30.85 31.11 449,122 +0.18(+0.58%)
Jan 07, 2020 30.98 31.05 30.85 30.93 530,470 +0.02(+0.06%)
Jan 06, 2020 30.51 30.93 30.40 30.91 401,862 +0.38(+1.24%)
Jan 03, 2020 30.19 30.57 30.17 30.53 214,200 +0.08(+0.26%)
Jan 02, 2020 30.23 30.49 30.18 30.45 227,959 +0.42(+1.41%)
Dec 31, 2019 29.91 30.04 29.90 30.03 120,500 +0.08(+0.26%)
Dec 30, 2019 30.20 30.28 29.75 29.95 226,223 -0.22(-0.72%)
Dec 27, 2019 30.44 30.46 30.06 30.17 122,700 -0.14(-0.47%)
Dec 26, 2019 30.30 30.48 30.22 30.31 248,636 +0.09(+0.30%)
Dec 24, 2019 30.29 30.33 30.14 30.22 167,900 -0.02(-0.07%)
Dec 23, 2019 30.23 30.29 30.07 30.24 366,176 +0.19(+0.63%)
Dec 20, 2019 30.11 30.20 29.84 30.05 150,500 -0.11(-0.36%)
Dec 19, 2019 30.03 30.18 29.86 30.16 151,794 +0.14(+0.47%)
Dec 18, 2019 29.89 30.10 29.85 30.02 161,347 +0.21(+0.71%)
Dec 17, 2019 29.95 29.98 29.69 29.81 136,726 -0.08(-0.27%)
Dec 16, 2019 29.98 30.10 29.86 29.89 190,046 +0.16(+0.54%)
Dec 13, 2019 29.68 29.93 29.63 29.73 399,900 -0.02(-0.07%)
Dec 12, 2019 29.60 29.97 29.46 29.75 378,340 +0.11(+0.37%)
Dec 11, 2019 29.52 29.69 29.45 29.64 115,311 +0.12(+0.41%)
Dec 10, 2019 29.73 29.73 29.52 29.52 262,875 -0.08(-0.27%)
Dec 09, 2019 29.54 29.77 29.54 29.60 86,092 -0.06(-0.20%)
Dec 06, 2019 29.80 29.84 29.61 29.66 70,800 -0.04(-0.15%)
Dec 05, 2019 29.88 29.92 29.64 29.70 124,551 -0.18(-0.61%)
Dec 04, 2019 29.97 30.05 29.84 29.89 108,512 -0.04(-0.14%)
Dec 03, 2019 29.75 29.93 29.39 29.93 193,072 -0.04(-0.13%)
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.