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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.331 2.391 2.331 2.342 4,039 +0.00(+0.00%)
Mar 30, 2004 2.369 2.404 2.342 2.342 8,079 -0.03(-1.15%)
Mar 29, 2004 2.344 2.369 2.331 2.369 8,446 +0.04(+1.64%)
Mar 26, 2004 2.328 2.374 2.328 2.331 16,893 -0.01(-0.47%)
Mar 25, 2004 2.344 2.355 2.328 2.342 40,029 -0.08(-3.26%)
Mar 24, 2004 2.421 2.421 2.421 2.421 1,101 +0.01(+0.45%)
Mar 23, 2004 2.407 2.410 2.393 2.410 13,955 +0.08(+3.39%)
Mar 22, 2004 2.331 2.331 2.331 2.331 4,774 +0.00(+0.12%)
Mar 19, 2004 2.383 2.396 2.328 2.328 35,255 -0.05(-2.29%)
Mar 18, 2004 2.383 2.396 2.383 2.383 44,803 -0.04(-1.69%)
Mar 17, 2004 2.437 2.464 2.423 2.423 45,538 -0.01(-0.56%)
Mar 16, 2004 2.437 2.464 2.437 2.437 5,875 -0.01(-0.56%)
Mar 15, 2004 2.451 2.451 2.451 2.451 24,605 +0.00(+0.00%)
Mar 12, 2004 2.451 2.464 2.451 2.451 30,848 -0.01(-0.33%)
Mar 11, 2004 2.464 2.464 2.451 2.459 107,235 -0.01(-0.22%)
Mar 10, 2004 2.464 2.467 2.464 2.464 9,548 +0.00(+0.00%)
Mar 09, 2004 2.464 2.464 2.464 2.464 9,181 +0.00(+0.00%)
Mar 08, 2004 2.532 2.532 2.464 2.464 101,726 -0.03(-1.09%)
Mar 05, 2004 2.456 2.532 2.456 2.492 22,769 +0.04(+1.44%)
Mar 04, 2004 2.462 2.486 2.451 2.456 76,386 +0.01(+0.22%)
Mar 03, 2004 2.462 2.462 2.437 2.451 14,689 +0.01(+0.56%)
Mar 02, 2004 2.434 2.437 2.423 2.437 50,312 +0.01(+0.56%)
Mar 01, 2004 2.423 2.423 2.423 2.423 3,305 -0.01(-0.22%)
Feb 27, 2004 2.423 2.437 2.423 2.429 45,905 +0.00(+0.00%)
Feb 26, 2004 2.451 2.451 2.423 2.429 45,905 -0.02(-0.89%)
Feb 25, 2004 2.464 2.464 2.451 2.451 31,583 +0.00(+0.00%)
Feb 24, 2004 2.464 2.478 2.451 2.451 355,859 -0.03(-1.10%)
Feb 23, 2004 2.478 2.478 2.478 2.478 1,836 +0.01(+0.55%)
Feb 20, 2004 2.464 2.478 2.464 2.464 136,247 -0.01(-0.55%)
Feb 19, 2004 2.492 2.492 2.478 2.478 21,667 -0.01(-0.55%)
Feb 18, 2004 2.492 2.505 2.492 2.492 63,900 +0.00(+0.00%)
Feb 17, 2004 2.492 2.502 2.492 2.492 15,791 +0.00(+0.00%)
Feb 13, 2004 2.478 2.492 2.478 2.492 9,915 +0.01(+0.55%)
Feb 12, 2004 2.492 2.505 2.470 2.478 78,223 +0.00(+0.00%)
Feb 11, 2004 2.464 2.481 2.464 2.478 66,838 +0.01(+0.55%)
Feb 10, 2004 2.464 2.483 2.464 2.464 18,729 -0.01(-0.55%)
Feb 09, 2004 2.464 2.492 2.464 2.478 69,409 +0.00(+0.00%)
Feb 06, 2004 2.456 2.478 2.456 2.478 25,707 +0.00(+0.00%)
Feb 05, 2004 2.451 2.478 2.451 2.478 154,609 +0.03(+1.11%)
Feb 04, 2004 2.451 2.453 2.451 2.451 9,181 -0.01(-0.55%)
Feb 03, 2004 2.437 2.464 2.437 2.464 23,136 +0.02(+1.00%)
Feb 02, 2004 2.410 2.451 2.410 2.440 76,754 +0.03(+1.24%)
Jan 30, 2004 2.396 2.410 2.383 2.410 69,409 +0.03(+1.14%)
Jan 29, 2004 2.546 2.587 2.383 2.383 136,614 -0.20(-7.89%)
Jan 28, 2004 2.794 2.794 2.573 2.587 82,997 -0.21(-7.41%)
Jan 27, 2004 2.832 2.832 2.791 2.794 57,290 -0.07(-2.29%)
Jan 26, 2004 2.886 2.927 2.846 2.859 25,707 +0.03(+0.96%)
Jan 23, 2004 3.009 3.009 2.832 2.832 94,749 -0.15(-5.02%)
Jan 22, 2004 2.987 3.009 2.982 2.982 188,029 +0.00(+0.00%)
Jan 21, 2004 2.995 2.995 2.974 2.982 107,235 -0.01(-0.45%)
Jan 20, 2004 2.941 3.003 2.941 2.995 127,433 +0.05(+1.85%)
Jan 16, 2004 2.982 2.982 2.927 2.941 79,691 -0.04(-1.37%)
Jan 15, 2004 2.968 2.987 2.954 2.982 44,645 +0.10(+3.30%)
Jan 14, 2004 3.077 3.077 2.873 2.886 82,997 -0.08(-2.75%)
Jan 13, 2004 3.118 3.118 2.968 2.968 12,119 -0.12(-3.96%)
Jan 12, 2004 2.914 3.431 2.914 3.091 513,275 +0.28(+9.93%)
Jan 09, 2004 2.519 2.859 2.505 2.811 219,454 +0.31(+12.23%)
Jan 08, 2004 2.383 2.519 2.383 2.505 48,777 +0.12(+5.14%)
Jan 07, 2004 2.383 2.383 2.383 2.383 79,508 -0.01(-0.57%)
Jan 06, 2004 2.383 2.396 2.383 2.396 13,955 +0.01(+0.57%)
Jan 05, 2004 2.451 2.505 2.342 2.383 45,905 -0.14(-5.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.