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

Marketaxess Holdings (NQ: MKTX )

195.48 -1.60 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2005 8.695 8.695 8.081 8.297 233,950 -0.29(-3.38%)
May 27, 2005 8.563 8.870 8.380 8.588 179,344 -0.07(-0.86%)
May 26, 2005 8.629 8.687 8.546 8.662 185,763 +0.02(+0.19%)
May 25, 2005 9.027 9.044 8.529 8.646 286,464 -0.36(-3.96%)
May 24, 2005 8.994 9.127 8.770 9.002 152,220 +0.10(+1.12%)
May 23, 2005 8.156 9.210 8.156 8.903 300,198 +0.69(+8.38%)
May 20, 2005 8.426 8.426 8.106 8.214 157,693 -0.17(-1.98%)
May 19, 2005 8.463 8.695 8.297 8.380 122,798 -0.08(-0.98%)
May 18, 2005 8.621 9.044 8.239 8.463 254,183 -0.25(-2.86%)
May 17, 2005 8.563 8.720 8.355 8.712 210,285 +0.17(+1.94%)
May 16, 2005 8.463 8.654 7.874 8.546 480,079 +0.07(+0.78%)
May 13, 2005 8.704 8.754 8.480 8.480 79,059 -0.25(-2.85%)
May 12, 2005 8.828 8.936 8.480 8.729 256,497 -0.22(-2.50%)
May 11, 2005 9.127 9.127 8.853 8.953 331,290 -0.17(-1.91%)
May 10, 2005 9.210 9.210 9.069 9.127 374,725 -0.08(-0.90%)
May 09, 2005 9.218 9.334 8.695 9.210 747,117 -0.11(-1.16%)
May 06, 2005 9.036 9.318 8.886 9.318 669,048 +0.19(+2.09%)
May 05, 2005 9.185 9.542 9.069 9.127 706,354 -0.25(-2.65%)
May 04, 2005 9.749 9.749 8.836 9.376 1,177,658 -0.94(-9.09%)
May 03, 2005 10.10 10.53 10.10 10.31 239,455 +0.17(+1.64%)
May 02, 2005 10.22 10.43 9.890 10.15 165,881 -0.02(-0.24%)
Apr 29, 2005 10.32 10.32 9.957 10.17 192,372 +0.14(+1.41%)
Apr 28, 2005 10.04 10.43 9.998 10.03 157,172 -0.01(-0.08%)
Apr 27, 2005 9.973 10.14 9.840 10.04 193,219 +0.04(+0.42%)
Apr 26, 2005 10.36 10.37 9.957 9.998 285,833 -0.33(-3.21%)
Apr 25, 2005 10.66 10.79 10.18 10.33 232,056 -0.26(-2.43%)
Apr 22, 2005 11.28 11.28 10.59 10.59 1,160,726 -0.70(-6.18%)
Apr 21, 2005 10.97 11.35 10.95 11.28 187,482 +0.32(+2.95%)
Apr 20, 2005 11.45 11.45 10.96 10.96 142,474 -0.55(-4.76%)
Apr 19, 2005 11.74 11.74 11.46 11.51 183,137 +0.02(+0.22%)
Apr 18, 2005 11.47 11.91 11.13 11.48 261,595 +0.27(+2.37%)
Apr 15, 2005 11.29 11.29 11.04 11.22 157,973 -0.07(-0.59%)
Apr 14, 2005 11.02 11.56 10.78 11.28 206,661 +0.48(+4.45%)
Apr 13, 2005 10.37 11.09 10.37 10.80 195,399 +0.38(+3.66%)
Apr 12, 2005 10.16 10.53 10.04 10.42 119,416 +0.26(+2.53%)
Apr 11, 2005 9.957 10.55 9.957 10.16 85,194 +0.24(+2.42%)
Apr 08, 2005 9.957 10.06 9.907 9.923 185,288 -0.07(-0.66%)
Apr 07, 2005 10.04 10.11 9.749 9.989 98,704 +0.03(+0.33%)
Apr 06, 2005 10.03 10.16 9.940 9.957 108,510 -0.12(-1.15%)
Apr 05, 2005 10.61 10.62 10.07 10.07 132,802 -0.51(-4.86%)
Apr 04, 2005 10.81 10.81 10.04 10.59 113,125 -0.14(-1.31%)
Apr 01, 2005 10.03 10.78 9.857 10.73 414,674 +1.46(+15.76%)
Mar 31, 2005 7.891 9.500 7.891 9.268 528,570 +1.27(+15.87%)
Mar 30, 2005 8.048 8.222 7.617 7.998 212,582 -0.20(-2.43%)
Mar 29, 2005 8.463 8.612 8.090 8.198 56,573 -0.32(-3.70%)
Mar 28, 2005 8.513 8.662 8.314 8.513 97,782 -0.12(-1.44%)
Mar 24, 2005 8.697 8.778 8.529 8.637 84,783 -0.07(-0.86%)
Mar 23, 2005 8.936 9.011 8.621 8.712 46,324 -0.35(-3.85%)
Mar 22, 2005 8.787 9.210 8.779 9.060 35,430 +0.18(+2.06%)
Mar 21, 2005 9.060 9.202 8.795 8.878 67,904 -0.20(-2.19%)
Mar 18, 2005 8.978 9.251 8.978 9.077 59,427 -0.01(-0.09%)
Mar 17, 2005 9.127 9.268 9.011 9.085 52,830 -0.04(-0.45%)
Mar 16, 2005 9.036 9.276 9.011 9.127 215,852 +0.01(+0.09%)
Mar 15, 2005 9.384 9.384 9.044 9.119 77,739 -0.17(-1.87%)
Mar 14, 2005 9.127 9.334 9.077 9.293 137,019 +0.13(+1.45%)
Mar 11, 2005 9.235 9.500 8.895 9.160 50,075 -0.15(-1.60%)
Mar 10, 2005 9.177 9.475 9.177 9.309 84,406 +0.13(+1.45%)
Mar 09, 2005 9.110 9.193 8.845 9.177 96,106 -0.04(-0.45%)
Mar 08, 2005 9.409 9.699 9.069 9.218 78,612 -0.24(-2.54%)
Mar 07, 2005 9.542 9.592 9.401 9.459 26,938 -0.02(-0.26%)
Mar 04, 2005 9.418 9.625 9.417 9.484 40,464 +0.00(+0.01%)
Mar 03, 2005 9.782 9.948 9.450 9.483 116,497 -0.47(-4.76%)
Mar 02, 2005 9.957 9.965 9.857 9.957 53,113 +0.00(+0.02%)
Mar 01, 2005 10.08 10.08 9.915 9.955 94,168 +0.12(+1.25%)
Feb 28, 2005 10.43 10.43 9.791 9.832 102,884 -0.52(-5.06%)
Feb 25, 2005 10.33 10.45 9.998 10.36 71,105 -0.13(-1.26%)
Feb 24, 2005 10.58 10.63 10.13 10.49 87,826 -0.14(-1.33%)
Feb 23, 2005 10.90 10.90 10.63 10.63 30,802 -0.16(-1.46%)
Feb 22, 2005 11.04 11.04 10.66 10.79 118,214 -0.13(-1.22%)
Feb 18, 2005 10.89 11.35 10.89 10.92 68,868 +0.18(+1.70%)
Feb 17, 2005 11.52 11.66 10.61 10.74 180,282 -0.63(-5.55%)
Feb 16, 2005 11.16 11.41 10.95 11.37 122,470 +0.54(+4.98%)
Feb 15, 2005 10.04 11.05 10.04 10.83 256,850 +0.71(+6.97%)
Feb 14, 2005 10.41 10.41 9.990 10.12 100,897 -0.23(-2.24%)
Feb 11, 2005 10.56 10.56 10.29 10.35 107,520 -0.02(-0.16%)
Feb 10, 2005 10.61 10.79 10.29 10.37 266,613 +0.44(+4.43%)
Feb 09, 2005 10.45 10.69 9.475 9.932 550,807 +0.51(+5.46%)
Feb 08, 2005 9.384 9.874 9.334 9.417 260,794 -0.04(-0.44%)
Feb 07, 2005 9.334 10.08 9.334 9.459 274,502 -0.08(-0.87%)
Feb 04, 2005 9.948 10.33 8.986 9.542 938,469 -0.49(-4.88%)
Feb 03, 2005 11.28 11.28 10.03 10.03 308,727 -1.44(-12.52%)
Feb 02, 2005 11.57 11.59 11.30 11.47 41,971 -0.12(-1.00%)
Feb 01, 2005 11.50 11.82 11.49 11.58 105,495 -0.02(-0.14%)
Jan 31, 2005 11.70 11.96 11.51 11.60 86,148 -0.21(-1.76%)
Jan 28, 2005 11.74 11.95 11.74 11.81 35,846 +0.01(+0.07%)
Jan 27, 2005 11.82 12.03 11.75 11.80 23,022 -0.11(-0.91%)
Jan 26, 2005 12.10 12.14 11.74 11.91 40,647 -0.04(-0.35%)
Jan 25, 2005 11.80 12.02 11.70 11.95 94,912 +0.25(+2.13%)
Jan 24, 2005 11.74 12.67 11.70 11.70 39,650 -0.37(-3.03%)
Jan 21, 2005 12.00 12.25 11.29 12.06 133,994 -0.12(-0.95%)
Jan 20, 2005 12.20 12.34 11.95 12.18 85,463 -0.21(-1.67%)
Jan 19, 2005 12.53 12.53 12.24 12.39 23,321 -0.05(-0.40%)
Jan 18, 2005 12.74 12.82 12.40 12.44 77,381 -0.17(-1.38%)
Jan 14, 2005 12.40 12.72 12.40 12.61 42,773 +0.10(+0.80%)
Jan 13, 2005 12.86 13.06 12.42 12.51 65,205 -0.66(-5.04%)
Jan 12, 2005 13.11 13.21 12.79 13.18 54,484 -0.03(-0.25%)
Jan 11, 2005 12.86 13.28 12.77 13.21 154,861 +0.35(+2.71%)
Jan 10, 2005 12.86 13.28 12.50 12.86 47,401 +0.00(+0.00%)
Jan 07, 2005 12.65 13.42 12.63 12.86 66,295 +0.18(+1.44%)
Jan 06, 2005 12.86 13.05 12.55 12.68 53,038 -0.27(-2.05%)
Jan 05, 2005 12.79 13.62 12.69 12.94 146,471 +0.03(+0.26%)
Jan 04, 2005 13.40 13.50 12.69 12.91 214,611 -0.32(-2.45%)
Jan 03, 2005 13.90 14.23 13.22 13.23 105,301 -0.88(-6.23%)
Dec 31, 2004 14.05 14.21 13.86 14.11 57,248 -0.14(-0.99%)
Dec 30, 2004 14.06 14.25 13.95 14.25 33,143 +0.35(+2.51%)
Dec 29, 2004 13.90 14.27 13.73 13.91 104,252 -0.12(-0.89%)
Dec 28, 2004 14.15 14.15 13.69 14.03 58,092 -0.06(-0.41%)
Dec 27, 2004 14.26 14.36 13.54 14.09 70,385 -0.17(-1.22%)
Dec 23, 2004 14.10 14.37 13.99 14.26 128,718 +0.21(+1.47%)
Dec 22, 2004 14.23 14.23 13.90 14.06 60,382 -0.02(-0.17%)
Dec 21, 2004 13.32 14.49 13.32 14.08 148,846 +0.71(+5.27%)
Dec 20, 2004 13.48 13.98 13.15 13.38 162,224 +0.16(+1.19%)
Dec 17, 2004 13.47 14.07 13.04 13.22 585,261 -0.13(-0.99%)
Dec 16, 2004 14.13 14.31 13.00 13.35 408,573 -0.93(-6.51%)
Dec 15, 2004 15.14 15.25 14.15 14.28 616,356 -0.90(-5.90%)
Dec 14, 2004 16.10 16.51 14.89 15.18 385,192 -0.92(-5.72%)
Dec 13, 2004 16.73 16.90 15.97 16.10 80,027 -0.84(-4.95%)
Dec 10, 2004 16.76 17.29 16.64 16.93 252,014 +0.34(+2.05%)
Dec 09, 2004 16.14 16.93 15.64 16.59 172,227 +0.50(+3.09%)
Dec 08, 2004 16.10 16.33 15.52 16.10 99,431 -0.03(-0.21%)
Dec 07, 2004 17.42 17.42 15.38 16.13 499,207 -0.88(-5.17%)
Dec 06, 2004 17.97 18.31 16.96 17.01 177,048 -0.78(-4.38%)
Dec 03, 2004 17.96 18.98 17.49 17.79 267,561 -0.17(-0.92%)
Dec 02, 2004 16.59 18.64 16.59 17.95 586,466 +1.33(+7.98%)
Dec 01, 2004 16.50 16.68 15.97 16.63 382,058 +0.37(+2.25%)
Nov 30, 2004 16.95 17.22 16.19 16.26 340,960 -0.52(-3.11%)
Nov 29, 2004 18.00 18.05 16.35 16.79 383,023 -0.64(-3.66%)
Nov 26, 2004 17.55 17.63 17.34 17.42 73,519 -0.04(-0.24%)
Nov 24, 2004 17.84 17.89 16.80 17.47 220,075 -0.12(-0.66%)
Nov 23, 2004 18.96 18.96 17.13 17.58 526,445 -0.85(-4.64%)
Nov 22, 2004 17.53 19.08 17.49 18.44 349,999 +0.60(+3.35%)
Nov 19, 2004 17.26 18.05 16.17 17.84 719,885 +0.55(+3.17%)
Nov 18, 2004 18.10 18.25 17.02 17.29 329,992 -0.96(-5.27%)
Nov 17, 2004 18.09 19.29 18.09 18.25 533,315 -0.17(-0.90%)
Nov 16, 2004 18.41 18.64 17.38 18.42 551,394 +0.49(+2.73%)
Nov 15, 2004 17.96 19.17 17.08 17.93 769,902 +0.17(+0.98%)
Nov 12, 2004 18.38 18.67 17.42 17.76 700,119 +0.33(+1.90%)
Nov 11, 2004 17.18 20.25 16.90 17.42 2,117,594 +0.71(+4.22%)
Nov 10, 2004 15.23 17.62 14.95 16.72 855,112 +1.31(+8.51%)
Nov 09, 2004 15.55 16.26 14.37 15.41 628,649 -0.11(-0.70%)
Nov 08, 2004 14.21 15.66 13.69 15.52 1,341,906 +1.00(+6.92%)
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.