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 )

48.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.05 49.39 48.91 49.04 525,028 -0.32(-0.65%)
Jul 29, 2021 49.43 49.70 49.31 49.36 477,396 +0.15(+0.30%)
Jul 28, 2021 48.97 49.38 48.85 49.21 732,369 +0.32(+0.65%)
Jul 27, 2021 49.36 49.44 48.32 48.89 479,286 -0.34(-0.69%)
Jul 26, 2021 49.43 49.43 48.98 49.23 759,080 -0.29(-0.59%)
Jul 23, 2021 48.90 49.56 48.73 49.52 505,563 +0.62(+1.27%)
Jul 22, 2021 48.41 48.93 48.26 48.90 492,283 +0.64(+1.33%)
Jul 21, 2021 48.00 48.32 47.76 48.26 711,702 +0.25(+0.52%)
Jul 20, 2021 47.36 48.29 47.21 48.01 512,930 +0.92(+1.95%)
Jul 19, 2021 46.64 47.23 46.31 47.09 716,137 -0.07(-0.15%)
Jul 16, 2021 47.19 47.58 47.08 47.16 689,846 +0.05(+0.11%)
Jul 15, 2021 47.47 47.60 46.84 47.11 627,949 -0.40(-0.84%)
Jul 14, 2021 48.17 48.22 47.45 47.51 447,963 -0.31(-0.65%)
Jul 13, 2021 47.82 48.31 47.72 47.82 608,734 -0.15(-0.31%)
Jul 12, 2021 48.60 48.78 47.86 47.97 748,420 -0.43(-0.89%)
Jul 09, 2021 48.07 48.42 47.82 48.40 469,319 +0.50(+1.04%)
Jul 08, 2021 47.41 48.04 47.00 47.90 683,286 -0.19(-0.40%)
Jul 07, 2021 48.15 48.20 47.52 48.09 862,570 +0.19(+0.40%)
Jul 06, 2021 47.20 47.90 47.20 47.90 595,519 +0.81(+1.72%)
Jul 02, 2021 47.26 47.26 46.83 47.09 278,259 +0.29(+0.62%)
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.