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:

CME Group (NQ: CME )

226.55 USD +6.54 (+2.97%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 214.77 215.50 211.74 212.13 978,977 -2.57(-1.20%)
Jul 29, 2021 215.89 215.95 211.74 214.70 854,343 +1.27(+0.60%)
Jul 28, 2021 209.78 215.68 209.04 213.43 1,124,450 +1.51(+0.71%)
Jul 27, 2021 210.37 214.67 209.04 211.92 1,062,531 +1.49(+0.71%)
Jul 26, 2021 211.41 212.05 209.59 210.43 827,843 -1.47(-0.69%)
Jul 23, 2021 211.00 212.75 210.47 211.90 844,020 +2.54(+1.21%)
Jul 22, 2021 211.48 212.47 208.53 209.36 1,024,424 -2.64(-1.25%)
Jul 21, 2021 209.45 213.33 209.05 212.00 1,560,575 +3.42(+1.64%)
Jul 20, 2021 205.77 209.85 205.77 208.58 1,128,525 +2.36(+1.14%)
Jul 19, 2021 206.80 207.96 204.64 206.22 1,063,489 -3.11(-1.49%)
Jul 16, 2021 211.09 212.07 208.52 209.33 1,262,311 -1.09(-0.52%)
Jul 15, 2021 209.63 211.50 209.45 210.42 861,048 +0.26(+0.12%)
Jul 14, 2021 210.35 211.03 209.57 210.16 851,892 -0.27(-0.13%)
Jul 13, 2021 210.24 211.68 208.72 210.43 1,199,766 +0.19(+0.09%)
Jul 12, 2021 209.27 210.73 208.79 210.24 1,072,943 +0.62(+0.30%)
Jul 09, 2021 207.55 209.74 207.18 209.62 1,134,331 +2.07(+1.00%)
Jul 08, 2021 205.59 209.15 205.16 207.55 1,314,212 +0.59(+0.29%)
Jul 07, 2021 207.74 209.08 205.41 206.96 1,476,305 -1.08(-0.52%)
Jul 06, 2021 212.44 214.20 207.19 208.04 1,470,034 -5.48(-2.57%)
Jul 02, 2021 214.81 215.56 212.73 213.52 733,661 -0.68(-0.32%)
Jul 01, 2021 213.42 214.39 212.29 214.20 1,222,784 +1.52(+0.71%)
Jun 30, 2021 213.19 213.71 211.22 212.68 1,403,323 -0.62(-0.29%)
Jun 29, 2021 215.42 216.08 213.19 213.30 1,243,174 -1.92(-0.89%)
Jun 28, 2021 218.78 218.80 214.32 215.22 985,892 -2.90(-1.33%)
Jun 25, 2021 217.59 218.54 216.29 218.12 934,465 +1.14(+0.53%)
Jun 24, 2021 215.58 217.50 215.06 216.98 1,037,337 +2.21(+1.03%)
Jun 23, 2021 215.98 216.27 214.63 214.77 971,078 -1.09(-0.50%)
Jun 22, 2021 216.94 216.94 214.75 215.86 835,670 -0.15(-0.07%)
Jun 21, 2021 213.25 216.14 211.30 216.01 1,399,085 +5.30(+2.52%)
Jun 18, 2021 215.51 216.76 210.02 210.71 2,980,405 -6.29(-2.90%)
Jun 17, 2021 219.00 219.49 216.49 217.00 980,846 -1.78(-0.81%)
Jun 16, 2021 215.47 220.27 215.14 218.78 1,510,543 +1.80(+0.83%)
Jun 15, 2021 217.78 217.83 216.12 216.98 831,534 +0.28(+0.13%)
Jun 14, 2021 214.17 216.71 213.76 216.70 861,047 +2.24(+1.04%)
Jun 11, 2021 212.91 214.50 212.42 214.46 808,057 +1.59(+0.75%)
Jun 10, 2021 215.04 215.62 212.21 212.87 1,003,045 -2.64(-1.23%)
Jun 09, 2021 215.71 217.80 214.77 215.51 1,068,145 -2.13(-0.98%)
Jun 08, 2021 216.54 217.94 215.73 217.64 1,054,717 -0.46(-0.21%)
Jun 07, 2021 219.33 219.42 217.06 218.10 807,350 -0.27(-0.12%)
Jun 04, 2021 217.72 218.73 217.01 218.37 663,281 +0.42(+0.19%)
Jun 03, 2021 216.55 218.97 214.53 217.95 1,087,862 +1.64(+0.76%)
Jun 02, 2021 213.70 216.60 213.31 216.31 855,652 +3.16(+1.48%)
Jun 01, 2021 219.50 221.82 212.89 213.15 1,072,024 -5.61(-2.56%)
May 28, 2021 218.75 219.33 217.38 218.76 1,019,061 +0.62(+0.28%)
May 27, 2021 216.71 218.29 215.82 218.14 1,312,415 +2.01(+0.93%)
May 26, 2021 216.37 217.27 214.02 216.13 807,410 +1.25(+0.58%)
May 25, 2021 217.42 217.71 214.41 214.88 1,182,610 -2.43(-1.12%)
May 24, 2021 218.00 219.72 216.94 217.31 782,606 -0.55(-0.25%)
May 21, 2021 215.02 218.05 214.92 217.86 964,721 +1.78(+0.82%)
May 20, 2021 211.81 217.15 210.85 216.08 1,118,219 +4.22(+1.99%)
May 19, 2021 211.84 213.18 208.85 211.86 1,753,437 -2.37(-1.11%)
May 18, 2021 216.15 216.77 214.00 214.23 937,633 -2.20(-1.02%)
May 17, 2021 217.73 217.99 213.05 216.43 753,024 -0.56(-0.26%)
May 14, 2021 216.13 218.60 215.55 216.99 1,162,196 +1.73(+0.80%)
May 13, 2021 214.00 218.80 212.72 215.26 1,978,709 +1.19(+0.56%)
May 12, 2021 212.02 217.08 211.24 214.07 3,012,128 +1.98(+0.93%)
May 11, 2021 206.29 213.80 206.29 212.09 2,353,681 +4.04(+1.94%)
May 10, 2021 204.46 209.80 203.44 208.05 1,565,594 +5.13(+2.53%)
May 07, 2021 203.43 204.38 200.10 202.92 1,567,060 -1.43(-0.70%)
May 06, 2021 204.28 205.24 202.54 204.35 944,696 +1.29(+0.64%)
May 05, 2021 204.54 204.77 202.74 203.06 956,782 -1.30(-0.64%)
May 04, 2021 204.14 204.45 201.38 204.36 1,463,298 +0.66(+0.32%)
May 03, 2021 202.50 205.28 201.41 203.70 1,127,910 +1.71(+0.85%)
Apr 30, 2021 203.44 204.69 200.75 201.99 1,185,900 -1.74(-0.85%)
Apr 29, 2021 201.04 204.13 200.62 203.73 1,261,793 +2.71(+1.35%)
Apr 28, 2021 204.64 204.64 199.69 201.02 1,712,053 -3.76(-1.84%)
Apr 27, 2021 204.14 205.16 203.59 204.78 1,749,355 +0.09(+0.04%)
Apr 26, 2021 208.33 208.33 204.21 204.69 904,402 -2.62(-1.26%)
Apr 23, 2021 206.24 208.52 205.20 207.31 1,055,300 +1.18(+0.57%)
Apr 22, 2021 206.31 207.31 205.57 206.13 1,162,537 -0.84(-0.41%)
Apr 21, 2021 206.39 208.06 205.70 206.97 1,048,049 +0.85(+0.41%)
Apr 20, 2021 205.59 206.93 204.78 206.12 893,693 +0.53(+0.26%)
Apr 19, 2021 207.15 207.75 204.15 205.59 1,060,486 -1.99(-0.96%)
Apr 16, 2021 205.23 208.54 205.16 207.58 1,271,200 +3.53(+1.73%)
Apr 15, 2021 206.79 207.97 203.28 204.05 2,105,164 -2.72(-1.32%)
Apr 14, 2021 205.03 207.36 204.32 206.77 839,218 +0.91(+0.44%)
Apr 13, 2021 203.23 207.42 202.56 205.86 1,369,563 +1.16(+0.57%)
Apr 12, 2021 203.98 205.33 203.62 204.70 1,296,556 +0.07(+0.03%)
Apr 09, 2021 204.00 204.98 202.53 204.63 1,052,100 +1.89(+0.93%)
Apr 08, 2021 204.55 205.25 201.81 202.74 1,189,666 -1.60(-0.78%)
Apr 07, 2021 204.81 205.88 202.98 204.34 1,099,328 -0.75(-0.37%)
Apr 06, 2021 209.27 209.39 204.39 205.09 1,115,942 -2.35(-1.13%)
Apr 05, 2021 206.99 208.37 206.17 207.44 1,072,011 +1.35(+0.66%)
Apr 01, 2021 205.20 206.28 203.74 206.09 1,242,900 +1.86(+0.91%)
Mar 31, 2021 203.51 205.78 203.25 204.23 1,606,305 -0.71(-0.35%)
Mar 30, 2021 209.40 209.40 204.31 204.94 1,032,535 -4.03(-1.93%)
Mar 29, 2021 206.85 209.47 205.04 208.97 1,016,514 +0.53(+0.25%)
Mar 26, 2021 204.92 208.77 203.62 208.44 1,286,700 +3.19(+1.55%)
Mar 25, 2021 203.78 205.66 201.00 205.25 1,119,454 +0.47(+0.23%)
Mar 24, 2021 201.47 205.85 201.02 204.78 1,452,453 +4.85(+2.43%)
Mar 23, 2021 199.63 201.01 197.39 199.93 1,471,756 +0.58(+0.29%)
Mar 22, 2021 200.22 202.78 198.94 199.35 1,339,790 -3.31(-1.63%)
Mar 19, 2021 204.69 204.69 200.80 202.66 4,850,100 -3.12(-1.52%)
Mar 18, 2021 207.82 210.30 205.13 205.78 1,650,881 -0.80(-0.39%)
Mar 17, 2021 209.11 209.26 206.15 206.58 1,577,510 -0.54(-0.26%)
Mar 16, 2021 208.99 209.97 205.78 207.12 1,247,319 -1.97(-0.94%)
Mar 15, 2021 209.08 209.99 205.82 209.09 1,439,433 -0.06(-0.03%)
Mar 12, 2021 206.76 209.71 205.77 209.15 1,706,500 +3.54(+1.72%)
Mar 11, 2021 205.29 207.44 203.11 205.61 1,823,608 -1.03(-0.50%)
Mar 10, 2021 209.85 210.22 204.41 206.64 1,989,280 -3.08(-1.47%)
Mar 09, 2021 212.40 213.89 209.17 209.72 2,500,165 -4.32(-2.02%)
Mar 08, 2021 214.55 216.75 210.77 214.04 2,450,967 +0.12(+0.06%)
Mar 05, 2021 209.00 215.64 208.19 213.92 3,186,100 +6.90(+3.33%)
Mar 04, 2021 206.81 208.01 204.00 207.02 2,135,508 +1.23(+0.60%)
Mar 03, 2021 206.38 208.78 205.52 205.79 1,406,130 -0.85(-0.41%)
Mar 02, 2021 208.90 209.42 206.09 206.64 1,593,371 -3.06(-1.46%)
Mar 01, 2021 202.06 211.59 202.05 209.70 2,418,586 +10.00(+5.01%)
Feb 26, 2021 206.17 206.18 198.53 199.70 2,689,400 -5.10(-2.49%)
Feb 25, 2021 202.87 207.44 202.01 204.80 2,396,999 +4.10(+2.04%)
Feb 24, 2021 199.84 202.90 198.92 200.70 1,681,904 +1.95(+0.98%)
Feb 23, 2021 195.90 199.76 194.00 198.75 3,453,414 +3.28(+1.68%)
Feb 22, 2021 194.01 195.88 191.51 195.47 2,022,671 +0.40(+0.21%)
Feb 19, 2021 194.97 196.46 192.89 195.07 1,432,400 +1.08(+0.56%)
Feb 18, 2021 190.05 194.24 189.72 193.99 1,497,186 +2.85(+1.49%)
Feb 17, 2021 188.88 191.90 187.22 191.14 1,513,821 +1.73(+0.91%)
Feb 16, 2021 184.90 189.90 182.99 189.41 2,677,726 +5.04(+2.73%)
Feb 12, 2021 182.86 184.59 182.11 184.37 1,441,400 +1.66(+0.91%)
Feb 11, 2021 185.76 186.29 179.69 182.71 2,515,024 -2.49(-1.34%)
Feb 10, 2021 191.12 192.19 182.66 185.20 2,674,911 -6.77(-3.53%)
Feb 09, 2021 193.00 195.54 191.23 191.97 2,026,314 +0.23(+0.12%)
Feb 08, 2021 192.94 193.67 190.24 191.74 2,070,673 +0.35(+0.18%)
Feb 05, 2021 194.09 194.45 188.43 191.39 1,741,400 -2.14(-1.11%)
Feb 04, 2021 192.94 194.84 192.16 193.53 1,394,310 +1.54(+0.80%)
Feb 03, 2021 193.20 193.38 190.50 191.99 1,296,762 -0.02(-0.01%)
Feb 02, 2021 189.45 193.64 189.22 192.01 1,628,542 +4.57(+2.44%)
Feb 01, 2021 184.64 188.90 182.91 187.44 1,582,707 +5.70(+3.14%)
Jan 29, 2021 180.77 183.06 177.91 181.74 1,829,400 -0.73(-0.40%)
Jan 28, 2021 180.51 185.25 179.82 182.47 1,514,219 +3.68(+2.06%)
Jan 27, 2021 182.30 183.52 177.73 178.79 2,261,337 -4.96(-2.70%)
Jan 26, 2021 184.61 185.34 183.02 183.75 1,247,971 -0.62(-0.34%)
Jan 25, 2021 183.69 185.12 182.07 184.37 1,350,722 +0.33(+0.18%)
Jan 22, 2021 185.51 185.95 183.89 184.04 1,135,600 -2.16(-1.16%)
Jan 21, 2021 189.45 189.45 186.07 186.20 1,424,317 -3.63(-1.91%)
Jan 20, 2021 192.28 192.74 188.86 189.83 1,208,260 -2.37(-1.23%)
Jan 19, 2021 193.22 194.35 191.03 192.20 1,528,161 +0.38(+0.20%)
Jan 15, 2021 192.66 193.68 191.14 191.82 1,376,700 -2.32(-1.20%)
Jan 14, 2021 198.24 198.93 193.73 194.14 1,329,435 -3.81(-1.92%)
Jan 13, 2021 202.47 205.05 197.67 197.95 1,973,841 -3.54(-1.76%)
Jan 12, 2021 199.29 202.10 198.57 201.49 1,631,707 +2.55(+1.28%)
Jan 11, 2021 198.52 200.33 197.01 198.94 1,399,197 -0.74(-0.37%)
Jan 08, 2021 196.98 200.86 196.98 199.68 1,867,400 +0.87(+0.44%)
Jan 07, 2021 197.24 199.30 195.01 198.81 2,788,793 +5.43(+2.81%)
Jan 06, 2021 181.61 194.81 181.16 193.38 4,452,307 +14.26(+7.96%)
Jan 05, 2021 179.62 179.75 177.51 179.12 1,683,169 -0.18(-0.10%)
Jan 04, 2021 183.10 183.17 177.68 179.30 1,437,733 -2.75(-1.51%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
Dec 01, 2020 177.03 180.33 175.91 179.16 2,626,783 +4.13(+2.36%)
Nov 30, 2020 173.55 175.14 172.95 175.03 1,925,468 +0.26(+0.15%)
Nov 27, 2020 174.54 176.12 173.69 174.77 920,900 -0.02(-0.01%)
Nov 25, 2020 173.18 174.90 170.68 174.79 1,827,900 +1.61(+0.93%)
Nov 24, 2020 170.26 174.14 169.91 173.18 2,072,795 +4.40(+2.61%)
Nov 23, 2020 168.72 171.03 167.72 168.78 1,752,602 +1.31(+0.78%)
Nov 20, 2020 166.45 168.34 164.98 167.47 1,282,700 +1.54(+0.93%)
Nov 19, 2020 165.32 166.68 163.52 165.93 972,816 +0.15(+0.09%)
Nov 18, 2020 168.35 169.65 165.65 165.78 1,225,403 -2.29(-1.36%)
Nov 17, 2020 166.64 168.48 165.45 168.07 1,372,429 -0.70(-0.41%)
Nov 16, 2020 168.53 169.34 166.12 168.77 1,660,257 +2.81(+1.69%)
Nov 13, 2020 161.95 167.07 161.71 165.96 1,548,800 +4.95(+3.07%)
Nov 12, 2020 164.35 165.20 159.46 161.01 1,500,088 -4.80(-2.89%)
Nov 11, 2020 169.37 170.27 165.17 165.81 1,952,056 -2.90(-1.72%)
Nov 10, 2020 162.03 168.87 161.11 168.71 3,365,989 +6.30(+3.88%)
Nov 09, 2020 162.36 166.39 160.24 162.41 4,197,980 +11.82(+7.85%)
Nov 06, 2020 151.81 151.83 149.30 150.59 1,566,100 +0.14(+0.09%)
Nov 05, 2020 152.05 152.61 150.00 150.45 2,023,546 -0.05(-0.03%)
Nov 04, 2020 154.37 156.28 150.32 150.50 2,485,980 -2.98(-1.94%)
Nov 03, 2020 154.81 156.21 153.22 153.48 1,770,506 +1.20(+0.79%)
Nov 02, 2020 153.00 154.78 150.84 152.28 2,100,671 +1.56(+1.04%)
Oct 30, 2020 149.15 150.87 147.80 150.72 1,947,800 +0.73(+0.49%)
Oct 29, 2020 149.24 152.58 146.89 149.99 2,348,095 +0.43(+0.29%)
Oct 28, 2020 155.18 156.00 147.53 149.56 3,241,800 -9.91(-6.21%)
Oct 27, 2020 160.24 161.44 159.35 159.47 1,565,838 -0.69(-0.43%)
Oct 26, 2020 162.13 163.05 157.90 160.16 1,342,060 -3.70(-2.26%)
Oct 23, 2020 164.69 165.18 162.26 163.86 1,061,800 +0.38(+0.23%)
Oct 22, 2020 164.98 165.07 162.87 163.48 1,440,604 -1.11(-0.67%)
Oct 21, 2020 163.16 164.87 162.23 164.59 2,142,093 +1.47(+0.90%)
Oct 20, 2020 163.90 165.01 162.90 163.12 1,956,356 -0.22(-0.13%)
Oct 19, 2020 168.80 168.80 163.26 163.34 1,284,716 -4.65(-2.77%)
Oct 16, 2020 167.58 169.50 165.69 167.99 1,006,300 +0.90(+0.54%)
Oct 15, 2020 164.93 167.26 164.45 167.09 1,339,659 +0.39(+0.23%)
Oct 14, 2020 167.89 168.93 166.41 166.70 1,146,510 -0.80(-0.48%)
Oct 13, 2020 169.71 170.91 167.00 167.50 1,263,006 -2.50(-1.47%)
Oct 12, 2020 169.18 171.08 169.18 170.00 893,572 +0.59(+0.35%)
Oct 09, 2020 171.95 172.06 168.70 169.41 1,100,600 -1.49(-0.87%)
Oct 08, 2020 169.56 172.40 169.39 170.90 1,408,620 +1.40(+0.83%)
Oct 07, 2020 168.48 170.04 167.58 169.50 2,043,745 +1.17(+0.70%)
Oct 06, 2020 168.36 170.39 166.99 168.33 1,754,728 +1.39(+0.83%)
Oct 05, 2020 168.29 169.87 166.33 166.94 1,920,549 -1.55(-0.92%)
Oct 02, 2020 168.50 170.18 168.02 168.49 1,133,200 -1.76(-1.03%)
Oct 01, 2020 168.49 170.97 167.63 170.25 1,308,146 +2.94(+1.76%)
Sep 30, 2020 166.60 168.91 165.94 167.31 1,322,805 +1.19(+0.72%)
Sep 29, 2020 169.00 169.80 164.13 166.12 1,741,739 -2.81(-1.66%)
Sep 28, 2020 167.94 170.13 167.58 168.93 1,396,808 +2.15(+1.29%)
Sep 25, 2020 163.64 166.99 163.23 166.78 1,337,700 +2.85(+1.74%)
Sep 24, 2020 162.14 165.27 161.65 163.93 1,258,762 +1.58(+0.97%)
Sep 23, 2020 163.36 167.23 162.04 162.35 1,579,418 -4.24(-2.55%)
Sep 22, 2020 167.46 168.89 164.41 166.59 1,160,320 -1.10(-0.66%)
Sep 21, 2020 166.76 168.83 164.83 167.69 1,900,710 -1.36(-0.80%)
Sep 18, 2020 172.21 172.49 168.42 169.05 2,325,100 -1.66(-0.97%)
Sep 17, 2020 168.81 171.01 168.00 170.71 1,615,616 +0.51(+0.30%)
Sep 16, 2020 169.13 170.88 168.35 170.20 1,885,395 +2.10(+1.25%)
Sep 15, 2020 167.03 168.68 166.30 168.10 1,479,844 +2.02(+1.22%)
Sep 14, 2020 164.60 167.00 163.86 166.08 970,619 +2.87(+1.76%)
Sep 11, 2020 163.79 164.52 162.04 163.21 2,143,800 -0.73(-0.45%)
Sep 10, 2020 166.58 168.52 163.68 163.94 2,055,482 -4.07(-2.42%)
Sep 09, 2020 166.64 169.56 166.40 168.01 1,241,392 +1.01(+0.60%)
Sep 08, 2020 168.62 169.80 166.33 167.00 1,672,668 -2.62(-1.54%)
Sep 04, 2020 172.97 173.36 166.70 169.62 2,038,700 -2.27(-1.32%)
Sep 03, 2020 173.64 176.24 170.98 171.89 1,812,386 -0.82(-0.47%)
Sep 02, 2020 172.69 175.65 171.16 172.71 2,406,954 -1.07(-0.62%)
Sep 01, 2020 175.18 176.00 172.01 173.78 1,340,260 -2.09(-1.19%)
Aug 31, 2020 177.48 177.48 175.72 175.87 1,374,144 -1.16(-0.66%)
Aug 28, 2020 177.46 177.81 175.31 177.03 1,220,000 +0.58(+0.33%)
Aug 27, 2020 175.85 178.25 175.30 176.45 1,339,455 +1.19(+0.68%)
Aug 26, 2020 174.37 175.96 173.50 175.26 1,373,353 +0.34(+0.19%)
Aug 25, 2020 175.16 176.37 174.00 174.92 1,152,790 -0.29(-0.17%)
Aug 24, 2020 174.11 175.52 173.01 175.21 994,132 +1.35(+0.78%)
Aug 21, 2020 173.79 174.33 172.39 173.86 1,223,500 +0.68(+0.39%)
Aug 20, 2020 171.00 173.93 170.55 173.18 1,051,756 +0.98(+0.57%)
Aug 19, 2020 174.77 174.83 171.24 172.20 1,308,142 -1.61(-0.93%)
Aug 18, 2020 175.10 176.20 172.42 173.81 1,366,676 -0.80(-0.46%)
Aug 17, 2020 171.24 174.83 171.04 174.61 1,927,337 +3.17(+1.85%)
Aug 14, 2020 169.11 172.24 169.07 171.44 1,085,700 +1.87(+1.10%)
Aug 13, 2020 169.08 170.49 167.73 169.57 1,166,091 -0.39(-0.23%)
Aug 12, 2020 169.88 172.24 169.45 169.96 1,567,998 +1.84(+1.09%)
Aug 11, 2020 166.73 169.26 165.78 168.12 1,966,795 +2.78(+1.68%)
Aug 10, 2020 167.57 168.28 163.82 165.34 1,991,558 -1.80(-1.08%)
Aug 07, 2020 163.68 168.03 162.15 167.14 1,903,700 +3.17(+1.93%)
Aug 06, 2020 162.48 164.40 162.20 163.97 1,807,227 +0.80(+0.49%)
Aug 05, 2020 164.15 164.59 162.79 163.17 1,111,138 +0.04(+0.02%)
Aug 04, 2020 162.52 164.00 162.13 163.13 1,839,164 +0.13(+0.08%)
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.