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

CME Group (NQ: CME )

216.30 -1.88 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2004 20.42 20.99 20.40 20.61 7,309,664 +0.23(+1.14%)
Oct 28, 2004 20.02 20.38 19.73 20.38 5,376,509 +0.41(+2.04%)
Oct 27, 2004 19.36 20.10 19.26 19.97 5,968,308 +0.54(+2.76%)
Oct 26, 2004 19.86 19.86 18.86 19.43 12,259,805 -0.43(-2.16%)
Oct 25, 2004 19.64 19.97 19.55 19.86 3,814,294 +0.15(+0.75%)
Oct 22, 2004 19.78 19.97 19.67 19.71 1,827,416 -0.04(-0.22%)
Oct 21, 2004 19.58 20.02 19.47 19.76 3,605,373 +0.17(+0.87%)
Oct 20, 2004 19.85 19.87 19.26 19.58 4,868,277 -0.32(-1.61%)
Oct 19, 2004 20.21 20.21 19.72 19.91 3,876,544 -0.11(-0.57%)
Oct 18, 2004 20.09 20.09 19.75 20.02 4,316,556 -0.05(-0.26%)
Oct 15, 2004 20.25 20.37 19.98 20.07 6,843,217 -0.06(-0.31%)
Oct 14, 2004 19.70 20.25 19.63 20.13 8,524,815 +0.52(+2.65%)
Oct 13, 2004 19.48 19.63 19.13 19.61 4,863,161 +0.25(+1.27%)
Oct 12, 2004 19.41 19.41 19.12 19.37 3,762,277 -0.13(-0.66%)
Oct 11, 2004 19.47 19.71 19.12 19.50 3,716,229 +0.04(+0.20%)
Oct 08, 2004 19.50 19.75 19.41 19.46 3,336,761 -0.14(-0.74%)
Oct 07, 2004 19.70 19.78 19.53 19.60 6,126,918 -0.17(-0.87%)
Oct 06, 2004 19.84 19.97 19.59 19.77 4,730,134 -0.01(-0.06%)
Oct 05, 2004 19.75 20.02 19.63 19.78 7,130,589 +0.03(+0.15%)
Oct 04, 2004 19.58 19.96 19.56 19.75 8,099,299 +0.32(+1.66%)
Oct 01, 2004 19.00 19.47 18.98 19.43 7,637,968 +0.52(+2.73%)
Sep 30, 2004 18.62 19.06 18.33 18.92 6,907,172 +0.33(+1.79%)
Sep 29, 2004 18.68 18.82 18.43 18.58 3,891,040 -0.10(-0.53%)
Sep 28, 2004 18.45 18.81 18.38 18.68 5,324,492 +0.25(+1.36%)
Sep 27, 2004 18.49 18.72 18.22 18.43 6,982,213 -0.05(-0.29%)
Sep 24, 2004 17.95 18.76 17.91 18.48 11,252,722 +0.54(+2.99%)
Sep 23, 2004 17.79 18.00 17.68 17.95 4,787,267 +0.11(+0.64%)
Sep 22, 2004 17.82 18.16 17.61 17.83 9,252,200 +0.10(+0.59%)
Sep 21, 2004 17.25 17.95 17.20 17.73 9,230,882 +0.60(+3.48%)
Sep 20, 2004 16.75 17.44 16.69 17.13 5,938,463 +0.33(+1.95%)
Sep 17, 2004 16.54 16.88 16.50 16.80 3,590,877 +0.29(+1.78%)
Sep 16, 2004 16.55 16.63 16.41 16.51 2,845,584 -0.06(-0.38%)
Sep 15, 2004 16.80 16.83 16.54 16.57 2,018,429 -0.30(-1.78%)
Sep 14, 2004 16.59 16.94 16.49 16.87 3,200,323 +0.28(+1.69%)
Sep 13, 2004 16.84 16.95 16.43 16.59 3,598,551 -0.31(-1.84%)
Sep 10, 2004 16.96 17.22 16.83 16.90 3,480,021 -0.06(-0.32%)
Sep 09, 2004 16.80 17.27 16.71 16.96 5,706,518 +0.13(+0.75%)
Sep 08, 2004 16.92 17.09 16.68 16.83 5,990,480 -0.11(-0.67%)
Sep 07, 2004 16.10 17.00 16.09 16.95 9,100,413 +0.88(+5.48%)
Sep 03, 2004 16.16 16.16 15.98 16.07 2,195,798 -0.08(-0.51%)
Sep 02, 2004 15.60 16.18 15.55 16.15 3,901,273 +0.63(+4.08%)
Sep 01, 2004 15.60 15.62 15.38 15.51 2,209,442 -0.10(-0.62%)
Aug 31, 2004 15.56 15.69 15.25 15.61 3,529,479 -0.00(-0.03%)
Aug 30, 2004 15.98 16.06 15.56 15.62 3,726,462 -0.39(-2.44%)
Aug 27, 2004 16.22 16.30 15.98 16.01 1,726,793 -0.21(-1.28%)
Aug 26, 2004 16.04 16.25 16.01 16.21 2,749,225 +0.23(+1.42%)
Aug 25, 2004 15.97 16.03 15.79 15.99 2,616,198 -0.01(-0.06%)
Aug 24, 2004 16.14 16.35 15.75 16.00 3,680,414 -0.11(-0.71%)
Aug 23, 2004 16.00 16.39 15.97 16.11 6,097,072 +0.29(+1.82%)
Aug 20, 2004 15.59 15.86 15.59 15.82 2,973,495 +0.14(+0.87%)
Aug 19, 2004 15.85 15.97 15.68 15.69 2,934,269 -0.13(-0.84%)
Aug 18, 2004 15.82 15.91 15.60 15.82 2,831,940 -0.00(-0.02%)
Aug 17, 2004 15.89 16.04 15.75 15.82 3,092,878 -0.01(-0.05%)
Aug 16, 2004 15.57 15.97 15.54 15.83 4,508,422 +0.23(+1.50%)
Aug 13, 2004 15.62 15.75 15.47 15.60 2,726,201 -0.02(-0.14%)
Aug 12, 2004 16.10 16.10 15.59 15.62 5,621,244 -0.48(-2.99%)
Aug 11, 2004 16.10 16.20 15.76 16.10 5,042,236 -0.02(-0.14%)
Aug 10, 2004 15.89 16.39 15.38 16.12 12,131,894 +0.24(+1.54%)
Aug 09, 2004 15.24 15.91 15.23 15.88 9,975,321 +0.65(+4.26%)
Aug 06, 2004 14.08 15.23 13.82 15.23 11,288,537 +1.01(+7.12%)
Aug 05, 2004 14.68 14.68 14.19 14.22 3,892,746 -0.46(-3.15%)
Aug 04, 2004 14.80 14.80 14.60 14.68 1,750,669 -0.13(-0.90%)
Aug 03, 2004 14.73 14.90 14.64 14.82 2,383,400 +0.11(+0.75%)
Aug 02, 2004 14.49 14.83 14.48 14.71 2,434,565 -0.01(-0.08%)
Jul 30, 2004 14.92 14.93 14.48 14.72 4,533,151 -0.11(-0.75%)
Jul 29, 2004 14.66 14.95 14.66 14.83 4,124,690 +0.20(+1.38%)
Jul 28, 2004 14.72 14.77 14.34 14.63 3,214,819 -0.05(-0.31%)
Jul 27, 2004 14.41 14.69 14.39 14.67 3,375,987 +0.28(+1.94%)
Jul 26, 2004 14.58 14.62 14.33 14.39 3,531,185 -0.18(-1.22%)
Jul 23, 2004 14.90 14.91 14.47 14.57 3,670,181 -0.11(-0.72%)
Jul 22, 2004 14.45 14.82 14.15 14.68 8,038,755 +0.51(+3.61%)
Jul 21, 2004 14.75 14.93 14.12 14.16 5,286,971 -0.59(-3.98%)
Jul 20, 2004 14.08 14.75 14.07 14.75 7,560,369 +0.77(+5.49%)
Jul 19, 2004 13.80 14.26 13.67 13.98 7,220,980 +0.24(+1.74%)
Jul 16, 2004 14.38 14.39 13.67 13.75 15,957,274 -0.64(-4.44%)
Jul 15, 2004 15.21 15.22 14.31 14.38 14,540,877 -0.97(-6.30%)
Jul 14, 2004 15.48 15.88 15.25 15.35 5,414,029 -0.34(-2.17%)
Jul 13, 2004 15.80 15.81 15.59 15.69 4,442,761 -0.12(-0.76%)
Jul 12, 2004 16.25 16.26 15.54 15.81 9,402,282 -0.46(-2.82%)
Jul 09, 2004 16.56 16.56 16.06 16.27 3,944,763 -0.35(-2.10%)
Jul 08, 2004 16.90 16.90 16.53 16.62 2,990,549 -0.28(-1.69%)
Jul 07, 2004 16.61 17.04 16.54 16.90 4,263,686 +0.29(+1.74%)
Jul 06, 2004 16.77 16.91 16.46 16.61 4,173,296 -0.19(-1.12%)
Jul 02, 2004 17.30 17.40 16.74 16.80 4,298,649 -0.48(-2.76%)
Jul 01, 2004 16.90 17.28 16.81 17.28 7,320,750 +0.35(+2.05%)
Jun 30, 2004 16.51 16.99 16.44 16.93 5,248,598 +0.43(+2.61%)
Jun 29, 2004 16.50 16.59 16.34 16.50 6,213,044 -0.03(-0.17%)
Jun 28, 2004 16.26 16.64 16.18 16.53 7,226,096 +0.30(+1.84%)
Jun 25, 2004 15.86 16.23 15.85 16.23 12,389,421 +0.40(+2.51%)
Jun 24, 2004 15.66 15.91 15.66 15.83 3,803,208 +0.17(+1.09%)
Jun 23, 2004 15.13 15.78 15.06 15.66 5,986,216 +0.53(+3.53%)
Jun 22, 2004 15.25 15.32 14.82 15.13 3,678,709 -0.12(-0.78%)
Jun 21, 2004 15.23 15.53 15.17 15.25 7,364,239 +0.11(+0.75%)
Jun 18, 2004 14.89 15.20 14.84 15.13 3,488,548 +0.22(+1.45%)
Jun 17, 2004 14.93 15.09 14.84 14.92 2,792,714 -0.01(-0.09%)
Jun 16, 2004 14.74 14.94 14.64 14.93 3,242,107 +0.17(+1.14%)
Jun 15, 2004 14.60 14.81 14.49 14.76 5,668,145 -0.11(-0.73%)
Jun 14, 2004 14.85 14.93 14.75 14.87 3,994,221 -0.02(-0.16%)
Jun 10, 2004 14.35 14.89 14.30 14.89 4,588,579 +0.58(+4.03%)
Jun 09, 2004 14.46 14.54 14.30 14.32 2,995,666 -0.31(-2.09%)
Jun 08, 2004 14.53 14.63 14.40 14.62 3,581,496 +0.04(+0.27%)
Jun 07, 2004 14.13 14.62 13.99 14.58 7,012,912 +0.44(+3.10%)
Jun 04, 2004 13.66 14.24 13.66 14.14 11,201,558 +0.25(+1.82%)
Jun 03, 2004 14.38 14.41 13.86 13.89 6,207,075 -0.56(-3.86%)
Jun 02, 2004 14.31 14.53 13.82 14.45 12,393,685 +0.14(+0.98%)
Jun 01, 2004 14.89 14.89 14.06 14.31 10,957,675 -0.84(-5.57%)
May 28, 2004 15.31 15.42 15.08 15.15 2,576,972 -0.13(-0.84%)
May 27, 2004 15.24 15.30 15.03 15.28 2,199,209 +0.04(+0.24%)
May 26, 2004 15.01 15.34 14.95 15.24 3,647,157 +0.28(+1.85%)
May 25, 2004 14.81 15.02 14.63 14.97 2,616,198 +0.16(+1.09%)
May 24, 2004 14.72 14.89 14.72 14.81 1,511,050 +0.20(+1.36%)
May 21, 2004 14.54 14.65 14.50 14.61 960,182 +0.10(+0.68%)
May 20, 2004 14.56 14.71 14.31 14.51 1,404,458 -0.04(-0.28%)
May 19, 2004 14.51 14.83 14.45 14.55 3,251,487 +0.15(+1.04%)
May 18, 2004 13.75 14.40 13.75 14.40 2,646,044 +0.68(+4.98%)
May 17, 2004 13.80 13.88 13.70 13.72 2,051,686 -0.20(-1.42%)
May 14, 2004 13.85 13.92 13.77 13.91 1,095,767 +0.09(+0.64%)
May 13, 2004 13.67 13.92 13.67 13.83 1,446,242 +0.12(+0.90%)
May 12, 2004 13.83 14.00 13.42 13.70 3,659,948 -0.11(-0.80%)
May 11, 2004 13.72 13.88 13.54 13.81 2,311,771 +0.12(+0.84%)
May 10, 2004 13.54 13.71 13.08 13.70 3,921,739 +0.04(+0.26%)
May 07, 2004 13.83 13.97 13.66 13.66 1,943,388 -0.17(-1.23%)
May 06, 2004 13.96 14.05 13.70 13.83 3,984,841 -0.51(-3.58%)
May 05, 2004 14.30 14.63 14.26 14.35 3,827,938 +0.12(+0.86%)
May 04, 2004 13.90 14.30 13.90 14.22 2,340,764 +0.35(+2.55%)
May 03, 2004 13.77 13.99 13.77 13.87 1,687,567 +0.11(+0.84%)
Apr 30, 2004 13.75 13.91 13.70 13.76 1,592,060 +0.04(+0.26%)
Apr 29, 2004 13.90 13.95 13.56 13.72 4,922,000 -0.18(-1.27%)
Apr 28, 2004 14.19 14.26 13.81 13.90 2,635,811 -0.29(-2.06%)
Apr 27, 2004 13.93 14.30 13.56 14.19 5,072,081 +0.43(+3.14%)
Apr 26, 2004 13.94 14.04 13.68 13.76 1,768,577 -0.18(-1.30%)
Apr 23, 2004 13.74 13.97 13.55 13.94 2,457,589 +0.19(+1.41%)
Apr 22, 2004 13.40 13.88 13.37 13.74 1,830,827 +0.31(+2.34%)
Apr 21, 2004 13.68 13.73 13.38 13.43 2,864,344 -0.19(-1.37%)
Apr 20, 2004 13.49 13.96 13.49 13.62 5,364,570 +0.16(+1.18%)
Apr 19, 2004 13.01 13.46 13.01 13.46 3,931,119 +0.56(+4.35%)
Apr 16, 2004 12.78 13.03 12.67 12.90 2,622,167 +0.14(+1.08%)
Apr 15, 2004 12.44 12.76 12.43 12.76 2,117,346 +0.32(+2.58%)
Apr 14, 2004 12.35 12.52 12.27 12.44 1,741,289 +0.09(+0.69%)
Apr 13, 2004 12.86 12.96 12.35 12.35 3,119,313 -0.55(-4.26%)
Apr 12, 2004 12.82 13.03 12.80 12.90 1,366,938 +0.06(+0.43%)
Apr 08, 2004 12.95 13.09 12.82 12.85 2,418,363 -0.04(-0.32%)
Apr 07, 2004 12.71 12.91 12.49 12.89 2,243,552 +0.22(+1.76%)
Apr 06, 2004 12.55 12.83 12.55 12.67 2,931,711 +0.07(+0.55%)
Apr 05, 2004 12.20 12.60 12.20 12.60 2,997,371 +0.52(+4.28%)
Apr 02, 2004 11.96 12.27 11.94 12.08 3,014,426 +0.29(+2.49%)
Apr 01, 2004 11.36 11.83 11.32 11.79 2,889,926 +0.44(+3.89%)
Mar 31, 2004 11.56 11.63 11.26 11.34 1,584,386 -0.30(-2.58%)
Mar 30, 2004 11.37 11.67 11.34 11.64 1,718,265 +0.31(+2.72%)
Mar 29, 2004 11.13 11.36 11.13 11.34 1,343,061 +0.23(+2.10%)
Mar 26, 2004 10.91 11.14 10.91 11.10 1,196,390 +0.19(+1.75%)
Mar 25, 2004 10.85 11.03 10.81 10.91 1,139,257 +0.09(+0.87%)
Mar 24, 2004 10.87 10.97 10.74 10.82 1,415,544 -0.07(-0.68%)
Mar 23, 2004 10.88 10.94 10.83 10.89 1,185,304 +0.09(+0.87%)
Mar 22, 2004 10.91 10.91 10.75 10.80 1,515,314 -0.20(-1.80%)
Mar 19, 2004 10.96 11.08 10.92 11.00 2,873,724 +0.04(+0.32%)
Mar 18, 2004 11.04 11.04 10.79 10.96 1,020,726 -0.07(-0.67%)
Mar 17, 2004 10.72 11.06 10.70 11.04 1,710,591 +0.31(+2.92%)
Mar 16, 2004 10.88 10.88 10.67 10.72 3,766,540 -0.24(-2.21%)
Mar 15, 2004 11.16 11.18 10.96 10.96 1,060,805 -0.19(-1.70%)
Mar 12, 2004 11.04 11.23 11.01 11.15 1,590,355 +0.10(+0.92%)
Mar 11, 2004 11.23 11.34 11.05 11.05 1,725,940 -0.21(-1.82%)
Mar 10, 2004 11.36 11.70 11.23 11.26 2,384,253 -0.11(-0.98%)
Mar 09, 2004 11.18 11.38 11.07 11.37 1,286,780 +0.18(+1.57%)
Mar 08, 2004 11.41 11.48 11.19 11.19 1,479,499 -0.20(-1.79%)
Mar 05, 2004 11.13 11.49 11.13 11.40 1,063,363 +0.26(+2.31%)
Mar 04, 2004 10.96 11.24 10.89 11.14 1,725,087 +0.21(+1.88%)
Mar 03, 2004 11.04 11.12 10.90 10.94 1,566,478 -0.13(-1.22%)
Mar 02, 2004 11.12 11.36 11.07 11.07 2,515,575 -0.05(-0.49%)
Mar 01, 2004 10.96 11.22 10.96 11.12 1,656,868 +0.19(+1.73%)
Feb 27, 2004 10.82 10.98 10.73 10.94 1,827,416 +0.21(+1.97%)
Feb 26, 2004 10.27 11.15 10.27 10.72 9,260,728 +0.45(+4.40%)
Feb 25, 2004 10.14 10.27 10.14 10.27 698,391 +0.13(+1.27%)
Feb 24, 2004 10.18 10.23 10.11 10.14 1,010,493 -0.04(-0.40%)
Feb 23, 2004 10.06 10.20 10.04 10.18 2,273,397 +0.22(+2.19%)
Feb 20, 2004 10.04 10.07 9.967 9.967 661,724 -0.07(-0.70%)
Feb 19, 2004 10.04 10.12 10.03 10.04 876,614 +0.03(+0.34%)
Feb 18, 2004 10.13 10.13 9.956 10.00 822,038 -0.01(-0.07%)
Feb 17, 2004 9.862 10.01 9.862 10.01 1,745,553 +0.27(+2.72%)
Feb 13, 2004 9.950 10.01 9.722 9.745 1,692,683 -0.16(-1.60%)
Feb 12, 2004 9.968 10.02 9.887 9.903 1,194,685 -0.06(-0.65%)
Feb 11, 2004 10.06 10.14 9.923 9.968 1,816,330 -0.06(-0.58%)
Feb 10, 2004 10.14 10.16 10.01 10.03 1,657,721 -0.12(-1.16%)
Feb 09, 2004 10.10 10.26 10.09 10.14 1,412,985 +0.11(+1.05%)
Feb 06, 2004 9.987 10.10 9.987 10.04 822,038 +0.05(+0.52%)
Feb 05, 2004 9.894 10.00 9.852 9.987 1,878,580 +0.09(+0.94%)
Feb 04, 2004 10.06 10.06 9.839 9.894 1,602,293 -0.19(-1.90%)
Feb 03, 2004 10.14 10.14 9.629 10.09 4,806,027 -0.15(-1.49%)
Feb 02, 2004 10.29 10.38 10.04 10.24 2,266,575 -0.01(-0.14%)
Jan 30, 2004 9.967 10.29 9.927 10.25 1,262,904 +0.28(+2.86%)
Jan 29, 2004 9.980 10.03 9.892 9.967 1,747,258 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.933 9.969 1,868,347 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.951 10.06 2,105,408 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.827 10.02 1,345,619 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,214 -0.14(-1.37%)
Jan 22, 2004 9.727 10.19 9.722 10.18 5,378,214 +0.54(+5.57%)
Jan 21, 2004 9.675 9.765 9.452 9.642 2,130,990 +0.03(+0.27%)
Jan 20, 2004 9.428 9.634 9.358 9.616 2,450,767 +0.27(+2.89%)
Jan 16, 2004 8.854 9.675 8.854 9.346 7,709,598 +0.56(+6.39%)
Jan 15, 2004 8.631 8.837 8.626 8.785 1,698,652 +0.17(+2.00%)
Jan 14, 2004 8.684 8.754 8.599 8.612 1,380,581 -0.06(-0.74%)
Jan 13, 2004 8.793 8.795 8.656 8.677 563,659 -0.12(-1.32%)
Jan 12, 2004 8.848 8.851 8.762 8.793 768,316 -0.04(-0.43%)
Jan 09, 2004 8.735 8.907 8.735 8.830 1,455,622 +0.10(+1.16%)
Jan 08, 2004 8.819 8.853 8.713 8.730 1,434,304 -0.07(-0.75%)
Jan 07, 2004 8.905 8.975 8.795 8.795 1,522,136 -0.10(-1.11%)
Jan 06, 2004 9.160 9.235 8.877 8.894 4,188,645 -0.27(-2.91%)
Jan 05, 2004 8.550 9.176 8.549 9.160 3,985,694 +0.61(+7.15%)
Jan 02, 2004 8.502 8.572 8.502 8.549 1,297,013 +0.06(+0.75%)
Dec 31, 2003 8.525 8.528 8.455 8.486 932,894 -0.04(-0.44%)
Dec 30, 2003 8.514 8.533 8.482 8.523 677,073 +0.03(+0.39%)
Dec 29, 2003 8.443 8.547 8.443 8.490 860,412 +0.10(+1.24%)
Dec 26, 2003 8.468 8.484 8.375 8.386 259,232 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.432 8.439 258,379 -0.05(-0.61%)
Dec 23, 2003 8.449 8.484 8.449 8.490 618,234 +0.02(+0.28%)
Dec 22, 2003 8.484 8.555 8.432 8.467 1,761,755 +0.03(+0.32%)
Dec 19, 2003 8.285 8.441 8.267 8.440 1,921,217 +0.19(+2.32%)
Dec 18, 2003 8.122 8.241 8.121 8.249 1,572,447 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.011 8.065 786,223 +0.01(+0.15%)
Dec 16, 2003 7.986 8.054 7.974 8.053 1,273,989 +0.08(+1.06%)
Dec 15, 2003 8.004 8.109 7.968 7.968 1,715,707 -0.04(-0.44%)
Dec 12, 2003 8.021 8.033 7.972 8.004 917,545 -0.04(-0.51%)
Dec 11, 2003 7.957 8.097 7.957 8.045 607,149 +0.09(+1.14%)
Dec 10, 2003 8.130 8.130 7.910 7.954 970,415 -0.18(-2.16%)
Dec 09, 2003 8.221 8.221 8.122 8.130 1,220,267 -0.08(-0.96%)
Dec 08, 2003 8.270 8.270 8.175 8.209 1,554,540 -0.07(-0.89%)
Dec 05, 2003 8.133 8.371 8.133 8.283 2,251,226 +0.19(+2.36%)
Dec 04, 2003 8.014 8.092 7.927 8.092 1,760,049 +0.08(+0.95%)
Dec 03, 2003 8.039 8.039 7.958 8.015 4,508,422 -0.11(-1.37%)
Dec 02, 2003 8.115 8.183 8.115 8.127 2,302,390 +0.04(+0.46%)
Dec 01, 2003 8.048 8.106 8.042 8.089 1,857,261 +0.06(+0.74%)
Nov 28, 2003 8.033 8.040 8.009 8.029 414,430 -0.00(-0.04%)
Nov 26, 2003 8.074 8.074 8.027 8.033 637,847 +0.01(+0.07%)
Nov 25, 2003 8.033 8.053 8.015 8.027 1,277,400 -0.02(-0.28%)
Nov 24, 2003 7.992 8.055 7.947 8.049 1,221,972 +0.09(+1.12%)
Nov 21, 2003 7.974 8.039 7.916 7.960 1,214,298 -0.00(-0.03%)
Nov 20, 2003 7.995 8.088 7.995 7.963 2,072,151 -0.04(-0.45%)
Nov 19, 2003 7.798 8.018 7.798 7.999 2,872,019 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.775 7.781 2,158,278 +0.06(+0.76%)
Nov 17, 2003 7.775 7.904 7.705 7.722 1,586,091 -0.21(-2.66%)
Nov 14, 2003 7.889 8.053 7.857 7.933 11,818,087 +0.04(+0.56%)
Nov 13, 2003 8.100 8.126 7.828 7.889 2,947,913 -0.24(-2.96%)
Nov 12, 2003 8.009 8.168 8.009 8.129 1,522,136 +0.13(+1.57%)
Nov 11, 2003 7.950 8.053 7.949 8.004 2,577,825 +0.08(+1.04%)
Nov 10, 2003 7.892 7.956 7.832 7.922 872,350 +0.02(+0.19%)
Nov 07, 2003 7.797 7.910 7.797 7.906 1,343,914 +0.13(+1.61%)
Nov 06, 2003 7.804 7.892 7.719 7.781 1,603,999 +0.01(+0.08%)
Nov 05, 2003 7.728 7.828 7.681 7.775 912,428 +0.04(+0.45%)
Nov 04, 2003 7.922 7.922 7.733 7.740 2,503,636 -0.23(-2.94%)
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.