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 )

215.95 +0.35 (+0.16%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 149.34 151.06 148.59 149.53 3,820,601 +0.63(+0.42%)
Oct 30, 2018 147.31 149.10 146.53 148.91 2,145,740 +2.51(+1.72%)
Oct 29, 2018 147.24 148.50 144.48 146.39 1,861,040 +0.61(+0.42%)
Oct 26, 2018 144.30 147.61 143.81 145.78 2,483,909 +0.96(+0.66%)
Oct 25, 2018 148.78 148.78 143.03 144.82 3,593,682 -2.95(-1.99%)
Oct 24, 2018 146.97 149.88 146.38 147.77 2,218,723 +0.23(+0.16%)
Oct 23, 2018 145.47 148.41 145.47 147.54 1,880,835 -0.34(-0.23%)
Oct 22, 2018 149.56 149.56 147.53 147.88 1,811,015 -1.17(-0.78%)
Oct 19, 2018 147.58 149.98 147.40 149.05 2,126,824 +0.60(+0.40%)
Oct 18, 2018 147.93 149.50 147.50 148.46 1,834,595 +0.49(+0.33%)
Oct 17, 2018 145.98 148.19 144.52 147.97 2,142,738 +2.66(+1.83%)
Oct 16, 2018 142.36 145.48 142.00 145.31 1,993,284 +3.46(+2.44%)
Oct 15, 2018 143.49 143.77 141.63 141.85 1,880,309 -2.19(-1.52%)
Oct 12, 2018 143.97 144.89 141.41 144.03 2,164,934 +0.38(+0.27%)
Oct 11, 2018 146.78 147.35 142.29 143.65 4,115,824 -3.44(-2.34%)
Oct 10, 2018 148.45 148.91 146.47 147.09 2,948,864 -0.74(-0.50%)
Oct 09, 2018 146.89 148.59 146.73 147.84 1,891,677 +0.20(+0.14%)
Oct 08, 2018 148.06 148.22 146.77 147.63 1,504,625 -0.64(-0.43%)
Oct 05, 2018 147.66 149.31 147.66 148.27 2,049,378 +0.96(+0.65%)
Oct 04, 2018 143.40 148.30 143.18 147.31 2,892,987 +4.13(+2.88%)
Oct 03, 2018 143.27 143.73 142.38 143.18 1,382,518 +0.77(+0.54%)
Oct 02, 2018 142.11 142.60 140.81 142.40 2,088,447 +0.20(+0.14%)
Oct 01, 2018 139.83 142.23 139.13 142.20 1,276,730 +3.30(+2.37%)
Sep 28, 2018 139.71 140.50 138.76 138.90 1,764,225 -1.40(-1.00%)
Sep 27, 2018 141.28 142.03 140.24 140.30 1,246,278 -0.87(-0.62%)
Sep 26, 2018 141.67 142.30 140.69 141.18 1,720,270 -0.49(-0.35%)
Sep 25, 2018 142.90 143.14 141.28 141.67 1,788,346 -0.94(-0.66%)
Sep 24, 2018 142.77 143.51 142.10 142.60 1,528,039 -0.30(-0.21%)
Sep 21, 2018 142.57 143.10 141.71 142.91 2,573,487 +0.60(+0.42%)
Sep 20, 2018 142.39 142.76 141.48 142.30 1,118,104 +0.63(+0.44%)
Sep 19, 2018 141.18 141.88 140.33 141.68 1,417,369 +0.99(+0.70%)
Sep 18, 2018 139.98 141.15 139.98 140.69 1,375,530 +0.46(+0.33%)
Sep 17, 2018 140.92 141.38 140.07 140.23 1,157,900 -1.07(-0.76%)
Sep 14, 2018 141.04 141.93 140.72 141.30 1,085,959 +0.69(+0.49%)
Sep 13, 2018 140.15 141.48 140.02 140.61 1,342,833 +0.54(+0.38%)
Sep 12, 2018 140.72 141.18 138.98 140.07 1,238,617 -1.13(-0.80%)
Sep 11, 2018 142.39 142.50 141.07 141.20 1,326,127 -0.87(-0.61%)
Sep 10, 2018 142.50 143.28 142.07 142.07 1,312,549 +0.26(+0.18%)
Sep 07, 2018 140.83 142.21 140.65 141.81 1,714,350 +0.80(+0.57%)
Sep 06, 2018 139.86 141.47 139.23 141.01 1,809,452 +1.80(+1.29%)
Sep 05, 2018 143.82 144.14 138.86 139.22 3,183,548 -4.68(-3.25%)
Sep 04, 2018 142.01 143.91 142.01 143.90 2,118,616 +1.88(+1.33%)
Aug 31, 2018 142.01 142.01 142.01 0 +1.16(+0.82%)
Aug 30, 2018 139.70 141.00 139.41 140.86 1,512,864 +0.93(+0.66%)
Aug 29, 2018 137.72 139.97 137.58 139.93 2,016,306 +2.09(+1.52%)
Aug 28, 2018 138.69 139.10 137.59 137.84 1,288,076 -0.80(-0.57%)
Aug 27, 2018 138.15 139.76 138.11 138.64 1,645,683 +1.02(+0.74%)
Aug 24, 2018 136.57 137.73 135.89 137.62 1,118,411 +1.34(+0.98%)
Aug 23, 2018 135.65 137.11 135.65 136.28 1,289,724 +0.63(+0.47%)
Aug 22, 2018 135.37 136.31 135.24 135.64 870,263 -0.38(-0.28%)
Aug 21, 2018 137.68 138.07 135.73 136.02 1,771,180 -1.89(-1.37%)
Aug 20, 2018 137.64 138.57 137.53 137.91 1,108,222 +0.24(+0.18%)
Aug 17, 2018 137.10 138.26 136.30 137.66 2,127,566 +0.73(+0.53%)
Aug 16, 2018 137.24 137.80 136.55 136.93 1,613,363 +0.66(+0.48%)
Aug 15, 2018 134.80 136.50 134.62 136.28 2,031,310 +1.11(+0.82%)
Aug 14, 2018 133.29 135.36 133.27 135.17 1,486,428 +1.92(+1.44%)
Aug 13, 2018 133.28 134.98 132.98 133.25 1,429,563 +0.02(+0.02%)
Aug 10, 2018 131.88 133.46 131.48 133.23 1,410,256 +0.77(+0.58%)
Aug 09, 2018 133.04 133.19 132.24 132.46 1,091,470 -0.63(-0.47%)
Aug 08, 2018 132.81 133.44 131.72 133.08 1,461,418 +0.26(+0.20%)
Aug 07, 2018 132.19 133.17 131.74 132.82 1,244,946 +1.26(+0.96%)
Aug 06, 2018 131.37 132.13 131.11 131.56 1,361,518 +0.19(+0.15%)
Aug 03, 2018 130.99 131.95 130.03 131.37 1,180,176 +0.48(+0.37%)
Aug 02, 2018 131.20 131.83 129.12 130.89 1,661,655 -0.32(-0.24%)
Aug 01, 2018 129.93 132.96 129.29 131.20 1,882,369 +1.88(+1.45%)
Jul 31, 2018 131.25 131.57 128.70 129.33 1,904,272 -1.70(-1.30%)
Jul 30, 2018 134.51 134.73 130.68 131.03 1,559,108 -3.48(-2.59%)
Jul 27, 2018 134.92 135.65 134.42 134.50 1,883,090 -0.79(-0.58%)
Jul 26, 2018 139.71 139.79 135.13 135.29 2,809,068 -2.49(-1.81%)
Jul 25, 2018 136.54 138.10 136.42 137.78 2,038,758 +0.86(+0.63%)
Jul 24, 2018 137.32 137.79 136.28 136.92 1,726,613 -0.68(-0.50%)
Jul 23, 2018 137.36 137.95 136.57 137.60 1,617,671 +0.24(+0.18%)
Jul 20, 2018 136.85 137.48 136.00 137.36 1,205,454 +0.12(+0.09%)
Jul 19, 2018 138.81 139.37 137.19 137.23 1,587,961 -1.76(-1.27%)
Jul 18, 2018 137.73 139.38 137.44 139.00 1,266,248 +1.62(+1.18%)
Jul 17, 2018 136.72 137.50 135.99 137.37 1,094,243 +0.65(+0.48%)
Jul 16, 2018 135.59 136.93 135.04 136.72 887,153 +1.06(+0.78%)
Jul 13, 2018 135.70 135.88 134.21 135.66 1,256,391 +0.17(+0.13%)
Jul 12, 2018 136.06 134.09 135.49 1,521,107 +1.03(+0.77%)
Jul 11, 2018 132.37 134.75 131.81 134.46 1,731,408 +1.02(+0.77%)
Jul 10, 2018 133.00 134.02 132.11 133.43 1,722,149 +0.52(+0.39%)
Jul 09, 2018 131.03 133.13 130.85 132.91 2,032,485 +2.52(+1.93%)
Jul 06, 2018 130.11 131.28 129.64 130.39 1,936,919 +0.11(+0.08%)
Jul 05, 2018 131.21 131.21 129.52 130.28 1,641,993 -0.67(-0.51%)
Jul 03, 2018 130.95 130.95 130.95 0 -2.33(-1.75%)
Jul 02, 2018 132.87 133.34 132.46 133.28 1,129,246 +0.06(+0.04%)
Jun 29, 2018 133.84 134.86 133.17 133.23 2,075,286 +0.05(+0.04%)
Jun 28, 2018 132.98 134.10 131.98 133.18 1,353,556 +0.55(+0.41%)
Jun 27, 2018 132.50 135.28 132.08 132.63 1,731,030 -1.92(-1.43%)
Jun 26, 2018 135.62 136.99 134.27 134.55 2,025,570 -0.76(-0.56%)
Jun 25, 2018 136.71 136.71 134.23 135.32 1,632,823 -1.57(-1.15%)
Jun 22, 2018 137.23 138.15 136.37 136.88 2,420,203 +0.16(+0.12%)
Jun 21, 2018 135.75 137.17 134.20 136.72 1,732,422 +0.82(+0.60%)
Jun 20, 2018 136.44 137.25 135.80 135.90 1,515,287 +0.20(+0.15%)
Jun 19, 2018 136.42 137.13 135.24 135.70 2,482,157 -1.82(-1.32%)
Jun 18, 2018 137.36 137.94 136.85 137.52 1,374,607 -0.51(-0.37%)
Jun 15, 2018 138.49 137.24 138.03 2,552,745 +0.79(+0.57%)
Jun 14, 2018 138.81 139.97 136.68 137.24 2,072,687 -1.32(-0.95%)
Jun 13, 2018 138.40 139.53 137.61 138.56 1,904,124 +0.21(+0.15%)
Jun 12, 2018 138.44 138.90 137.08 138.35 1,498,162 -0.33(-0.24%)
Jun 11, 2018 139.19 139.33 137.88 138.68 1,783,949 -0.28(-0.20%)
Jun 08, 2018 139.31 139.54 137.92 138.96 1,757,044 -0.62(-0.45%)
Jun 07, 2018 141.01 141.22 138.82 139.58 2,370,829 -0.89(-0.64%)
Jun 06, 2018 141.14 140.48 2,788,618 +2.49(+1.81%)
Jun 05, 2018 136.87 138.25 136.87 137.98 3,235,717 +0.13(+0.09%)
Jun 04, 2018 135.73 138.00 135.60 137.85 2,451,968 +2.24(+1.65%)
Jun 01, 2018 133.09 135.83 132.57 135.61 2,088,316 +3.75(+2.84%)
May 31, 2018 133.60 134.20 131.54 131.87 4,518,310 -2.10(-1.56%)
May 30, 2018 129.19 134.49 128.47 133.96 2,992,620 +5.51(+4.29%)
May 29, 2018 128.28 129.15 127.37 128.45 2,300,511 -0.74(-0.58%)
May 25, 2018 129.19 129.19 129.19 0 -0.33(-0.26%)
May 24, 2018 128.45 129.61 127.26 129.53 1,820,055 -0.08(-0.06%)
May 23, 2018 129.38 129.67 128.01 129.61 1,268,337 -0.61(-0.47%)
May 22, 2018 130.54 130.70 128.55 130.21 1,714,091 -0.42(-0.32%)
May 21, 2018 129.64 131.03 129.53 130.63 1,213,764 +1.29(+1.00%)
May 18, 2018 130.02 130.23 128.95 129.34 2,376,616 -0.75(-0.57%)
May 17, 2018 129.78 130.25 129.03 130.08 1,347,699 +0.03(+0.02%)
May 16, 2018 130.00 130.34 129.00 130.06 1,125,612 +0.18(+0.14%)
May 15, 2018 130.11 130.63 128.95 129.88 1,522,111 -0.47(-0.36%)
May 14, 2018 129.47 130.49 128.30 130.35 1,650,543 +1.41(+1.09%)
May 11, 2018 129.38 129.52 128.30 128.94 1,476,167 -0.54(-0.42%)
May 10, 2018 129.87 130.32 128.82 129.49 1,893,234 -1.22(-0.93%)
May 09, 2018 128.50 131.01 127.41 130.71 1,614,963 +2.44(+1.90%)
May 08, 2018 128.76 129.28 127.61 128.27 1,604,808 -0.62(-0.48%)
May 07, 2018 129.04 129.58 128.18 128.89 1,521,968 +0.05(+0.04%)
May 04, 2018 126.94 129.76 126.08 128.84 1,737,017 +1.73(+1.36%)
May 03, 2018 126.04 128.22 124.58 127.11 2,590,538 +0.52(+0.41%)
May 02, 2018 126.64 128.06 126.00 126.59 2,100,780 -0.10(-0.08%)
May 01, 2018 127.54 128.17 124.98 126.68 2,424,521 -0.95(-0.75%)
Apr 30, 2018 128.20 129.98 127.63 127.64 1,745,481 +0.26(+0.20%)
Apr 27, 2018 127.83 128.96 126.00 127.38 1,965,093 -1.69(-1.31%)
Apr 26, 2018 129.43 131.36 125.95 129.07 3,766,412 -1.32(-1.01%)
Apr 25, 2018 130.93 131.22 129.40 130.39 1,788,159 -0.42(-0.32%)
Apr 24, 2018 133.55 133.90 129.74 130.81 1,895,732 -2.10(-1.58%)
Apr 23, 2018 133.53 133.82 132.10 132.92 1,658,564 -0.71(-0.53%)
Apr 20, 2018 133.74 134.30 131.95 133.63 1,974,225 +0.49(+0.37%)
Apr 19, 2018 134.07 134.82 132.68 133.13 1,651,236 -0.59(-0.44%)
Apr 18, 2018 133.52 134.28 132.52 133.73 1,267,989 +0.36(+0.27%)
Apr 17, 2018 133.40 134.90 133.21 133.37 1,964,197 +0.60(+0.45%)
Apr 16, 2018 133.52 134.32 132.73 132.77 1,262,977 +0.49(+0.37%)
Apr 13, 2018 133.87 133.93 131.38 132.28 1,267,027 -0.64(-0.48%)
Apr 12, 2018 131.50 134.51 131.15 132.93 2,219,500 +2.39(+1.83%)
Apr 11, 2018 131.15 131.56 129.91 130.54 1,607,455 -1.89(-1.42%)
Apr 10, 2018 130.34 133.22 130.27 132.42 2,443,051 +3.57(+2.77%)
Apr 09, 2018 128.48 131.48 127.99 128.85 1,790,968 +0.74(+0.58%)
Apr 06, 2018 131.00 131.16 127.23 128.11 1,622,999 -3.83(-2.90%)
Apr 05, 2018 131.06 132.83 130.13 131.94 2,235,731 +2.02(+1.56%)
Apr 04, 2018 127.91 130.36 127.12 129.91 1,877,535 -0.06(-0.05%)
Apr 03, 2018 127.30 130.30 126.87 129.98 2,386,728 +2.32(+1.82%)
Apr 02, 2018 130.83 130.83 125.79 127.66 2,217,938 -3.27(-2.50%)
Mar 29, 2018 130.93 130.93 130.93 0 +2.35(+1.83%)
Mar 28, 2018 128.71 135.47 126.63 128.58 2,524,881 -0.13(-0.10%)
Mar 27, 2018 130.95 132.63 127.57 128.71 2,267,522 -2.19(-1.68%)
Mar 26, 2018 129.42 131.60 129.17 130.90 2,392,682 +2.91(+2.27%)
Mar 23, 2018 129.91 130.84 127.90 128.00 2,619,436 -1.65(-1.27%)
Mar 22, 2018 132.35 133.98 129.31 129.65 1,930,104 -3.51(-2.64%)
Mar 21, 2018 133.01 135.16 132.46 133.16 1,465,235 +0.26(+0.19%)
Mar 20, 2018 132.99 134.23 132.74 132.90 1,191,286 +0.52(+0.39%)
Mar 19, 2018 133.62 134.03 131.21 132.38 1,706,412 -1.28(-0.96%)
Mar 16, 2018 133.89 135.10 132.44 133.66 9,564,440 -0.22(-0.16%)
Mar 15, 2018 131.95 135.49 130.18 133.88 2,718,236 +1.97(+1.50%)
Mar 14, 2018 134.09 134.37 131.45 131.91 2,785,971 -1.51(-1.13%)
Mar 13, 2018 136.85 137.50 132.94 133.41 2,846,255 -3.54(-2.58%)
Mar 12, 2018 138.53 138.95 135.87 136.95 2,192,527 -1.81(-1.31%)
Mar 09, 2018 137.42 138.99 136.65 138.76 2,407,815 +2.41(+1.77%)
Mar 08, 2018 136.55 136.99 135.13 136.35 1,917,899 +0.45(+0.33%)
Mar 07, 2018 133.85 135.90 1,684,712 -0.81(-0.60%)
Mar 06, 2018 136.29 137.28 134.19 136.71 1,997,590 +0.89(+0.65%)
Mar 05, 2018 133.29 137.14 132.93 135.82 2,413,970 +1.80(+1.34%)
Mar 02, 2018 130.24 134.13 130.24 134.03 1,991,018 +3.23(+2.47%)
Mar 01, 2018 134.11 134.61 130.01 130.80 1,755,834 -3.14(-2.35%)
Feb 28, 2018 134.44 136.09 133.51 133.94 2,009,592 -0.43(-0.32%)
Feb 27, 2018 134.82 136.65 134.22 134.37 1,963,797 -0.17(-0.13%)
Feb 26, 2018 134.58 131.88 134.54 1,506,045 +2.32(+1.76%)
Feb 23, 2018 129.95 132.27 129.91 132.22 1,206,165 +2.81(+2.17%)
Feb 22, 2018 129.00 129.41 1,518,546 -1.01(-0.77%)
Feb 21, 2018 131.49 132.86 130.37 130.41 1,381,689 -1.27(-0.96%)
Feb 20, 2018 130.37 132.67 130.21 131.68 1,780,625 +0.78(+0.60%)
Feb 16, 2018 130.90 130.90 130.90 0 -2.20(-1.65%)
Feb 15, 2018 131.21 133.18 130.86 133.10 1,963,604 +2.39(+1.83%)
Feb 14, 2018 128.23 131.03 127.99 130.71 2,220,677 +1.60(+1.24%)
Feb 13, 2018 128.17 129.92 127.50 129.11 1,534,799 +0.02(+0.02%)
Feb 12, 2018 126.83 130.02 126.76 129.08 2,470,247 +2.64(+2.09%)
Feb 09, 2018 124.35 127.30 122.93 126.44 3,254,796 +3.07(+2.49%)
Feb 08, 2018 129.18 129.68 123.28 123.37 3,379,241 -5.55(-4.31%)
Feb 07, 2018 127.91 130.59 126.71 128.92 3,374,037 +1.84(+1.45%)
Feb 06, 2018 123.50 127.17 120.42 127.08 5,390,882 +1.06(+0.84%)
Feb 05, 2018 128.16 129.62 124.27 126.02 4,552,626 -2.24(-1.75%)
Feb 02, 2018 129.08 131.40 128.13 128.26 3,737,561 +0.16(+0.13%)
Feb 01, 2018 125.27 128.25 124.03 128.10 2,924,068 +4.38(+3.54%)
Jan 31, 2018 123.26 125.21 123.26 123.72 3,656,684 +0.12(+0.10%)
Jan 30, 2018 123.34 123.93 122.97 123.60 1,868,148 -0.10(-0.08%)
Jan 29, 2018 125.17 126.15 123.64 123.70 1,515,611 -1.38(-1.10%)
Jan 26, 2018 124.59 125.38 123.91 125.08 1,403,371 +0.80(+0.64%)
Jan 25, 2018 124.94 125.10 123.56 124.28 1,523,519 -0.66(-0.53%)
Jan 24, 2018 124.38 125.64 123.47 124.94 1,300,214 +0.60(+0.48%)
Jan 23, 2018 125.51 125.77 124.01 124.34 1,045,363 -0.97(-0.77%)
Jan 22, 2018 125.31 123.91 125.31 1,129,748 +0.94(+0.76%)
Jan 19, 2018 123.34 124.50 122.93 124.37 1,933,680 +1.67(+1.36%)
Jan 18, 2018 122.56 123.16 122.31 122.70 1,415,343 +0.61(+0.50%)
Jan 17, 2018 123.53 124.13 121.93 122.09 1,822,844 -0.60(-0.49%)
Jan 16, 2018 124.25 124.84 122.05 122.69 1,610,733 -0.43(-0.35%)
Jan 12, 2018 123.12 123.12 123.12 0 -0.06(-0.05%)
Jan 11, 2018 123.41 123.61 122.14 123.18 1,310,155 -0.07(-0.06%)
Jan 10, 2018 122.45 123.26 1,467,181 +0.22(+0.18%)
Jan 09, 2018 122.13 123.47 121.98 123.04 1,171,987 +0.72(+0.59%)
Jan 08, 2018 121.51 123.10 121.13 122.31 1,387,179 +1.68(+1.39%)
Jan 05, 2018 119.70 120.73 119.50 120.64 1,183,425 +0.78(+0.65%)
Jan 04, 2018 119.54 121.19 119.00 119.85 1,924,606 +1.27(+1.07%)
Jan 03, 2018 116.36 118.75 115.82 118.59 1,663,849 +1.87(+1.60%)
Jan 02, 2018 117.79 118.11 116.42 116.72 1,341,886 -1.02(-0.86%)
Dec 29, 2017 117.73 117.73 117.73 0 -0.21(-0.18%)
Dec 28, 2017 118.06 118.08 117.33 117.94 1,052,624 +0.29(+0.25%)
Dec 27, 2017 117.48 118.36 116.76 117.65 1,572,477 +0.41(+0.35%)
Dec 26, 2017 117.00 117.52 116.38 117.24 1,962,921 -0.03(-0.03%)
Dec 22, 2017 118.96 119.11 117.08 117.27 1,478,754 -1.50(-1.26%)
Dec 21, 2017 118.09 119.04 117.72 118.77 2,233,640 +1.13(+0.96%)
Dec 20, 2017 118.68 118.79 116.60 117.64 1,935,586 -0.57(-0.48%)
Dec 19, 2017 119.62 119.73 118.13 118.20 1,494,107 -0.88(-0.74%)
Dec 18, 2017 119.87 120.18 118.71 119.08 1,776,638 +0.17(+0.14%)
Dec 15, 2017 118.62 119.49 118.08 118.92 2,847,239 +0.51(+0.43%)
Dec 14, 2017 119.86 120.12 118.11 118.41 2,814,291 -0.94(-0.79%)
Dec 13, 2017 120.52 120.87 119.14 119.34 1,633,526 -1.12(-0.93%)
Dec 12, 2017 120.09 120.95 119.81 120.46 1,685,758 +0.25(+0.21%)
Dec 11, 2017 120.59 120.97 119.82 120.21 1,295,355 -0.09(-0.07%)
Dec 08, 2017 120.18 120.45 118.87 120.30 1,898,422 +0.59(+0.49%)
Dec 07, 2017 120.04 120.82 118.31 119.71 1,892,294 -0.02(-0.01%)
Dec 06, 2017 119.43 120.07 117.32 119.72 1,826,942 +0.50(+0.42%)
Dec 05, 2017 120.33 121.71 118.81 119.22 2,717,696 -1.02(-0.85%)
Dec 04, 2017 120.31 120.72 119.97 120.24 3,120,833 +2.05(+1.74%)
Dec 01, 2017 118.71 119.24 116.64 118.19 3,582,677 +0.98(+0.84%)
Nov 30, 2017 116.20 119.02 115.87 117.21 3,105,593 +1.34(+1.16%)
Nov 29, 2017 114.31 117.01 114.24 115.87 3,263,317 +2.12(+1.87%)
Nov 28, 2017 111.65 113.81 111.07 113.74 1,750,047 +2.39(+2.15%)
Nov 27, 2017 111.52 112.41 111.29 111.35 1,352,587 +0.16(+0.15%)
Nov 24, 2017 111.52 112.04 111.01 111.19 398,432 -0.01(-0.01%)
Nov 22, 2017 112.31 112.31 110.13 111.19 1,327,802 -0.56(-0.50%)
Nov 21, 2017 111.86 112.86 111.01 111.75 1,375,377 +0.53(+0.48%)
Nov 20, 2017 109.81 111.80 109.53 111.22 1,451,913 +1.89(+1.73%)
Nov 17, 2017 109.39 109.83 108.98 109.33 1,179,319 -0.47(-0.43%)
Nov 16, 2017 110.03 110.21 109.14 109.80 945,106 +0.33(+0.30%)
Nov 15, 2017 109.51 110.86 109.34 109.47 1,297,773 -0.42(-0.38%)
Nov 14, 2017 109.48 110.54 108.89 109.89 1,617,108 +0.04(+0.04%)
Nov 13, 2017 107.94 110.00 107.78 109.85 1,457,245 +1.78(+1.65%)
Nov 10, 2017 108.30 108.94 107.82 108.07 957,159 -0.12(-0.12%)
Nov 09, 2017 107.64 108.29 106.87 108.19 974,867 +0.34(+0.32%)
Nov 08, 2017 107.82 108.28 107.67 107.85 1,016,842 +0.04(+0.04%)
Nov 07, 2017 108.47 109.29 107.26 107.81 964,281 -0.48(-0.44%)
Nov 06, 2017 109.48 109.65 107.90 108.29 1,377,852 -1.49(-1.36%)
Nov 03, 2017 109.36 110.57 109.27 109.78 2,194,999 -0.19(-0.17%)
Nov 02, 2017 106.71 110.17 106.60 109.96 1,982,459 +3.26(+3.06%)
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.