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 (%)
Feb 27, 2004 10.82 10.98 10.73 10.93 1,827,603 +0.21(+1.97%)
Feb 26, 2004 10.27 11.15 10.27 10.72 9,261,677 +0.45(+4.40%)
Feb 25, 2004 10.14 10.27 10.14 10.27 698,463 +0.13(+1.27%)
Feb 24, 2004 10.18 10.23 10.11 10.14 1,010,597 -0.04(-0.40%)
Feb 23, 2004 10.05 10.20 10.04 10.18 2,273,631 +0.22(+2.19%)
Feb 20, 2004 10.04 10.07 9.966 9.966 661,792 -0.07(-0.70%)
Feb 19, 2004 10.04 10.12 10.03 10.04 876,703 +0.03(+0.34%)
Feb 18, 2004 10.13 10.13 9.955 10.00 822,123 -0.01(-0.07%)
Feb 17, 2004 9.861 10.01 9.861 10.01 1,745,732 +0.27(+2.72%)
Feb 13, 2004 9.949 10.01 9.721 9.744 1,692,857 -0.16(-1.60%)
Feb 12, 2004 9.967 10.02 9.886 9.902 1,194,807 -0.06(-0.65%)
Feb 11, 2004 10.05 10.14 9.922 9.967 1,816,516 -0.06(-0.58%)
Feb 10, 2004 10.14 10.15 10.01 10.03 1,657,891 -0.12(-1.16%)
Feb 09, 2004 10.10 10.26 10.09 10.14 1,413,130 +0.11(+1.05%)
Feb 06, 2004 9.986 10.10 9.986 10.04 822,123 +0.05(+0.52%)
Feb 05, 2004 9.893 10.000 9.851 9.986 1,878,773 +0.09(+0.94%)
Feb 04, 2004 10.05 10.05 9.838 9.893 1,602,457 -0.19(-1.89%)
Feb 03, 2004 10.14 10.14 9.628 10.08 4,806,520 -0.15(-1.49%)
Feb 02, 2004 10.29 10.38 10.04 10.24 2,266,808 -0.01(-0.14%)
Jan 30, 2004 9.966 10.29 9.926 10.25 1,263,033 +0.28(+2.86%)
Jan 29, 2004 9.979 10.03 9.891 9.966 1,747,438 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.932 9.968 1,868,539 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.950 10.05 2,105,624 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.826 10.02 1,345,757 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,399 -0.14(-1.37%)
Jan 22, 2004 9.726 10.19 9.721 10.18 5,378,766 +0.54(+5.57%)
Jan 21, 2004 9.674 9.764 9.451 9.641 2,131,209 +0.03(+0.27%)
Jan 20, 2004 9.427 9.633 9.357 9.615 2,451,018 +0.27(+2.89%)
Jan 16, 2004 8.853 9.674 8.853 9.345 7,710,389 +0.56(+6.39%)
Jan 15, 2004 8.630 8.837 8.625 8.784 1,698,827 +0.17(+2.00%)
Jan 14, 2004 8.683 8.753 8.598 8.611 1,380,723 -0.06(-0.74%)
Jan 13, 2004 8.792 8.794 8.655 8.676 563,717 -0.12(-1.32%)
Jan 12, 2004 8.847 8.851 8.761 8.792 768,395 -0.04(-0.42%)
Jan 09, 2004 8.735 8.906 8.735 8.829 1,455,771 +0.10(+1.16%)
Jan 08, 2004 8.818 8.852 8.712 8.729 1,434,451 -0.07(-0.75%)
Jan 07, 2004 8.905 8.974 8.794 8.794 1,522,292 -0.10(-1.11%)
Jan 06, 2004 9.159 9.234 8.876 8.893 4,189,075 -0.27(-2.91%)
Jan 05, 2004 8.549 9.175 8.548 9.159 3,986,103 +0.61(+7.15%)
Jan 02, 2004 8.501 8.572 8.501 8.548 1,297,146 +0.06(+0.75%)
Dec 31, 2003 8.525 8.527 8.454 8.485 932,990 -0.04(-0.44%)
Dec 30, 2003 8.513 8.532 8.481 8.522 677,142 +0.03(+0.39%)
Dec 29, 2003 8.443 8.546 8.443 8.489 860,500 +0.10(+1.24%)
Dec 26, 2003 8.467 8.484 8.375 8.385 259,258 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.431 8.438 258,405 -0.05(-0.61%)
Dec 23, 2003 8.448 8.484 8.448 8.489 618,298 +0.02(+0.28%)
Dec 22, 2003 8.484 8.554 8.431 8.466 1,761,936 +0.03(+0.32%)
Dec 19, 2003 8.284 8.440 8.267 8.439 1,921,414 +0.19(+2.32%)
Dec 18, 2003 8.121 8.240 8.120 8.248 1,572,608 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.010 8.064 786,304 +0.01(+0.15%)
Dec 16, 2003 7.985 8.053 7.973 8.052 1,274,120 +0.08(+1.06%)
Dec 15, 2003 8.003 8.108 7.968 7.968 1,715,883 -0.04(-0.44%)
Dec 12, 2003 8.020 8.032 7.971 8.003 917,639 -0.04(-0.51%)
Dec 11, 2003 7.956 8.097 7.956 8.044 607,211 +0.09(+1.14%)
Dec 10, 2003 8.129 8.129 7.909 7.954 970,514 -0.18(-2.16%)
Dec 09, 2003 8.220 8.220 8.121 8.129 1,220,392 -0.08(-0.96%)
Dec 08, 2003 8.269 8.269 8.174 8.208 1,554,699 -0.07(-0.89%)
Dec 05, 2003 8.132 8.370 8.132 8.282 2,251,457 +0.19(+2.36%)
Dec 04, 2003 8.013 8.091 7.927 8.091 1,760,230 +0.08(+0.95%)
Dec 03, 2003 8.038 8.038 7.957 8.015 4,508,884 -0.11(-1.37%)
Dec 02, 2003 8.114 8.182 8.114 8.126 2,302,627 +0.04(+0.46%)
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.