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 )

214.76 -1.54 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 10.94 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%)
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.