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 )

178.75 +0.55 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 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 (%)
Mar 31, 2003 5.742 5.742 5.649 5.695 735,564 -0.06(-1.03%)
Mar 28, 2003 5.772 5.772 5.725 5.754 511,513 -0.03(-0.51%)
Mar 27, 2003 5.725 5.784 5.654 5.784 1,309,643 +0.05(+0.82%)
Mar 26, 2003 5.725 5.785 5.725 5.736 1,819,465 +0.01(+0.14%)
Mar 25, 2003 5.671 5.742 5.671 5.728 922,414 +0.05(+0.90%)
Mar 24, 2003 5.559 5.702 5.527 5.677 1,876,112 +0.11(+1.91%)
Mar 21, 2003 5.405 5.574 5.405 5.571 1,065,300 +0.18(+3.40%)
Mar 20, 2003 5.554 5.554 5.387 5.387 943,551 -0.17(-2.98%)
Mar 19, 2003 5.453 5.553 5.453 5.553 252,797 +0.11(+1.95%)
Mar 18, 2003 5.437 5.539 5.405 5.447 789,675 +0.01(+0.22%)
Mar 17, 2003 5.110 5.463 5.110 5.435 1,022,181 +0.33(+6.37%)
Mar 14, 2003 5.027 5.133 5.027 5.110 797,284 +0.08(+1.60%)
Mar 13, 2003 5.027 5.050 5.016 5.029 344,954 +0.02(+0.33%)
Mar 12, 2003 5.015 5.033 4.956 5.013 527,577 +0.01(+0.26%)
Mar 11, 2003 5.011 5.050 4.988 5.000 176,704 -0.01(-0.21%)
Mar 10, 2003 5.001 5.046 5.000 5.010 275,625 +0.00(+0.07%)
Mar 07, 2003 5.009 5.055 4.992 5.007 296,762 -0.00(-0.02%)
Mar 06, 2003 4.981 5.044 4.981 5.008 596,060 +0.01(+0.21%)
Mar 05, 2003 5.066 5.081 4.991 4.997 455,711 -0.07(-1.33%)
Mar 04, 2003 5.098 5.114 5.065 5.065 255,333 -0.04(-0.72%)
Mar 03, 2003 5.093 5.152 5.086 5.101 356,791 +0.01(+0.19%)
Feb 28, 2003 5.115 5.181 5.071 5.092 954,542 -0.03(-0.58%)
Feb 27, 2003 5.351 5.352 5.121 5.121 1,597,950 -0.24(-4.50%)
Feb 26, 2003 5.410 5.441 5.334 5.363 361,863 -0.04(-0.83%)
Feb 25, 2003 5.382 5.417 5.364 5.408 244,342 +0.02(+0.40%)
Feb 24, 2003 5.322 5.417 5.322 5.386 308,598 +0.02(+0.40%)
Feb 21, 2003 5.327 5.401 5.322 5.365 348,336 +0.04(+0.73%)
Feb 20, 2003 5.299 5.334 5.287 5.326 267,170 +0.03(+0.58%)
Feb 19, 2003 5.267 5.322 5.251 5.295 711,045 +0.03(+0.56%)
Feb 18, 2003 5.293 5.299 5.222 5.266 1,274,133 +0.00(+0.05%)
Feb 14, 2003 5.169 5.299 5.169 5.263 1,619,932 +0.12(+2.30%)
Feb 13, 2003 5.068 5.171 5.065 5.145 448,948 +0.07(+1.38%)
Feb 12, 2003 5.056 5.080 5.024 5.075 601,133 +0.00(+0.00%)
Feb 11, 2003 5.086 5.149 5.079 5.075 376,237 -0.01(-0.21%)
Feb 10, 2003 4.981 5.133 4.974 5.086 470,930 +0.11(+2.11%)
Feb 07, 2003 4.920 4.985 4.914 4.981 1,214,949 +0.07(+1.47%)
Feb 06, 2003 4.932 4.970 4.903 4.908 1,772,964 -0.03(-0.58%)
Feb 05, 2003 4.962 4.968 4.891 4.937 1,951,359 -0.03(-0.62%)
Feb 04, 2003 4.991 4.991 4.914 4.968 1,251,305 -0.04(-0.83%)
Feb 03, 2003 5.021 5.074 4.987 5.009 1,318,943 -0.02(-0.35%)
Jan 31, 2003 5.204 5.210 4.969 5.027 4,880,090 -0.20(-3.85%)
Jan 30, 2003 5.500 5.511 5.181 5.228 1,242,850 -0.27(-4.95%)
Jan 29, 2003 5.429 5.559 5.412 5.500 678,917 +0.06(+1.07%)
Jan 28, 2003 5.476 5.509 5.441 5.442 616,352 -0.03(-0.52%)
Jan 27, 2003 5.534 5.547 5.464 5.470 353,409 -0.09(-1.57%)
Jan 24, 2003 5.364 5.571 5.322 5.558 1,158,302 +0.18(+3.43%)
Jan 23, 2003 5.228 5.411 5.220 5.373 804,893 +0.15(+2.90%)
Jan 22, 2003 5.240 5.251 5.216 5.222 276,470 -0.04(-0.67%)
Jan 21, 2003 5.328 5.346 5.235 5.257 791,365 -0.07(-1.27%)
Jan 17, 2003 5.352 5.384 5.299 5.325 998,507 -0.04(-0.79%)
Jan 16, 2003 5.559 5.559 5.354 5.367 1,218,331 -0.20(-3.55%)
Jan 15, 2003 5.725 5.725 5.531 5.565 2,467,100 -0.24(-4.18%)
Jan 14, 2003 5.869 5.914 5.804 5.807 936,787 -0.06(-1.05%)
Jan 13, 2003 5.796 5.876 5.780 5.869 1,369,671 +0.07(+1.29%)
Jan 10, 2003 5.778 5.837 5.761 5.794 1,427,164 -0.01(-0.12%)
Jan 09, 2003 5.689 5.819 5.637 5.801 1,097,428 +0.12(+2.17%)
Jan 08, 2003 5.681 5.709 5.638 5.678 694,981 -0.00(-0.02%)
Jan 07, 2003 5.677 5.748 5.589 5.680 2,338,587 -0.01(-0.17%)
Jan 06, 2003 5.326 5.719 5.326 5.689 3,169,691 +0.27(+5.02%)
Jan 03, 2003 5.171 5.417 5.147 5.417 1,456,755 +0.25(+4.76%)
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.