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 (%)
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%)
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.