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 )

185.30 +5.28 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
May 31, 2022 190.46 190.95 188.18 189.49 2,395,188 -1.05(-0.55%)
May 27, 2022 189.49 190.55 188.24 190.54 1,179,258 +2.88(+1.53%)
May 26, 2022 186.55 189.26 186.01 187.66 1,079,920 +1.41(+0.76%)
May 25, 2022 183.87 187.52 182.12 186.25 1,991,236 +3.58(+1.96%)
May 24, 2022 182.58 183.59 179.08 182.67 1,287,157 +0.07(+0.04%)
May 23, 2022 185.15 185.42 182.28 182.60 1,971,672 -0.49(-0.27%)
May 20, 2022 183.07 183.94 179.87 183.09 2,723,409 +1.87(+1.03%)
May 19, 2022 177.94 182.37 177.45 181.22 1,690,696 +1.59(+0.89%)
May 18, 2022 185.81 185.97 178.31 179.63 1,922,639 -7.19(-3.85%)
May 17, 2022 189.37 189.95 184.92 186.82 1,746,323 -0.13(-0.07%)
May 16, 2022 191.08 191.24 185.88 186.96 2,166,570 -3.75(-1.96%)
May 13, 2022 188.89 192.81 186.88 190.70 1,981,638 +3.90(+2.09%)
May 12, 2022 188.72 189.81 182.93 186.81 2,699,263 -2.49(-1.31%)
May 11, 2022 190.71 192.85 188.68 189.29 1,572,071 -1.57(-0.82%)
May 10, 2022 193.94 195.99 188.79 190.87 1,652,504 -1.27(-0.66%)
May 09, 2022 199.02 199.42 191.23 192.13 1,911,024 -8.36(-4.17%)
May 06, 2022 202.24 202.85 198.38 200.49 1,359,959 -2.76(-1.36%)
May 05, 2022 209.66 209.66 201.22 203.25 1,497,654 -7.04(-3.35%)
May 04, 2022 208.24 210.58 203.71 210.30 1,703,281 +1.43(+0.68%)
May 03, 2022 207.34 210.14 207.34 208.87 1,180,766 +2.27(+1.10%)
May 02, 2022 209.09 210.61 203.47 206.60 1,535,281 -2.44(-1.17%)
Apr 29, 2022 213.99 215.34 208.61 209.04 1,366,320 -6.08(-2.83%)
Apr 28, 2022 215.49 217.41 212.25 215.12 1,546,053 -0.20(-0.09%)
Apr 27, 2022 207.28 217.72 204.70 215.32 2,367,669 +12.07(+5.94%)
Apr 26, 2022 211.29 211.35 203.13 203.25 2,226,732 -7.90(-3.74%)
Apr 25, 2022 211.00 211.91 207.30 211.16 2,140,784 -1.30(-0.61%)
Apr 22, 2022 217.69 218.53 211.96 212.45 1,647,446 -5.19(-2.39%)
Apr 21, 2022 225.50 226.31 217.44 217.65 1,714,135 -7.46(-3.32%)
Apr 20, 2022 223.97 226.45 222.93 225.11 1,670,258 +2.00(+0.90%)
Apr 19, 2022 225.99 226.60 220.82 223.11 1,423,478 -2.04(-0.91%)
Apr 18, 2022 226.14 227.61 224.05 225.15 811,466 -1.35(-0.60%)
Apr 14, 2022 228.43 229.25 226.41 226.50 875,215 -1.62(-0.71%)
Apr 13, 2022 225.69 228.39 224.73 228.12 1,138,542 +3.17(+1.41%)
Apr 12, 2022 228.75 231.26 223.97 224.95 1,540,133 -3.63(-1.59%)
Apr 11, 2022 230.85 230.99 226.28 228.58 1,366,226 -2.53(-1.10%)
Apr 08, 2022 234.39 235.42 230.64 231.11 1,320,921 -1.72(-0.74%)
Apr 07, 2022 233.11 234.23 227.55 232.83 1,271,744 +0.81(+0.35%)
Apr 06, 2022 225.45 232.28 224.91 232.02 1,884,429 +5.71(+2.52%)
Apr 05, 2022 222.29 229.32 222.29 226.31 1,287,574 +2.74(+1.22%)
Apr 04, 2022 228.80 229.34 222.22 223.57 1,386,636 -4.98(-2.18%)
Apr 01, 2022 227.44 229.56 225.30 228.56 2,000,000 +1.87(+0.82%)
Mar 31, 2022 231.19 233.30 226.66 226.69 2,681,841 -3.75(-1.63%)
Mar 30, 2022 230.93 232.25 229.30 230.45 1,664,851 +0.87(+0.38%)
Mar 29, 2022 233.50 233.96 227.54 229.58 2,289,604 -3.52(-1.51%)
Mar 28, 2022 236.46 237.07 232.59 233.09 1,883,997 -2.99(-1.27%)
Mar 25, 2022 234.01 237.62 234.01 236.09 1,680,772 +2.66(+1.14%)
Mar 24, 2022 235.70 236.82 232.32 233.43 1,881,329 -1.77(-0.75%)
Mar 23, 2022 236.35 238.14 234.89 235.20 1,024,962 -1.14(-0.48%)
Mar 22, 2022 238.99 240.16 234.19 236.34 1,969,686 -2.64(-1.10%)
Mar 21, 2022 236.83 239.65 236.58 238.99 1,514,005 +1.11(+0.46%)
Mar 18, 2022 237.39 239.44 234.94 237.88 3,004,172 +3.16(+1.35%)
Mar 17, 2022 229.86 234.72 229.81 234.72 1,416,977 +4.07(+1.76%)
Mar 16, 2022 221.83 230.80 221.83 230.65 2,125,113 +9.54(+4.31%)
Mar 15, 2022 220.31 221.62 218.61 221.11 1,247,283 +2.32(+1.06%)
Mar 14, 2022 217.00 221.39 215.35 218.79 1,613,688 +3.44(+1.60%)
Mar 11, 2022 218.63 220.83 215.08 215.35 1,358,870 -1.91(-0.88%)
Mar 10, 2022 216.55 218.56 214.65 217.26 1,560,418 -2.03(-0.93%)
Mar 09, 2022 214.67 220.71 214.06 219.29 1,723,470 +7.97(+3.77%)
Mar 08, 2022 223.22 223.22 210.80 211.32 2,841,141 -12.33(-5.51%)
Mar 07, 2022 231.28 231.85 223.57 223.65 2,121,912 -7.63(-3.30%)
Mar 04, 2022 226.89 232.11 224.41 231.28 1,552,479 +2.80(+1.23%)
Mar 03, 2022 226.17 231.58 225.54 228.48 2,281,241 +3.87(+1.72%)
Mar 02, 2022 223.98 226.38 223.16 224.61 1,504,076 +3.12(+1.41%)
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.