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 (%)
Jul 31, 2002 0.1349 0.1349 0.1349 0.1349 852 -0.01(-7.26%)
Jul 30, 2002 0.1454 0.1454 0.1454 0.1454 1,705 +0.00(+3.33%)
Jul 29, 2002 0.1466 0.1466 0.1407 0.1407 139,848 +0.00(+0.00%)
Jul 26, 2002 0.1442 0.1442 0.1349 0.1407 3,410 +0.00(+0.00%)
Jul 25, 2002 0.1184 0.1407 0.1184 0.1407 220,006 +0.02(+20.00%)
Jul 24, 2002 0.1231 0.1231 0.1173 0.1173 17,054 -0.01(-4.76%)
Jul 23, 2002 0.1243 0.1337 0.1231 0.1231 20,465 +0.00(+0.00%)
Jul 22, 2002 0.1407 0.1419 0.1290 0.1231 59,691 -0.02(-13.22%)
Jul 19, 2002 0.1419 0.1419 0.1419 0.1419 2,558 -0.01(-6.92%)
Jul 17, 2002 0.1525 0.1525 0.1525 0.1525 1,705 +0.01(+4.00%)
Jul 12, 2002 0.1407 0.1583 0.1407 0.1466 52,016 +0.01(+8.70%)
Jul 11, 2002 0.1349 0.1349 0.1349 0.1349 40,078 +0.00(+0.00%)
Jul 10, 2002 0.1349 0.1349 0.1349 0.1349 22,171 +0.00(+0.00%)
Jul 09, 2002 0.1396 0.1407 0.1349 0.1349 30,698 +0.00(+0.00%)
Jul 08, 2002 0.1396 0.1396 0.1349 0.1349 12,791 +0.01(+4.55%)
Jul 05, 2002 0.1290 0.1290 0.1290 0.1290 4,263 -0.01(-8.33%)
Jul 04, 2002 0.1419 0.1419 0.1407 0.1407 12,791 +0.00(+0.00%)
Jul 03, 2002 0.1419 0.1419 0.1407 0.1407 12,791 -0.01(-4.00%)
Jul 02, 2002 0.1759 0.1759 0.1466 0.1466 17,054 -0.02(-13.79%)
Jul 01, 2002 0.1759 0.1759 0.1642 0.1700 10,232 -0.01(-3.33%)
Jun 28, 2002 0.1700 0.1759 0.1407 0.1759 63,955 -0.01(-3.23%)
Jun 27, 2002 0.1818 0.1818 0.1818 0.1818 0 +0.00(+0.00%)
Jun 26, 2002 0.1759 0.1876 0.1759 0.1818 56,280 -0.01(-3.12%)
Jun 25, 2002 0.1947 0.2169 0.1876 0.1876 111,708 -0.03(-13.51%)
Jun 21, 2002 0.2357 0.2357 0.2169 0.2169 107,444 -0.02(-9.76%)
Jun 20, 2002 0.2416 0.2416 0.2404 0.2404 12,791 -0.01(-2.38%)
Jun 19, 2002 0.2639 0.2639 0.2463 0.2463 22,171 -0.01(-2.33%)
Jun 18, 2002 0.2521 0.2521 0.2521 0.2521 51,164 +0.00(+0.47%)
Jun 17, 2002 0.2463 0.2510 0.2463 0.2510 8,527 -0.00(-1.83%)
Jun 14, 2002 0.2556 0.2556 0.2556 0.2556 8,527 +0.01(+3.81%)
Jun 12, 2002 0.2404 0.2463 0.2404 0.2463 3,410 -0.01(-2.33%)
Jun 11, 2002 0.2639 0.2639 0.2404 0.2521 27,287 -0.01(-4.44%)
Jun 10, 2002 0.2603 0.2639 0.2603 0.2639 11,938 +0.00(+0.00%)
Jun 07, 2002 0.2580 0.2639 0.2580 0.2639 45,195 +0.02(+7.14%)
Jun 06, 2002 0.2463 0.2463 0.2463 0.2463 9,380 -0.01(-4.55%)
Jun 05, 2002 0.2416 0.2580 0.2298 0.2580 75,893 +0.00(+0.00%)
May 31, 2002 0.2580 0.2580 0.2580 0.2580 34,962 -0.00(-1.79%)
May 28, 2002 0.2369 0.2627 0.2369 0.2627 5,116 +0.04(+16.67%)
May 27, 2002 0.2252 0.2252 0.2252 0.2252 1,705 +0.00(+0.00%)
May 24, 2002 0.2252 0.2252 0.2252 0.2252 1,705 +0.00(+0.00%)
May 23, 2002 0.2580 0.2345 0.2111 0.2252 121,941 -0.02(-6.34%)
May 22, 2002 0.2287 0.2404 0.2287 0.2404 6,821 +0.02(+10.81%)
May 21, 2002 0.2228 0.2228 0.2169 0.2169 7,674 -0.02(-7.50%)
May 20, 2002 0.2345 0.2345 0.2287 0.2345 65,660 -0.01(-4.76%)
May 17, 2002 0.2685 0.2685 0.2345 0.2463 3,752,044 -0.01(-4.55%)
May 16, 2002 0.2404 0.2580 0.2287 0.2580 46,047 +0.02(+7.32%)
May 15, 2002 0.2580 0.2580 0.2252 0.2404 40,078 -0.01(-2.38%)
May 14, 2002 0.2756 0.2756 0.2463 0.2463 201,246 -0.02(-8.30%)
May 13, 2002 0.2615 0.2685 0.2592 0.2685 183,338 +0.01(+2.23%)
May 10, 2002 0.2521 0.2756 0.2521 0.2627 422,104 -0.00(-0.44%)
May 09, 2002 0.1994 0.2639 0.1994 0.2639 378,615 +0.08(+40.62%)
May 08, 2002 0.1900 0.1900 0.1876 0.1876 87,831 -0.00(-1.23%)
May 07, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 06, 2002 0.1876 0.2052 0.1876 0.1900 46,900 +0.01(+6.58%)
May 03, 2002 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
May 02, 2002 0.1876 0.1876 0.1782 0.1782 25,582 -0.01(-5.00%)
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.