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 )

179.99 +0.51 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 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 (%)
Sep 30, 2003 7.905 8.249 7.844 8.229 3,739,375 +0.28(+3.52%)
Sep 29, 2003 7.977 7.977 7.918 7.949 2,000,131 -0.00(-0.02%)
Sep 26, 2003 8.190 8.240 7.937 7.950 2,194,959 -0.24(-2.92%)
Sep 25, 2003 8.425 8.425 8.182 8.190 2,682,450 -0.14(-1.72%)
Sep 24, 2003 8.387 8.403 8.206 8.333 2,707,535 -0.07(-0.81%)
Sep 23, 2003 8.658 8.658 8.307 8.401 2,565,385 -0.27(-3.08%)
Sep 22, 2003 8.742 8.772 8.632 8.668 1,037,693 -0.10(-1.19%)
Sep 19, 2003 8.844 8.868 8.772 8.772 505,885 -0.05(-0.54%)
Sep 18, 2003 8.645 8.820 8.645 8.820 987,522 +0.17(+1.92%)
Sep 17, 2003 8.569 8.790 8.553 8.654 1,760,148 +0.10(+1.20%)
Sep 16, 2003 8.527 8.557 8.529 8.551 258,378 +0.02(+0.28%)
Sep 15, 2003 8.551 8.563 8.431 8.527 762,591 -0.03(-0.39%)
Sep 12, 2003 8.575 8.606 8.431 8.560 1,343,733 +0.02(+0.18%)
Sep 11, 2003 8.558 8.635 8.545 8.545 1,116,293 -0.02(-0.22%)
Sep 10, 2003 8.611 8.612 8.487 8.564 1,098,734 -0.06(-0.65%)
Sep 09, 2003 8.608 8.692 8.454 8.620 1,082,846 -0.01(-0.11%)
Sep 08, 2003 8.431 8.630 8.419 8.630 1,045,218 +0.22(+2.57%)
Sep 05, 2003 8.485 8.491 8.393 8.413 956,584 -0.07(-0.83%)
Sep 04, 2003 8.489 8.542 8.443 8.484 1,380,525 -0.00(-0.06%)
Sep 03, 2003 8.336 8.533 8.216 8.489 2,319,550 +0.17(+1.98%)
Sep 02, 2003 8.401 8.419 8.276 8.324 3,281,151 -0.09(-1.12%)
Aug 29, 2003 8.491 8.491 8.371 8.418 1,657,299 -0.12(-1.46%)
Aug 28, 2003 8.711 8.724 8.541 8.542 2,448,320 -0.17(-1.95%)
Aug 27, 2003 8.431 8.728 8.419 8.712 3,758,607 +0.30(+3.61%)
Aug 26, 2003 8.132 8.417 8.093 8.409 6,204,419 +0.47(+5.87%)
Aug 25, 2003 8.163 8.163 7.839 7.942 4,527,888 -0.22(-2.70%)
Aug 22, 2003 8.569 8.570 8.162 8.162 5,181,777 -0.44(-5.08%)
Aug 21, 2003 8.778 8.802 8.168 8.599 9,959,682 -0.18(-2.04%)
Aug 20, 2003 8.670 8.890 8.639 8.778 4,502,803 +0.22(+2.51%)
Aug 19, 2003 9.209 9.209 8.551 8.563 9,771,543 -0.76(-8.11%)
Aug 18, 2003 9.388 9.400 9.280 9.319 1,102,078 -0.07(-0.74%)
Aug 15, 2003 9.358 9.388 9.328 9.388 297,678 +0.03(+0.37%)
Aug 14, 2003 9.215 9.375 9.215 9.353 736,670 +0.15(+1.60%)
Aug 13, 2003 9.041 9.278 9.041 9.206 1,408,119 +0.18(+1.96%)
Aug 12, 2003 9.011 9.032 8.961 9.029 647,199 +0.04(+0.47%)
Aug 11, 2003 8.981 9.017 8.957 8.987 510,066 +0.01(+0.13%)
Aug 08, 2003 8.987 9.005 8.945 8.975 265,903 +0.00(+0.00%)
Aug 07, 2003 8.966 8.975 8.887 8.975 1,080,338 +0.01(+0.09%)
Aug 06, 2003 8.938 8.967 8.839 8.967 979,997 +0.04(+0.40%)
Aug 05, 2003 8.760 8.940 8.760 8.931 1,563,647 +0.18(+2.09%)
Aug 04, 2003 8.589 8.778 8.491 8.748 1,599,603 +0.16(+1.81%)
Aug 01, 2003 8.796 8.796 8.464 8.593 5,436,811 -0.22(-2.44%)
Jul 31, 2003 9.015 9.062 8.808 8.808 2,057,827 -0.21(-2.30%)
Jul 30, 2003 9.136 9.146 8.987 9.015 1,215,798 -0.12(-1.27%)
Jul 29, 2003 9.332 9.343 9.079 9.131 790,185 -0.19(-1.99%)
Jul 28, 2003 9.386 9.386 9.292 9.316 1,040,201 -0.07(-0.75%)
Jul 25, 2003 9.078 9.398 9.078 9.387 838,683 +0.31(+3.40%)
Jul 24, 2003 9.457 9.484 9.065 9.078 1,934,073 -0.37(-3.89%)
Jul 23, 2003 9.295 9.445 9.234 9.445 1,751,787 +0.15(+1.62%)
Jul 22, 2003 8.969 9.309 8.969 9.295 4,415,005 +0.49(+5.57%)
Jul 21, 2003 8.940 8.945 8.803 8.804 1,055,253 -0.14(-1.58%)
Jul 18, 2003 8.910 9.018 8.893 8.945 703,223 +0.04(+0.47%)
Jul 17, 2003 9.137 9.139 8.862 8.904 1,314,467 -0.25(-2.68%)
Jul 16, 2003 9.316 9.326 9.107 9.149 1,030,167 -0.16(-1.71%)
Jul 15, 2003 9.280 9.352 9.224 9.308 1,339,552 +0.06(+0.62%)
Jul 14, 2003 9.083 9.304 9.083 9.250 1,175,662 +0.20(+2.17%)
Jul 11, 2003 9.298 9.338 8.979 9.054 1,339,552 -0.21(-2.31%)
Jul 10, 2003 9.149 9.268 9.065 9.268 1,909,824 +0.12(+1.28%)
Jul 09, 2003 8.892 9.187 8.892 9.151 1,378,016 +0.25(+2.84%)
Jul 08, 2003 8.862 9.071 8.858 8.899 1,690,746 +0.02(+0.22%)
Jul 07, 2003 8.874 8.907 8.826 8.880 1,048,563 +0.05(+0.54%)
Jul 03, 2003 8.850 8.862 8.745 8.832 1,719,176 -0.10(-1.07%)
Jul 02, 2003 8.918 8.928 8.754 8.928 2,549,498 +0.01(+0.11%)
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.