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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 2.941 2.995 2.889 2.914 1,525,455 -0.01(-0.37%)
Mar 30, 2005 3.003 3.014 2.892 2.924 1,116,231 -0.05(-1.83%)
Mar 29, 2005 3.023 3.023 2.965 2.979 1,271,917 -0.06(-1.88%)
Mar 28, 2005 2.990 3.074 2.941 3.036 995,723 +0.01(+0.45%)
Mar 24, 2005 2.993 3.063 2.941 3.023 1,193,742 +0.08(+2.68%)
Mar 23, 2005 3.023 3.023 2.916 2.944 799,799 -0.07(-2.17%)
Mar 22, 2005 3.129 3.129 2.984 3.009 1,635,085 -0.12(-3.75%)
Mar 21, 2005 3.063 3.229 3.009 3.126 2,766,120 +0.03(+1.06%)
Mar 18, 2005 3.014 3.110 2.998 3.093 1,566,017 +0.08(+2.62%)
Mar 17, 2005 2.993 3.033 2.924 3.014 941,573 +0.03(+0.91%)
Mar 16, 2005 2.927 2.995 2.886 2.987 881,591 +0.05(+1.86%)
Mar 15, 2005 2.878 2.982 2.870 2.933 3,935,319 +0.09(+3.06%)
Mar 14, 2005 2.859 2.873 2.734 2.846 1,815,236 +0.04(+1.55%)
Mar 11, 2005 2.742 2.821 2.709 2.802 1,829,305 +0.04(+1.28%)
Mar 10, 2005 2.805 2.856 2.737 2.767 902,440 -0.04(-1.55%)
Mar 09, 2005 2.878 2.904 2.791 2.810 2,060,849 -0.10(-3.55%)
Mar 08, 2005 2.968 3.036 2.886 2.914 1,943,834 -0.06(-2.10%)
Mar 07, 2005 3.072 3.072 2.957 2.976 3,634,160 +0.06(+2.15%)
Mar 04, 2005 2.930 2.965 2.875 2.914 837,247 -0.02(-0.65%)
Mar 03, 2005 2.968 3.074 2.886 2.933 1,603,432 -0.02(-0.83%)
Mar 02, 2005 2.856 3.044 2.813 2.957 1,763,047 +0.07(+2.26%)
Mar 01, 2005 2.916 2.960 2.780 2.892 918,356 +0.02(+0.76%)
Feb 28, 2005 2.859 2.916 2.813 2.870 1,465,256 +0.01(+0.38%)
Feb 25, 2005 2.620 2.886 2.587 2.859 2,419,713 +0.23(+8.81%)
Feb 24, 2005 2.587 2.655 2.587 2.628 559,272 -0.01(-0.31%)
Feb 23, 2005 2.641 2.669 2.587 2.636 2,025,377 -0.01(-0.51%)
Feb 22, 2005 2.696 2.696 2.600 2.649 1,474,041 -0.08(-2.99%)
Feb 18, 2005 2.644 2.750 2.560 2.731 4,021,864 +0.05(+1.83%)
Feb 17, 2005 2.777 2.777 2.655 2.682 2,569,035 -0.08(-2.96%)
Feb 16, 2005 2.764 2.777 2.715 2.764 2,928,056 +0.03(+1.00%)
Feb 15, 2005 2.862 2.862 2.666 2.737 2,340,003 -0.11(-3.92%)
Feb 14, 2005 2.870 2.900 2.807 2.848 3,682,732 -0.01(-0.38%)
Feb 11, 2005 2.927 2.968 2.745 2.859 5,470,231 +0.22(+8.14%)
Feb 10, 2005 2.587 2.900 2.494 2.644 32,679,528 +0.00(+0.10%)
Feb 09, 2005 2.696 2.723 2.614 2.641 1,103,532 -0.05(-2.02%)
Feb 08, 2005 2.731 2.737 2.682 2.696 1,696,473 -0.04(-1.30%)
Feb 07, 2005 2.641 2.805 2.614 2.731 1,709,797 +0.11(+4.37%)
Feb 04, 2005 2.369 2.696 2.369 2.617 1,798,802 +0.25(+10.46%)
Feb 03, 2005 2.260 2.380 2.260 2.369 169,813 +0.08(+3.57%)
Feb 02, 2005 2.260 2.315 2.219 2.287 231,584 +0.03(+1.20%)
Feb 01, 2005 2.355 2.355 2.260 2.260 101,396 -0.07(-3.04%)
Jan 31, 2005 2.347 2.355 2.331 2.331 175,476 -0.02(-1.04%)
Jan 28, 2005 2.306 2.355 2.295 2.355 152,130 +0.05(+2.37%)
Jan 27, 2005 2.255 2.317 2.246 2.301 178,150 +0.05(+2.05%)
Jan 26, 2005 2.225 2.287 2.178 2.255 347,835 +0.05(+2.22%)
Jan 25, 2005 2.328 2.328 2.069 2.206 878,951 -0.05(-2.41%)
Jan 24, 2005 2.287 2.342 2.233 2.260 200,698 -0.04(-1.77%)
Jan 21, 2005 2.331 2.369 2.287 2.301 76,019 -0.06(-2.65%)
Jan 20, 2005 2.260 2.396 2.219 2.364 147,852 +0.08(+3.33%)
Jan 19, 2005 2.342 2.344 2.274 2.287 92,178 -0.11(-4.55%)
Jan 18, 2005 2.287 2.478 2.206 2.396 296,299 +0.13(+5.77%)
Jan 14, 2005 2.369 2.383 2.260 2.266 190,930 -0.10(-4.37%)
Jan 13, 2005 2.492 2.492 2.219 2.369 542,441 -0.15(-5.95%)
Jan 12, 2005 2.546 2.546 2.492 2.519 57,106 -0.05(-2.12%)
Jan 11, 2005 2.560 2.641 2.532 2.573 174,844 +0.01(+0.53%)
Jan 10, 2005 2.483 2.560 2.464 2.560 117,330 +0.08(+3.07%)
Jan 07, 2005 2.655 2.655 2.478 2.483 247,658 -0.19(-6.94%)
Jan 06, 2005 2.663 2.723 2.641 2.669 131,605 +0.01(+0.51%)
Jan 05, 2005 2.671 2.723 2.628 2.655 255,087 -0.03(-1.02%)
Jan 04, 2005 2.777 2.791 2.655 2.682 176,828 -0.08(-2.96%)
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.