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 )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 8.613 8.678 8.329 8.381 6,739,211 -0.04(-0.42%)
Jul 30, 2007 8.476 8.495 8.174 8.417 9,404,481 -0.08(-0.90%)
Jul 27, 2007 8.444 8.577 8.288 8.493 8,577,746 +0.01(+0.16%)
Jul 26, 2007 8.648 8.653 8.275 8.479 11,778,721 -0.44(-4.92%)
Jul 25, 2007 8.918 8.934 8.634 8.918 7,680,940 +0.11(+1.24%)
Jul 24, 2007 9.073 9.097 8.784 8.809 7,358,107 -0.32(-3.46%)
Jul 23, 2007 9.127 9.228 9.035 9.125 9,641,228 -0.08(-0.89%)
Jul 20, 2007 9.182 9.288 9.117 9.206 8,010,911 -0.02(-0.27%)
Jul 19, 2007 9.016 9.277 8.934 9.231 27,274,084 +0.44(+5.02%)
Jul 18, 2007 8.771 8.809 8.705 8.790 11,386,378 -0.03(-0.31%)
Jul 17, 2007 8.697 8.899 8.656 8.817 7,378,931 +0.09(+1.06%)
Jul 16, 2007 8.550 9.125 8.417 8.724 16,840,098 +0.14(+1.68%)
Jul 13, 2007 8.716 8.727 8.463 8.580 10,191,149 -0.13(-1.44%)
Jul 12, 2007 8.686 8.743 8.566 8.705 9,801,868 +0.01(+0.06%)
Jul 11, 2007 8.757 8.784 8.531 8.700 11,902,438 -0.03(-0.37%)
Jul 10, 2007 8.624 8.784 8.520 8.732 16,502,586 +0.05(+0.63%)
Jul 09, 2007 8.506 8.716 8.460 8.678 12,786,277 +0.20(+2.31%)
Jul 06, 2007 8.259 8.512 8.242 8.482 7,259,938 +0.21(+2.57%)
Jul 05, 2007 8.065 8.272 8.054 8.269 7,692,031 +0.19(+2.36%)
Jul 03, 2007 8.049 8.199 8.035 8.079 4,621,701 +0.04(+0.54%)
Jul 02, 2007 8.092 8.106 8.000 8.035 4,401,082 -0.06(-0.71%)
Jun 29, 2007 8.090 8.231 7.986 8.092 8,134,301 +0.01(+0.07%)
Jun 28, 2007 8.054 8.291 8.041 8.087 8,870,566 +0.06(+0.75%)
Jun 27, 2007 8.013 8.065 7.913 8.027 7,239,023 -0.04(-0.44%)
Jun 26, 2007 8.125 8.147 7.997 8.062 7,452,784 -0.08(-0.97%)
Jun 25, 2007 8.117 8.245 8.071 8.141 7,615,127 +0.00(+0.00%)
Jun 22, 2007 8.242 8.362 8.109 8.141 13,499,853 -0.10(-1.19%)
Jun 21, 2007 8.261 8.291 8.049 8.239 16,326,328 -0.08(-1.01%)
Jun 20, 2007 8.373 8.471 8.275 8.324 12,159,165 -0.04(-0.49%)
Jun 19, 2007 8.457 8.485 8.321 8.365 9,214,370 -0.08(-0.94%)
Jun 18, 2007 8.659 8.713 8.417 8.444 10,568,367 -0.17(-1.93%)
Jun 15, 2007 8.686 8.817 8.588 8.610 7,329,496 -0.08(-0.91%)
Jun 14, 2007 8.645 8.738 8.542 8.689 9,004,736 -0.02(-0.19%)
Jun 13, 2007 8.825 8.825 8.618 8.705 9,386,924 -0.09(-1.02%)
Jun 12, 2007 8.765 8.980 8.700 8.795 10,294,116 -0.05(-0.52%)
Jun 11, 2007 8.866 8.866 8.746 8.841 5,489,093 -0.07(-0.76%)
Jun 08, 2007 8.858 8.961 8.779 8.910 4,247,256 +0.03(+0.31%)
Jun 07, 2007 8.980 8.980 8.792 8.882 6,635,261 -0.11(-1.18%)
Jun 06, 2007 9.152 9.193 8.948 8.989 5,990,563 -0.20(-2.22%)
Jun 05, 2007 9.209 9.285 9.059 9.193 7,384,298 -0.06(-0.68%)
Jun 04, 2007 9.043 9.266 8.989 9.255 16,572,639 +0.21(+2.32%)
Jun 01, 2007 8.961 9.119 8.839 9.046 8,923,786 -0.02(-0.21%)
May 31, 2007 9.212 9.299 9.062 9.065 12,299,565 -0.16(-1.77%)
May 30, 2007 8.743 9.239 8.716 9.228 17,647,388 +0.46(+5.25%)
May 29, 2007 8.975 9.013 8.700 8.768 16,196,068 -0.18(-1.98%)
May 25, 2007 8.798 9.029 8.643 8.945 52,811,604 -0.31(-3.35%)
May 24, 2007 9.021 9.522 9.021 9.255 22,743,760 +0.22(+2.38%)
May 23, 2007 9.081 9.261 8.994 9.040 8,153,646 -0.01(-0.09%)
May 22, 2007 8.806 9.223 8.787 9.048 14,933,261 +0.27(+3.10%)
May 21, 2007 8.515 8.801 8.501 8.776 12,101,951 +0.23(+2.74%)
May 18, 2007 8.637 8.653 8.476 8.542 6,031,124 -0.04(-0.44%)
May 17, 2007 8.523 8.588 8.471 8.580 5,157,301 +0.01(+0.10%)
May 16, 2007 8.577 8.659 8.498 8.572 5,148,512 +0.07(+0.80%)
May 15, 2007 8.583 8.678 8.444 8.504 7,491,013 -0.16(-1.82%)
May 14, 2007 8.520 8.692 8.512 8.662 4,611,190 +0.08(+0.89%)
May 11, 2007 8.585 8.713 8.512 8.585 5,141,624 -0.00(-0.03%)
May 10, 2007 8.735 8.781 8.517 8.588 4,170,268 -0.15(-1.71%)
May 09, 2007 8.659 8.779 8.629 8.738 5,683,193 +0.02(+0.22%)
May 08, 2007 8.790 8.825 8.610 8.719 7,129,311 -0.13(-1.45%)
May 07, 2007 8.885 8.937 8.787 8.847 3,921,695 -0.08(-0.92%)
May 04, 2007 8.961 8.964 8.762 8.929 6,540,132 +0.02(+0.18%)
May 03, 2007 8.989 9.046 8.811 8.912 9,728,816 -0.17(-1.86%)
May 02, 2007 9.081 9.225 9.048 9.081 7,783,676 -0.00(-0.03%)
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.