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 )

59.03 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2009 5.123 5.145 4.903 4.919 10,700,370 -0.25(-4.75%)
Oct 29, 2009 5.085 5.186 4.998 5.164 14,302,125 +0.19(+3.89%)
Oct 28, 2009 5.213 5.213 4.949 4.971 18,514,114 -0.10(-1.93%)
Oct 27, 2009 5.287 5.303 5.058 5.069 10,831,093 -0.17(-3.27%)
Oct 26, 2009 5.445 5.472 5.213 5.241 12,143,111 -0.17(-3.07%)
Oct 23, 2009 5.409 5.521 5.377 5.407 8,669,512 -0.04(-0.70%)
Oct 22, 2009 5.439 5.499 5.404 5.445 8,386,630 -0.00(-0.05%)
Oct 21, 2009 5.559 5.690 5.448 5.448 13,872,771 -0.16(-2.82%)
Oct 20, 2009 5.409 5.652 5.401 5.606 19,052,868 +0.19(+3.57%)
Oct 19, 2009 5.369 5.483 5.336 5.412 10,809,916 +0.04(+0.81%)
Oct 16, 2009 5.483 5.508 5.363 5.369 15,156,479 -0.19(-3.43%)
Oct 15, 2009 5.586 5.616 5.483 5.559 13,628,732 -0.10(-1.83%)
Oct 14, 2009 5.567 5.704 5.537 5.663 12,083,781 +0.15(+2.67%)
Oct 13, 2009 5.546 5.584 5.499 5.516 12,487,847 -0.05(-0.98%)
Oct 12, 2009 5.576 5.603 5.513 5.570 4,118,410 +0.01(+0.25%)
Oct 09, 2009 5.559 5.586 5.488 5.557 6,489,324 +0.02(+0.29%)
Oct 08, 2009 5.508 5.597 5.491 5.540 5,923,304 +0.04(+0.64%)
Oct 07, 2009 5.497 5.548 5.448 5.505 7,135,039 -0.03(-0.54%)
Oct 06, 2009 5.619 5.665 5.483 5.535 8,163,734 -0.03(-0.54%)
Oct 05, 2009 5.448 5.576 5.407 5.565 10,057,652 +0.19(+3.44%)
Oct 02, 2009 5.488 5.540 5.344 5.379 10,302,527 -0.12(-2.13%)
Oct 01, 2009 5.682 5.725 5.494 5.497 10,789,287 -0.24(-4.13%)
Sep 30, 2009 5.818 5.870 5.625 5.734 10,289,604 -0.08(-1.36%)
Sep 29, 2009 5.954 6.003 5.804 5.813 10,227,184 -0.14(-2.38%)
Sep 28, 2009 5.837 5.960 5.799 5.954 9,801,358 +0.16(+2.68%)
Sep 25, 2009 5.837 5.889 5.750 5.799 6,597,086 -0.10(-1.71%)
Sep 24, 2009 6.006 6.058 5.853 5.900 8,061,036 -0.08(-1.28%)
Sep 23, 2009 5.995 6.115 5.957 5.976 10,546,849 -0.13(-2.18%)
Sep 22, 2009 6.096 6.139 6.011 6.109 8,196,589 +0.11(+1.82%)
Sep 21, 2009 6.142 6.153 5.981 6.001 7,184,194 -0.16(-2.61%)
Sep 18, 2009 6.197 6.259 6.123 6.161 9,157,960 +0.01(+0.22%)
Sep 17, 2009 5.968 6.262 5.968 6.148 11,848,613 +0.09(+1.44%)
Sep 16, 2009 5.807 6.082 5.807 6.060 14,878,914 +0.21(+3.54%)
Sep 15, 2009 5.739 5.864 5.665 5.853 17,575,078 +0.18(+3.17%)
Sep 14, 2009 5.682 5.687 5.603 5.674 6,843,228 -0.01(-0.19%)
Sep 11, 2009 5.720 5.739 5.657 5.685 5,591,031 -0.04(-0.62%)
Sep 10, 2009 5.649 5.734 5.597 5.720 6,032,578 +0.05(+0.82%)
Sep 09, 2009 5.665 5.715 5.636 5.674 11,409,937 -0.01(-0.10%)
Sep 08, 2009 5.720 5.750 5.630 5.679 8,739,763 +0.01(+0.14%)
Sep 04, 2009 5.739 5.742 5.646 5.671 7,832,765 -0.07(-1.28%)
Sep 03, 2009 5.777 5.829 5.685 5.744 6,778,572 +0.01(+0.19%)
Sep 02, 2009 5.707 5.807 5.693 5.734 11,337,553 -0.01(-0.19%)
Sep 01, 2009 5.965 6.019 5.736 5.744 11,782,558 -0.23(-3.92%)
Aug 31, 2009 5.739 5.998 5.734 5.979 13,298,229 +0.17(+2.86%)
Aug 28, 2009 5.772 5.829 5.704 5.813 6,923,928 +0.07(+1.19%)
Aug 27, 2009 5.742 5.774 5.695 5.744 7,447,023 -0.00(-0.05%)
Aug 26, 2009 5.755 5.761 5.655 5.747 7,880,574 -0.01(-0.14%)
Aug 25, 2009 5.709 5.780 5.646 5.755 8,000,087 +0.13(+2.23%)
Aug 24, 2009 5.723 5.796 5.614 5.630 8,106,872 -0.05(-0.82%)
Aug 21, 2009 5.668 5.698 5.584 5.676 8,921,099 +0.09(+1.66%)
Aug 20, 2009 5.551 5.616 5.499 5.584 8,479,181 +0.04(+0.74%)
Aug 19, 2009 5.540 5.573 5.494 5.543 5,385,887 -0.04(-0.78%)
Aug 18, 2009 5.554 5.616 5.508 5.586 7,915,033 +0.08(+1.53%)
Aug 17, 2009 5.668 5.682 5.494 5.502 7,193,880 -0.29(-4.94%)
Aug 14, 2009 5.892 5.968 5.744 5.788 5,690,118 -0.10(-1.76%)
Aug 13, 2009 6.047 6.060 5.864 5.892 10,219,643 -0.12(-1.95%)
Aug 12, 2009 5.965 6.120 5.965 6.009 6,140,997 +0.04(+0.73%)
Aug 11, 2009 6.080 6.142 5.962 5.965 5,701,172 -0.13(-2.10%)
Aug 10, 2009 6.218 6.229 6.069 6.093 5,073,847 -0.14(-2.19%)
Aug 07, 2009 6.006 6.330 6.006 6.229 10,618,646 +0.24(+3.95%)
Aug 06, 2009 5.949 6.052 5.793 5.992 12,521,385 +0.09(+1.57%)
Aug 05, 2009 5.902 5.919 5.731 5.900 10,566,076 +0.07(+1.26%)
Aug 04, 2009 5.815 5.883 5.660 5.826 13,362,287 -0.02(-0.33%)
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.