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:

Nasdaq Cybersecurity ETF FT (NQ: CIBR )

51.27 USD +1.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 51.89 51.90 51.43 51.55 1,076,242 -0.33(-0.64%)
Aug 30, 2021 51.87 51.98 51.47 51.88 770,425 +0.28(+0.54%)
Aug 27, 2021 51.25 51.70 50.95 51.60 617,762 +0.49(+0.96%)
Aug 26, 2021 51.02 51.30 50.73 51.11 1,050,682 +0.19(+0.37%)
Aug 25, 2021 50.53 51.05 50.48 50.92 1,072,906 +0.68(+1.35%)
Aug 24, 2021 49.81 50.31 49.76 50.24 1,098,879 +1.15(+2.34%)
Aug 23, 2021 48.66 49.17 48.58 49.09 478,621 +0.66(+1.36%)
Aug 20, 2021 48.11 48.47 47.91 48.43 401,449 +0.48(+1.00%)
Aug 19, 2021 47.40 48.15 47.36 47.95 457,799 +0.24(+0.50%)
Aug 18, 2021 48.11 48.20 47.67 47.71 323,718 -0.42(-0.87%)
Aug 17, 2021 48.11 48.17 47.75 48.13 689,755 -0.28(-0.58%)
Aug 16, 2021 48.75 48.75 47.99 48.41 768,871 -0.50(-1.02%)
Aug 13, 2021 48.87 49.04 48.58 48.91 420,112 +0.22(+0.45%)
Aug 12, 2021 48.02 48.75 48.00 48.69 583,836 +0.62(+1.29%)
Aug 11, 2021 48.42 48.51 47.84 48.07 856,200 -0.19(-0.39%)
Aug 10, 2021 49.06 49.09 48.09 48.26 556,102 -0.57(-1.17%)
Aug 09, 2021 48.53 48.96 48.51 48.83 493,492 +0.14(+0.29%)
Aug 06, 2021 49.08 49.28 48.41 48.69 664,586 -0.78(-1.58%)
Aug 05, 2021 49.55 49.62 49.20 49.47 340,410 +0.08(+0.16%)
Aug 04, 2021 49.13 49.50 49.08 49.39 380,206 +0.10(+0.20%)
Aug 03, 2021 49.28 49.46 48.95 49.29 542,290 +0.03(+0.06%)
Aug 02, 2021 49.25 49.56 48.58 49.26 667,307 +0.22(+0.45%)
Jul 30, 2021 49.05 49.39 48.91 49.04 525,028 -0.32(-0.65%)
Jul 29, 2021 49.43 49.70 49.31 49.36 477,396 +0.15(+0.30%)
Jul 28, 2021 48.97 49.38 48.85 49.21 732,369 +0.32(+0.65%)
Jul 27, 2021 49.36 49.44 48.32 48.89 479,286 -0.34(-0.69%)
Jul 26, 2021 49.43 49.43 48.98 49.23 759,080 -0.29(-0.59%)
Jul 23, 2021 48.90 49.56 48.73 49.52 505,563 +0.62(+1.27%)
Jul 22, 2021 48.41 48.93 48.26 48.90 492,283 +0.64(+1.33%)
Jul 21, 2021 48.00 48.32 47.76 48.26 711,702 +0.25(+0.52%)
Jul 20, 2021 47.36 48.29 47.21 48.01 512,930 +0.92(+1.95%)
Jul 19, 2021 46.64 47.23 46.31 47.09 716,137 -0.07(-0.15%)
Jul 16, 2021 47.19 47.58 47.08 47.16 689,846 +0.05(+0.11%)
Jul 15, 2021 47.47 47.60 46.84 47.11 627,949 -0.40(-0.84%)
Jul 14, 2021 48.17 48.22 47.45 47.51 447,963 -0.31(-0.65%)
Jul 13, 2021 47.82 48.31 47.72 47.82 608,734 -0.15(-0.31%)
Jul 12, 2021 48.60 48.78 47.86 47.97 748,420 -0.43(-0.89%)
Jul 09, 2021 48.07 48.42 47.82 48.40 469,319 +0.50(+1.04%)
Jul 08, 2021 47.41 48.04 47.00 47.90 683,286 -0.19(-0.40%)
Jul 07, 2021 48.15 48.20 47.52 48.09 862,570 +0.19(+0.40%)
Jul 06, 2021 47.20 47.90 47.20 47.90 595,519 +0.81(+1.72%)
Jul 02, 2021 47.26 47.26 46.83 47.09 278,259 +0.29(+0.62%)
Jul 01, 2021 46.85 46.96 46.51 46.80 497,454 +0.04(+0.09%)
Jun 30, 2021 47.39 47.39 46.73 46.76 546,724 -0.62(-1.31%)
Jun 29, 2021 47.35 47.58 47.24 47.38 528,710 -0.08(-0.17%)
Jun 28, 2021 47.40 47.68 47.27 47.46 504,832 +0.19(+0.40%)
Jun 25, 2021 47.25 47.38 46.90 47.27 481,246 +0.15(+0.32%)
Jun 24, 2021 47.14 47.38 46.90 47.12 673,066 +0.17(+0.36%)
Jun 23, 2021 47.16 47.24 46.81 46.95 774,703 -0.21(-0.45%)
Jun 22, 2021 46.78 47.19 46.50 47.16 552,903 +0.72(+1.55%)
Jun 21, 2021 46.40 46.61 45.83 46.44 360,933 +0.04(+0.09%)
Jun 18, 2021 46.70 46.84 46.29 46.40 474,562 -0.38(-0.81%)
Jun 17, 2021 45.97 46.97 45.97 46.78 729,992 +0.63(+1.37%)
Jun 16, 2021 45.85 46.38 45.66 46.15 821,651 +0.16(+0.35%)
Jun 15, 2021 46.02 46.34 45.87 45.99 824,391 -0.26(-0.56%)
Jun 14, 2021 46.27 46.37 45.95 46.25 652,646 +0.09(+0.19%)
Jun 11, 2021 45.92 46.16 45.81 46.16 653,411 +0.19(+0.41%)
Jun 10, 2021 45.01 45.99 44.98 45.97 720,608 +1.00(+2.22%)
Jun 09, 2021 45.24 45.25 44.87 44.97 556,174 -0.07(-0.16%)
Jun 08, 2021 44.83 45.17 44.74 45.04 575,249 +0.40(+0.90%)
Jun 07, 2021 44.10 44.65 44.06 44.64 355,034 +0.54(+1.22%)
Jun 04, 2021 43.95 44.12 43.79 44.10 591,061 +0.48(+1.10%)
Jun 03, 2021 43.95 44.06 43.53 43.62 404,718 -0.87(-1.96%)
Jun 02, 2021 44.25 44.51 44.09 44.49 223,113 +0.27(+0.61%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.