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 (%)
Dec 31, 2003 2.547 2.588 2.506 2.574 33,776 +0.07(+2.61%)
Dec 30, 2003 2.509 2.547 2.509 2.509 24,201 -0.02(-0.97%)
Dec 29, 2003 2.533 2.547 2.509 2.533 28,911 +0.02(+0.98%)
Dec 26, 2003 2.519 2.588 2.509 2.509 28,379 +0.06(+2.33%)
Dec 24, 2003 2.411 2.533 2.411 2.451 50,308 +0.00(+0.00%)
Dec 23, 2003 2.438 2.451 2.411 2.451 12,820 +0.07(+2.86%)
Dec 22, 2003 2.356 2.438 2.356 2.383 11,748 -0.04(-1.69%)
Dec 19, 2003 2.342 2.424 2.315 2.424 159,428 +0.10(+4.09%)
Dec 18, 2003 2.329 2.342 2.329 2.329 23,643 +0.00(+0.00%)
Dec 17, 2003 2.329 2.329 2.329 2.329 41,655 +0.00(+0.00%)
Dec 16, 2003 2.332 2.342 2.329 2.329 10,085 +0.01(+0.59%)
Dec 15, 2003 2.370 2.370 2.315 2.315 144,335 -0.03(-1.16%)
Dec 12, 2003 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Dec 11, 2003 2.411 2.411 2.342 2.342 7,709 +0.01(+0.58%)
Dec 10, 2003 2.383 2.411 2.315 2.329 32,858 -0.05(-2.29%)
Dec 09, 2003 2.383 2.397 2.383 2.383 8,076 -0.03(-1.13%)
Dec 08, 2003 2.411 2.411 2.411 2.411 734 -0.04(-1.67%)
Dec 05, 2003 2.383 2.451 2.438 2.451 28,085 +0.07(+2.86%)
Dec 04, 2003 2.383 2.383 2.383 2.383 5,507 +0.00(+0.00%)
Dec 03, 2003 2.383 2.383 2.383 2.383 367 -0.03(-1.13%)
Dec 02, 2003 2.411 2.411 2.411 2.411 8,187 +0.00(+0.00%)
Dec 01, 2003 2.411 2.411 2.411 2.411 5,139 -0.01(-0.56%)
Nov 28, 2003 2.413 2.424 2.411 2.424 14,685 +0.01(+0.57%)
Nov 26, 2003 2.397 2.411 2.397 2.411 4,772 -0.04(-1.67%)
Nov 25, 2003 2.451 2.451 2.383 2.451 116,014 +0.00(+0.00%)
Nov 24, 2003 2.465 2.465 2.451 2.451 16,521 +0.00(+0.00%)
Nov 21, 2003 2.451 2.451 2.451 2.451 25,332 +0.00(+0.00%)
Nov 20, 2003 2.465 2.465 2.451 2.451 17,989 -0.01(-0.55%)
Nov 19, 2003 2.465 2.465 2.465 2.465 7,015 -0.01(-0.55%)
Nov 18, 2003 2.481 2.481 2.479 2.479 22,028 +0.00(+0.00%)
Nov 17, 2003 2.506 2.506 2.479 2.479 53,939 -0.04(-1.62%)
Nov 14, 2003 2.519 2.533 2.519 2.519 11,381 +0.01(+0.54%)
Nov 13, 2003 2.506 2.506 2.500 2.506 38,549 +0.00(+0.00%)
Nov 12, 2003 2.479 2.519 2.479 2.506 76,547 -0.01(-0.54%)
Nov 11, 2003 2.490 2.547 2.490 2.519 67,552 +0.04(+1.43%)
Nov 10, 2003 2.492 2.506 2.484 2.484 12,482 -0.01(-0.33%)
Nov 07, 2003 2.479 2.492 2.457 2.492 41,875 +0.03(+1.11%)
Nov 06, 2003 2.438 2.479 2.432 2.465 226,838 +0.03(+1.12%)
Nov 05, 2003 2.438 2.438 2.427 2.438 40,384 +0.02(+0.67%)
Nov 04, 2003 2.402 2.438 2.397 2.421 92,518 +0.02(+1.02%)
Nov 03, 2003 2.397 2.397 2.397 2.397 3,671 +0.00(+0.00%)
Oct 31, 2003 2.424 2.424 2.397 2.397 33,776 -0.01(-0.57%)
Oct 30, 2003 2.424 2.424 2.424 2.411 18,723 +0.01(+0.57%)
Oct 29, 2003 2.424 2.424 2.397 2.397 30,105 +0.00(+0.00%)
Oct 28, 2003 2.397 2.424 2.397 2.397 13,584 +0.00(+0.00%)
Oct 27, 2003 2.411 2.411 2.397 2.397 117,116 -0.01(-0.23%)
Oct 24, 2003 2.402 2.402 2.402 2.402 16,888 +0.00(+0.00%)
Oct 23, 2003 2.402 2.411 2.402 2.402 31,940 +0.00(+0.00%)
Oct 22, 2003 2.449 2.449 2.402 2.402 25,699 -0.04(-1.45%)
Oct 21, 2003 2.438 2.438 2.402 2.438 38,182 +0.01(+0.56%)
Oct 20, 2003 2.397 2.479 2.397 2.424 58,374 +0.01(+0.23%)
Oct 17, 2003 2.370 2.424 2.370 2.419 55,070 +0.07(+3.14%)
Oct 16, 2003 2.315 2.345 2.315 2.345 23,129 +0.03(+1.29%)
Oct 15, 2003 2.302 2.315 2.288 2.315 33,042 +0.01(+0.59%)
Oct 14, 2003 2.234 2.302 2.225 2.302 125,560 +0.09(+4.06%)
Oct 13, 2003 2.206 2.234 2.206 2.212 66,818 +0.00(+0.00%)
Oct 10, 2003 2.225 2.234 2.206 2.212 23,129 -0.01(-0.37%)
Oct 09, 2003 2.220 2.220 2.193 2.220 29,003 +0.00(+0.00%)
Oct 08, 2003 2.195 2.220 2.195 2.220 12,115 +0.04(+1.88%)
Oct 07, 2003 2.204 2.206 2.179 2.179 11,748 -0.02(-1.11%)
Oct 06, 2003 2.198 2.206 2.198 2.204 36,713 +0.01(+0.25%)
Oct 03, 2003 2.193 2.206 2.193 2.198 28,269 -0.01(-0.37%)
Oct 02, 2003 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
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.