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, 2004 2.332 2.391 2.332 2.342 4,038 +0.00(+0.00%)
Mar 30, 2004 2.370 2.405 2.342 2.342 8,076 -0.03(-1.15%)
Mar 29, 2004 2.345 2.370 2.332 2.370 8,444 +0.04(+1.64%)
Mar 26, 2004 2.329 2.375 2.329 2.332 16,888 -0.01(-0.47%)
Mar 25, 2004 2.345 2.356 2.329 2.342 40,017 -0.08(-3.26%)
Mar 24, 2004 2.421 2.421 2.421 2.421 1,101 +0.01(+0.45%)
Mar 23, 2004 2.408 2.411 2.394 2.411 13,951 +0.08(+3.39%)
Mar 22, 2004 2.332 2.332 2.332 2.332 4,772 +0.00(+0.12%)
Mar 19, 2004 2.383 2.397 2.329 2.329 35,245 -0.05(-2.29%)
Mar 18, 2004 2.383 2.397 2.383 2.383 44,790 -0.04(-1.69%)
Mar 17, 2004 2.438 2.465 2.424 2.424 45,524 -0.01(-0.56%)
Mar 16, 2004 2.438 2.465 2.438 2.438 5,874 -0.01(-0.56%)
Mar 15, 2004 2.451 2.451 2.451 2.451 24,598 +0.00(+0.00%)
Mar 12, 2004 2.451 2.465 2.451 2.451 30,839 -0.01(-0.33%)
Mar 11, 2004 2.465 2.465 2.451 2.460 107,203 -0.01(-0.22%)
Mar 10, 2004 2.465 2.468 2.465 2.465 9,545 +0.00(+0.00%)
Mar 09, 2004 2.465 2.465 2.465 2.465 9,178 +0.00(+0.00%)
Mar 08, 2004 2.533 2.533 2.465 2.465 101,696 -0.03(-1.09%)
Mar 05, 2004 2.457 2.533 2.457 2.492 22,762 +0.04(+1.44%)
Mar 04, 2004 2.462 2.487 2.451 2.457 76,364 +0.01(+0.22%)
Mar 03, 2004 2.462 2.462 2.438 2.451 14,685 +0.01(+0.56%)
Mar 02, 2004 2.435 2.438 2.424 2.438 50,297 +0.01(+0.56%)
Mar 01, 2004 2.424 2.424 2.424 2.424 3,304 -0.01(-0.22%)
Feb 27, 2004 2.424 2.438 2.424 2.430 45,891 +0.00(+0.00%)
Feb 26, 2004 2.451 2.451 2.424 2.430 45,891 -0.02(-0.89%)
Feb 25, 2004 2.465 2.465 2.451 2.451 31,573 +0.00(+0.00%)
Feb 24, 2004 2.465 2.479 2.451 2.451 355,754 -0.03(-1.10%)
Feb 23, 2004 2.479 2.479 2.479 2.479 1,835 +0.01(+0.55%)
Feb 20, 2004 2.465 2.479 2.465 2.465 136,207 -0.01(-0.55%)
Feb 19, 2004 2.492 2.492 2.479 2.479 21,661 -0.01(-0.55%)
Feb 18, 2004 2.492 2.506 2.492 2.492 63,881 +0.00(+0.00%)
Feb 17, 2004 2.492 2.503 2.492 2.492 15,786 +0.00(+0.00%)
Feb 13, 2004 2.479 2.492 2.479 2.492 9,912 +0.01(+0.55%)
Feb 12, 2004 2.492 2.506 2.470 2.479 78,199 +0.00(+0.00%)
Feb 11, 2004 2.465 2.481 2.465 2.479 66,818 +0.01(+0.55%)
Feb 10, 2004 2.465 2.484 2.465 2.465 18,723 -0.01(-0.55%)
Feb 09, 2004 2.465 2.492 2.465 2.479 69,388 +0.00(+0.00%)
Feb 06, 2004 2.457 2.479 2.457 2.479 25,699 +0.00(+0.00%)
Feb 05, 2004 2.451 2.479 2.451 2.479 154,564 +0.03(+1.11%)
Feb 04, 2004 2.451 2.454 2.451 2.451 9,178 -0.01(-0.55%)
Feb 03, 2004 2.438 2.465 2.438 2.465 23,129 +0.02(+1.00%)
Feb 02, 2004 2.411 2.451 2.411 2.441 76,731 +0.03(+1.24%)
Jan 30, 2004 2.397 2.411 2.383 2.411 69,388 +0.03(+1.14%)
Jan 29, 2004 2.547 2.588 2.383 2.383 136,574 -0.20(-7.89%)
Jan 28, 2004 2.795 2.795 2.574 2.588 82,972 -0.21(-7.41%)
Jan 27, 2004 2.833 2.833 2.792 2.795 57,273 -0.07(-2.29%)
Jan 26, 2004 2.887 2.928 2.846 2.860 25,699 +0.03(+0.96%)
Jan 23, 2004 3.010 3.010 2.833 2.833 94,721 -0.15(-5.02%)
Jan 22, 2004 2.988 3.010 2.983 2.983 187,973 +0.00(+0.00%)
Jan 21, 2004 2.996 2.996 2.974 2.983 107,203 -0.01(-0.45%)
Jan 20, 2004 2.942 3.004 2.942 2.996 127,396 +0.05(+1.85%)
Jan 16, 2004 2.983 2.983 2.928 2.942 79,668 -0.04(-1.37%)
Jan 15, 2004 2.969 2.988 2.955 2.983 44,632 +0.10(+3.30%)
Jan 14, 2004 3.078 3.078 2.874 2.887 82,972 -0.08(-2.75%)
Jan 13, 2004 3.119 3.119 2.969 2.969 12,115 -0.12(-3.96%)
Jan 12, 2004 2.914 3.432 2.914 3.091 513,123 +0.28(+9.93%)
Jan 09, 2004 2.519 2.860 2.506 2.812 219,389 +0.31(+12.23%)
Jan 08, 2004 2.383 2.519 2.383 2.506 48,762 +0.12(+5.14%)
Jan 07, 2004 2.383 2.383 2.383 2.383 79,484 -0.01(-0.57%)
Jan 06, 2004 2.383 2.397 2.383 2.397 13,951 +0.01(+0.57%)
Jan 05, 2004 2.451 2.506 2.342 2.383 45,891 -0.14(-5.41%)
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.