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 (%)
Jun 29, 2007 8.087 8.229 7.984 8.090 8,136,707 +0.01(+0.07%)
Jun 28, 2007 8.052 8.289 8.038 8.085 8,873,189 +0.06(+0.75%)
Jun 27, 2007 8.011 8.063 7.910 8.025 7,241,163 -0.04(-0.44%)
Jun 26, 2007 8.123 8.144 7.995 8.060 7,454,988 -0.08(-0.97%)
Jun 25, 2007 8.114 8.242 8.068 8.139 7,617,379 +0.00(+0.00%)
Jun 22, 2007 8.240 8.360 8.106 8.139 13,503,845 -0.10(-1.19%)
Jun 21, 2007 8.259 8.289 8.046 8.237 16,331,156 -0.08(-1.01%)
Jun 20, 2007 8.370 8.468 8.272 8.321 12,162,761 -0.04(-0.49%)
Jun 19, 2007 8.455 8.482 8.319 8.362 9,217,095 -0.08(-0.94%)
Jun 18, 2007 8.656 8.711 8.414 8.441 10,571,492 -0.17(-1.93%)
Jun 15, 2007 8.684 8.814 8.586 8.607 7,331,663 -0.08(-0.91%)
Jun 14, 2007 8.643 8.735 8.539 8.686 9,007,399 -0.02(-0.19%)
Jun 13, 2007 8.822 8.822 8.616 8.703 9,389,700 -0.09(-1.02%)
Jun 12, 2007 8.763 8.978 8.697 8.793 10,297,161 -0.05(-0.52%)
Jun 11, 2007 8.863 8.863 8.743 8.839 5,490,716 -0.07(-0.76%)
Jun 08, 2007 8.855 8.959 8.776 8.907 4,248,512 +0.03(+0.31%)
Jun 07, 2007 8.978 8.978 8.790 8.880 6,637,223 -0.11(-1.18%)
Jun 06, 2007 9.149 9.190 8.945 8.986 5,992,335 -0.20(-2.22%)
Jun 05, 2007 9.206 9.283 9.057 9.190 7,386,482 -0.06(-0.68%)
Jun 04, 2007 9.040 9.264 8.986 9.253 16,577,540 +0.21(+2.32%)
Jun 01, 2007 8.959 9.117 8.836 9.043 8,926,425 -0.02(-0.21%)
May 31, 2007 9.209 9.296 9.059 9.062 12,303,203 -0.16(-1.77%)
May 30, 2007 8.741 9.236 8.714 9.225 17,652,606 +0.46(+5.25%)
May 29, 2007 8.972 9.010 8.697 8.765 16,200,857 -0.18(-1.98%)
May 25, 2007 8.795 9.027 8.640 8.942 52,827,220 -0.31(-3.35%)
May 24, 2007 9.019 9.520 9.019 9.253 22,750,486 +0.22(+2.38%)
May 23, 2007 9.078 9.258 8.991 9.038 8,156,057 -0.01(-0.09%)
May 22, 2007 8.803 9.220 8.784 9.046 14,937,677 +0.27(+3.10%)
May 21, 2007 8.512 8.799 8.498 8.773 12,105,530 +0.23(+2.74%)
May 18, 2007 8.635 8.651 8.474 8.539 6,032,908 -0.04(-0.44%)
May 17, 2007 8.520 8.586 8.468 8.577 5,158,826 +0.01(+0.10%)
May 16, 2007 8.575 8.656 8.496 8.569 5,150,034 +0.07(+0.80%)
May 15, 2007 8.580 8.675 8.441 8.501 7,493,229 -0.16(-1.82%)
May 14, 2007 8.517 8.689 8.509 8.659 4,612,554 +0.08(+0.89%)
May 11, 2007 8.583 8.711 8.509 8.583 5,143,145 -0.00(-0.03%)
May 10, 2007 8.733 8.779 8.515 8.586 4,171,501 -0.15(-1.71%)
May 09, 2007 8.656 8.776 8.626 8.735 5,684,874 +0.02(+0.22%)
May 08, 2007 8.787 8.822 8.607 8.716 7,131,420 -0.13(-1.45%)
May 07, 2007 8.882 8.934 8.784 8.844 3,922,855 -0.08(-0.92%)
May 04, 2007 8.959 8.961 8.760 8.926 6,542,066 +0.02(+0.18%)
May 03, 2007 8.986 9.043 8.809 8.910 9,731,693 -0.17(-1.86%)
May 02, 2007 9.078 9.223 9.046 9.078 7,785,977 -0.00(-0.03%)
May 01, 2007 8.907 9.103 8.863 9.081 9,437,497 +0.22(+2.43%)
Apr 30, 2007 9.029 9.223 8.842 8.866 8,971,762 -0.08(-0.91%)
Apr 27, 2007 9.043 9.078 8.904 8.948 5,826,535 -0.13(-1.41%)
Apr 26, 2007 9.174 9.190 9.035 9.076 6,424,548 -0.08(-0.86%)
Apr 25, 2007 9.035 9.174 8.989 9.155 8,549,754 +0.13(+1.45%)
Apr 24, 2007 9.163 9.190 8.999 9.024 8,150,107 +0.02(+0.27%)
Apr 23, 2007 8.964 9.307 8.931 8.999 15,529,880 +0.25(+2.83%)
Apr 20, 2007 8.626 8.863 8.515 8.752 15,472,337 +0.26(+3.01%)
Apr 19, 2007 8.379 8.656 8.332 8.496 8,461,681 -0.02(-0.19%)
Apr 18, 2007 8.496 8.667 8.482 8.512 9,179,908 -0.05(-0.54%)
Apr 17, 2007 8.577 8.591 8.417 8.558 11,364,457 -0.01(-0.10%)
Apr 16, 2007 8.390 8.629 8.346 8.567 10,674,027 +0.06(+0.74%)
Apr 13, 2007 8.147 8.645 8.120 8.504 18,472,928 +0.45(+5.54%)
Apr 12, 2007 8.014 8.153 7.957 8.057 6,848,913 +0.05(+0.65%)
Apr 11, 2007 8.229 8.305 7.951 8.006 16,108,984 -0.06(-0.78%)
Apr 10, 2007 8.049 8.120 7.970 8.068 5,076,439 +0.02(+0.27%)
Apr 09, 2007 8.076 8.123 8.011 8.046 7,866,261 -0.03(-0.40%)
Apr 05, 2007 7.981 8.144 7.981 8.079 5,548,612 +0.02(+0.24%)
Apr 04, 2007 8.101 8.164 8.036 8.060 5,176,579 -0.02(-0.27%)
Apr 03, 2007 8.076 8.161 8.046 8.082 7,313,617 +0.03(+0.34%)
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.