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, 2003 1.892 1.892 1.892 1.892 30,114 +0.00(+0.00%)
Mar 28, 2003 1.892 1.892 1.892 1.892 367 -0.01(-0.71%)
Mar 27, 2003 1.906 1.906 1.906 1.906 5,508 +0.00(+0.00%)
Mar 26, 2003 1.906 1.906 1.906 1.906 9,915 +0.00(+0.00%)
Mar 25, 2003 1.933 1.947 1.906 1.906 6,243 +0.01(+0.72%)
Mar 24, 2003 1.892 1.892 1.892 1.892 1,101 -0.01(-0.71%)
Mar 21, 2003 1.879 1.920 1.879 1.906 36,357 -0.04(-2.10%)
Mar 20, 2003 1.906 1.947 1.906 1.947 8,079 +0.04(+2.14%)
Mar 19, 2003 1.961 1.961 1.906 1.906 17,994 -0.05(-2.78%)
Mar 18, 2003 1.906 1.961 1.892 1.961 29,746 +0.05(+2.86%)
Mar 17, 2003 1.906 1.906 1.906 1.906 22,034 +0.00(+0.00%)
Mar 14, 2003 1.906 1.906 1.906 1.906 1,101 +0.00(+0.00%)
Mar 13, 2003 1.906 1.906 1.906 1.906 14,689 +0.03(+1.45%)
Mar 12, 2003 1.906 1.906 1.865 1.879 56,922 +0.00(+0.00%)
Mar 11, 2003 1.838 1.909 1.838 1.879 78,590 -0.22(-10.62%)
Mar 10, 2003 2.086 2.102 2.086 2.102 4,774 +0.00(+0.00%)
Mar 07, 2003 2.086 2.102 2.086 2.102 1,468 -0.05(-2.28%)
Mar 06, 2003 2.113 2.151 2.110 2.151 7,712 +0.03(+1.28%)
Mar 05, 2003 2.124 2.124 2.124 2.124 0 +0.00(+0.00%)
Mar 04, 2003 2.151 2.151 2.124 2.124 21,300 +0.01(+0.65%)
Mar 03, 2003 2.110 2.124 2.110 2.110 23,870 +0.00(+0.00%)
Feb 28, 2003 2.116 2.146 2.110 2.110 8,446 -0.04(-1.90%)
Feb 27, 2003 2.116 2.165 2.116 2.151 25,707 +0.04(+1.67%)
Feb 26, 2003 2.116 2.116 2.116 2.116 2,203 +0.01(+0.26%)
Feb 25, 2003 2.110 2.110 2.110 2.110 734 -0.07(-3.13%)
Feb 24, 2003 2.178 2.178 2.151 2.178 4,774 +0.01(+0.63%)
Feb 21, 2003 2.151 2.165 2.151 2.165 3,305 +0.00(+0.00%)
Feb 20, 2003 2.246 2.246 2.151 2.165 9,181 -0.04(-1.85%)
Feb 19, 2003 2.178 2.206 2.165 2.206 18,729 +0.03(+1.25%)
Feb 18, 2003 2.178 2.178 2.178 2.178 7,344 +0.00(+0.00%)
Feb 14, 2003 2.178 2.178 2.178 2.178 8,079 +0.00(+0.00%)
Feb 13, 2003 2.097 2.178 2.097 2.178 13,955 +0.03(+1.27%)
Feb 12, 2003 2.219 2.271 2.151 2.151 26,808 -0.05(-2.47%)
Feb 11, 2003 2.451 2.451 2.206 2.206 82,997 -0.25(-10.00%)
Feb 10, 2003 2.505 2.505 2.451 2.451 56,188 -0.05(-2.07%)
Feb 07, 2003 2.478 2.502 2.478 2.502 6,610 +0.03(+1.21%)
Feb 06, 2003 2.478 2.478 2.472 2.472 73,816 -0.01(-0.22%)
Feb 05, 2003 2.478 2.478 2.478 2.478 16,158 -0.03(-1.09%)
Feb 04, 2003 2.478 2.505 2.478 2.505 11,751 +0.03(+1.10%)
Feb 03, 2003 2.478 2.519 2.478 2.478 21,300 +0.00(+0.00%)
Jan 31, 2003 2.478 2.519 2.478 2.478 91,811 +0.00(+0.00%)
Jan 30, 2003 2.481 2.481 2.478 2.478 29,379 -0.00(-0.11%)
Jan 29, 2003 2.505 2.505 2.478 2.481 136,247 -0.02(-0.98%)
Jan 28, 2003 2.508 2.508 2.505 2.505 23,136 -0.02(-0.97%)
Jan 27, 2003 2.505 2.530 2.505 2.530 17,994 +0.02(+0.98%)
Jan 24, 2003 2.519 2.530 2.505 2.505 53,250 -0.01(-0.54%)
Jan 23, 2003 2.546 2.546 2.519 2.519 31,950 -0.03(-1.07%)
Jan 22, 2003 2.546 2.549 2.546 2.546 62,431 -0.04(-1.58%)
Jan 21, 2003 2.587 2.655 2.560 2.587 74,917 +0.00(+0.00%)
Jan 17, 2003 2.587 2.587 2.587 2.587 5,141 -0.07(-2.56%)
Jan 16, 2003 2.682 2.682 2.587 2.655 20,198 -0.01(-0.51%)
Jan 15, 2003 2.655 2.669 2.560 2.669 88,505 +0.16(+6.52%)
Jan 14, 2003 2.519 2.519 2.478 2.505 32,684 -0.22(-8.09%)
Jan 13, 2003 2.519 2.726 2.492 2.726 15,791 +0.21(+8.22%)
Jan 10, 2003 2.519 2.655 2.478 2.519 18,729 -0.07(-2.63%)
Jan 09, 2003 2.764 2.805 2.505 2.587 488,802 -0.19(-6.86%)
Jan 08, 2003 2.805 2.805 2.739 2.777 30,848 -0.03(-0.97%)
Jan 07, 2003 2.805 2.813 2.805 2.805 7,344 -0.03(-0.96%)
Jan 06, 2003 2.846 2.846 2.832 2.832 9,915 +0.04(+1.46%)
Jan 03, 2003 2.794 2.794 2.791 2.791 2,203 +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.