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 )

48.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.89 18.05 17.89 17.99 69,171 +0.24(+1.35%)
Oct 29, 2015 17.93 17.93 17.68 17.75 126,712 -0.35(-1.93%)
Oct 28, 2015 17.73 18.10 17.56 18.10 94,920 +0.39(+2.20%)
Oct 27, 2015 17.73 17.78 17.57 17.71 72,055 -0.06(-0.34%)
Oct 26, 2015 17.75 17.88 17.69 17.77 40,879 +0.00(+0.00%)
Oct 23, 2015 17.92 17.92 17.63 17.77 112,927 -0.14(-0.78%)
Oct 22, 2015 17.69 17.99 17.69 17.91 60,406 +0.46(+2.64%)
Oct 21, 2015 17.93 17.93 17.41 17.45 72,577 -0.45(-2.51%)
Oct 20, 2015 18.03 18.03 17.82 17.90 95,267 -0.12(-0.67%)
Oct 19, 2015 17.93 18.15 17.90 18.02 177,703 +0.07(+0.38%)
Oct 16, 2015 17.97 17.97 17.81 17.95 33,250 +0.07(+0.40%)
Oct 15, 2015 17.64 17.90 17.63 17.88 77,052 +0.36(+2.05%)
Oct 14, 2015 17.65 17.69 17.39 17.52 34,010 -0.07(-0.40%)
Oct 13, 2015 17.86 17.87 17.58 17.59 33,177 -0.32(-1.79%)
Oct 12, 2015 18.07 18.07 17.81 17.91 31,271 -0.08(-0.44%)
Oct 09, 2015 18.00 18.06 17.91 17.99 86,976 +0.06(+0.33%)
Oct 08, 2015 17.99 17.99 17.77 17.93 38,231 +0.00(+0.00%)
Oct 07, 2015 17.94 18.01 17.67 17.93 34,036 +0.17(+0.96%)
Oct 06, 2015 17.84 17.88 17.59 17.76 28,367 -0.04(-0.22%)
Oct 05, 2015 17.54 17.84 17.54 17.80 31,667 +0.29(+1.66%)
Oct 02, 2015 17.04 17.56 16.95 17.51 41,658 +0.30(+1.74%)
Oct 01, 2015 17.30 17.30 16.66 17.21 51,877 +0.00(+0.00%)
Sep 30, 2015 17.09 17.21 16.93 17.21 35,451 +0.44(+2.64%)
Sep 29, 2015 17.08 17.08 16.64 16.77 119,039 -0.18(-1.08%)
Sep 28, 2015 17.34 17.45 16.86 16.95 93,750 -0.47(-2.70%)
Sep 25, 2015 17.80 17.80 17.37 17.42 66,175 -0.12(-0.68%)
Sep 24, 2015 17.40 17.55 17.19 17.54 38,419 -0.01(-0.09%)
Sep 23, 2015 17.66 17.66 17.40 17.55 42,046 +0.02(+0.14%)
Sep 22, 2015 17.61 17.65 17.37 17.53 85,403 -0.28(-1.57%)
Sep 21, 2015 17.96 18.08 17.75 17.81 73,905 -0.02(-0.11%)
Sep 18, 2015 17.73 17.92 17.69 17.83 57,165 -0.07(-0.39%)
Sep 17, 2015 17.91 18.15 17.85 17.90 37,948 +0.01(+0.07%)
Sep 16, 2015 17.82 17.89 17.68 17.89 56,435 +0.14(+0.82%)
Sep 15, 2015 17.45 17.78 17.45 17.74 61,048 +0.15(+0.87%)
Sep 14, 2015 17.55 17.65 17.47 17.59 64,069 -0.04(-0.23%)
Sep 11, 2015 17.58 17.63 17.41 17.63 37,745 +0.08(+0.46%)
Sep 10, 2015 17.57 17.68 17.41 17.55 84,121 +0.09(+0.52%)
Sep 09, 2015 17.88 17.88 17.44 17.46 58,053 -0.23(-1.30%)
Sep 08, 2015 17.60 17.70 17.43 17.69 35,599 +0.43(+2.49%)
Sep 04, 2015 17.39 17.26 17.26 17.26 94,000 -0.30(-1.71%)
Sep 03, 2015 17.73 17.79 17.53 17.56 60,260 +0.01(+0.05%)
Sep 02, 2015 17.60 17.65 17.25 17.55 32,987 +0.25(+1.45%)
Sep 01, 2015 17.43 17.68 17.24 17.30 85,732 -0.55(-3.07%)
Aug 31, 2015 18.05 18.07 17.80 17.85 74,712 -0.19(-1.06%)
Aug 28, 2015 17.98 18.15 17.95 18.04 73,457 +0.02(+0.11%)
Aug 27, 2015 18.09 18.12 17.73 18.02 196,257 +0.18(+1.01%)
Aug 26, 2015 17.89 17.96 17.28 17.84 189,708 +0.41(+2.35%)
Aug 25, 2015 18.16 18.42 17.41 17.43 124,528 +0.07(+0.40%)
Aug 24, 2015 16.72 17.97 16.02 17.36 360,534 -0.69(-3.82%)
Aug 21, 2015 18.34 18.48 17.93 18.05 207,052 -0.49(-2.64%)
Aug 20, 2015 19.34 19.34 18.54 18.54 142,695 -0.92(-4.73%)
Aug 19, 2015 19.55 19.59 19.36 19.46 90,689 -0.12(-0.61%)
Aug 18, 2015 19.83 19.83 19.56 19.58 67,822 -0.19(-0.97%)
Aug 17, 2015 19.61 19.80 19.48 19.77 97,871 +0.13(+0.66%)
Aug 14, 2015 19.62 19.65 19.49 19.64 100,285 +0.09(+0.46%)
Aug 13, 2015 19.56 19.67 19.47 19.55 95,955 +0.09(+0.46%)
Aug 12, 2015 19.50 19.51 19.07 19.46 115,257 -0.15(-0.76%)
Aug 11, 2015 19.85 19.90 19.48 19.61 101,578 -0.44(-2.19%)
Aug 10, 2015 19.90 20.06 19.84 20.05 93,222 +0.40(+2.06%)
Aug 07, 2015 19.73 19.74 19.44 19.65 124,196 +0.08(+0.39%)
Aug 06, 2015 20.13 20.13 19.48 19.57 131,380 -0.49(-2.44%)
Aug 05, 2015 20.02 20.22 19.97 20.06 124,292 +0.27(+1.36%)
Aug 04, 2015 19.66 19.93 19.66 19.79 90,687 -0.01(-0.05%)
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.