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 )

41.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.72 42.96 41.71 42.21 703,100 -0.06(-0.14%)
Feb 25, 2021 43.32 43.75 41.98 42.27 701,019 -1.18(-2.72%)
Feb 24, 2021 43.42 43.58 42.65 43.45 792,682 -0.09(-0.21%)
Feb 23, 2021 43.20 43.56 41.90 43.54 1,123,367 -0.65(-1.47%)
Feb 22, 2021 45.19 45.19 44.08 44.19 633,490 -1.29(-2.84%)
Feb 19, 2021 45.60 45.70 45.23 45.48 469,000 +0.20(+0.44%)
Feb 18, 2021 45.10 45.43 44.60 45.28 503,070 -0.05(-0.11%)
Feb 17, 2021 45.39 45.39 44.71 45.33 692,131 -0.24(-0.53%)
Feb 16, 2021 46.54 46.69 45.35 45.57 873,705 -0.69(-1.49%)
Feb 12, 2021 46.07 46.28 45.73 46.26 519,100 +0.14(+0.30%)
Feb 11, 2021 46.10 46.24 45.66 46.12 438,685 +0.19(+0.41%)
Feb 10, 2021 46.20 46.35 45.30 45.93 586,536 -0.32(-0.69%)
Feb 09, 2021 45.90 46.38 45.72 46.25 587,649 +0.53(+1.16%)
Feb 08, 2021 45.75 46.09 45.47 45.72 747,752 +0.34(+0.75%)
Feb 05, 2021 45.45 45.65 45.27 45.38 564,400 +0.08(+0.18%)
Feb 04, 2021 44.81 45.37 44.66 45.30 903,754 +0.82(+1.84%)
Feb 03, 2021 45.49 45.60 44.44 44.48 883,497 -1.18(-2.58%)
Feb 02, 2021 45.25 45.74 45.05 45.66 727,681 +0.92(+2.06%)
Feb 01, 2021 44.31 44.85 43.98 44.74 499,874 +0.82(+1.87%)
Jan 29, 2021 44.54 44.74 43.63 43.92 674,900 -0.87(-1.94%)
Jan 28, 2021 44.58 45.14 44.52 44.79 751,660 +0.22(+0.49%)
Jan 27, 2021 44.12 45.32 43.80 44.57 803,127 -0.37(-0.82%)
Jan 26, 2021 45.41 45.50 44.91 44.94 984,444 -0.41(-0.90%)
Jan 25, 2021 45.99 46.37 44.59 45.35 892,080 -0.36(-0.79%)
Jan 22, 2021 45.35 45.75 45.24 45.71 467,500 +0.20(+0.44%)
Jan 21, 2021 46.06 46.15 45.43 45.51 817,026 -0.37(-0.81%)
Jan 20, 2021 45.83 46.10 45.55 45.88 1,429,723 +0.53(+1.17%)
Jan 19, 2021 45.12 45.40 44.80 45.35 977,689 +0.56(+1.25%)
Jan 15, 2021 44.99 45.18 44.53 44.79 693,500 -0.14(-0.31%)
Jan 14, 2021 45.10 45.32 44.83 44.93 810,590 +0.10(+0.22%)
Jan 13, 2021 45.39 45.52 44.76 44.83 885,292 -0.58(-1.28%)
Jan 12, 2021 45.16 45.52 45.01 45.41 2,724,089 +0.41(+0.91%)
Jan 11, 2021 44.63 45.40 44.05 45.00 691,040 +0.03(+0.07%)
Jan 08, 2021 44.83 45.26 44.60 44.97 995,000 +0.62(+1.40%)
Jan 07, 2021 43.67 44.42 43.33 44.35 2,986,388 +1.14(+2.64%)
Jan 06, 2021 43.31 43.74 42.79 43.21 798,335 -0.46(-1.05%)
Jan 05, 2021 43.34 43.71 43.15 43.67 783,732 +0.13(+0.30%)
Jan 04, 2021 44.59 44.63 42.83 43.54 1,009,404 -0.84(-1.89%)
Dec 31, 2020 44.38 44.38 44.38 495,561 +0.03(+0.07%)
Dec 30, 2020 44.26 44.55 44.25 44.35 495,561 +0.24(+0.54%)
Dec 29, 2020 45.01 45.07 43.92 44.11 648,210 -0.66(-1.47%)
Dec 28, 2020 45.67 45.70 44.75 44.77 815,697 -0.41(-0.91%)
Dec 24, 2020 45.50 45.55 44.90 45.18 526,000 -0.17(-0.37%)
Dec 23, 2020 45.72 45.83 45.08 45.35 1,036,743 -0.15(-0.33%)
Dec 22, 2020 44.50 45.50 44.30 45.50 2,281,214 +1.36(+3.08%)
Dec 21, 2020 43.38 44.20 43.26 44.14 1,137,027 +0.30(+0.68%)
Dec 18, 2020 42.12 43.86 42.06 43.84 1,293,100 +2.09(+5.01%)
Dec 17, 2020 41.36 41.80 41.28 41.75 669,355 +0.71(+1.73%)
Dec 16, 2020 40.85 41.22 40.76 41.04 524,829 +0.37(+0.91%)
Dec 15, 2020 40.57 40.71 40.30 40.67 584,372 +0.39(+0.97%)
Dec 14, 2020 40.35 40.79 40.27 40.28 553,683 +0.16(+0.40%)
Dec 11, 2020 39.80 40.14 39.55 40.12 331,300 +0.13(+0.33%)
Dec 10, 2020 39.04 40.11 38.53 39.99 295,813 +0.75(+1.91%)
Dec 09, 2020 40.26 40.30 38.88 39.24 725,836 -1.19(-2.94%)
Dec 08, 2020 39.77 40.55 39.77 40.43 494,394 +0.58(+1.46%)
Dec 07, 2020 39.67 39.97 39.53 39.85 321,241 +0.15(+0.38%)
Dec 04, 2020 39.31 39.82 39.18 39.70 332,600 +0.41(+1.04%)
Dec 03, 2020 38.73 39.72 38.73 39.29 530,626 +1.07(+2.80%)
Dec 02, 2020 38.16 38.29 37.75 38.22 557,374 -0.28(-0.73%)
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.