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 (NQ: CIBR )

56.58 +0.52 (+0.94%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.35 26.44 26.10 26.19 132,717 -0.41(-1.53%)
May 30, 2019 26.55 26.69 26.41 26.59 112,804 +0.04(+0.15%)
May 29, 2019 26.74 26.79 26.46 26.55 137,402 -0.31(-1.15%)
May 28, 2019 26.97 27.29 26.82 26.86 122,191 -0.08(-0.29%)
May 24, 2019 27.03 27.15 26.79 26.94 179,096 -0.02(-0.07%)
May 23, 2019 27.38 27.38 26.80 26.96 137,982 -0.68(-2.45%)
May 22, 2019 27.63 27.82 27.61 27.64 119,750 -0.08(-0.28%)
May 21, 2019 27.56 27.75 27.56 27.71 114,333 +0.37(+1.34%)
May 20, 2019 27.45 27.53 27.12 27.35 123,055 -0.29(-1.05%)
May 17, 2019 27.78 27.99 27.61 27.64 137,169 -0.30(-1.07%)
May 16, 2019 27.44 28.01 27.44 27.94 232,854 +0.69(+2.52%)
May 15, 2019 26.96 27.40 26.96 27.25 150,493 +0.10(+0.36%)
May 14, 2019 26.88 27.29 26.83 27.15 327,615 +0.49(+1.85%)
May 13, 2019 27.10 27.17 26.60 26.66 246,602 -1.00(-3.63%)
May 10, 2019 27.33 27.74 27.03 27.67 242,866 +0.00(+0.00%)
May 09, 2019 27.38 27.72 27.11 27.67 247,717 -0.19(-0.69%)
May 08, 2019 27.83 27.98 27.65 27.86 176,860 -0.01(-0.03%)
May 07, 2019 28.15 28.28 27.54 27.87 224,705 -0.54(-1.90%)
May 06, 2019 28.05 28.47 27.68 28.41 179,229 -0.09(-0.31%)
May 03, 2019 28.29 28.55 28.11 28.50 195,867 +0.25(+0.89%)
May 02, 2019 28.26 28.47 27.99 28.24 193,591 -0.01(-0.03%)
May 01, 2019 28.72 28.72 28.25 28.25 130,800 -0.37(-1.28%)
Apr 30, 2019 28.56 28.68 28.33 28.62 246,377 +0.11(+0.37%)
Apr 29, 2019 28.41 28.73 28.41 28.52 185,192 +0.15(+0.55%)
Apr 26, 2019 28.26 28.44 28.04 28.36 202,699 +0.14(+0.48%)
Apr 25, 2019 28.10 28.30 27.95 28.23 134,774 +0.04(+0.14%)
Apr 24, 2019 28.20 28.29 28.09 28.19 164,893 +0.13(+0.45%)
Apr 23, 2019 27.69 28.13 27.69 28.06 334,901 +0.43(+1.57%)
Apr 22, 2019 27.28 27.65 27.28 27.63 160,485 +0.28(+1.02%)
Apr 18, 2019 27.39 27.41 26.97 27.35 160,047 -0.17(-0.63%)
Apr 17, 2019 27.96 28.10 27.43 27.52 346,657 -0.44(-1.59%)
Apr 16, 2019 28.18 28.24 27.82 27.96 267,355 -0.07(-0.24%)
Apr 15, 2019 28.00 28.20 27.91 28.03 141,471 +0.03(+0.10%)
Apr 12, 2019 27.93 28.00 27.76 28.00 174,955 +0.26(+0.94%)
Apr 11, 2019 27.80 27.81 27.64 27.74 175,694 +0.04(+0.14%)
Apr 10, 2019 27.43 27.70 27.36 27.70 133,392 +0.35(+1.27%)
Apr 09, 2019 27.26 27.50 27.25 27.36 128,709 +0.02(+0.07%)
Apr 08, 2019 27.16 27.37 26.88 27.34 166,276 +0.15(+0.57%)
Apr 05, 2019 27.03 27.24 26.97 27.18 218,538 +0.26(+0.97%)
Apr 04, 2019 27.63 27.74 26.70 26.92 251,160 -0.70(-2.52%)
Apr 03, 2019 27.59 27.81 27.53 27.62 189,844 +0.16(+0.60%)
Apr 02, 2019 27.42 27.50 27.10 27.45 144,185 +0.06(+0.21%)
Apr 01, 2019 27.35 27.47 27.09 27.39 112,500 +0.25(+0.93%)
Mar 29, 2019 27.00 27.16 26.86 27.14 138,721 +0.39(+1.44%)
Mar 28, 2019 26.73 26.92 26.57 26.76 133,334 +0.11(+0.40%)
Mar 27, 2019 27.06 27.06 26.39 26.65 123,955 -0.41(-1.50%)
Mar 26, 2019 26.96 27.21 26.88 27.06 163,149 +0.33(+1.23%)
Mar 25, 2019 26.68 26.85 26.41 26.73 136,207 -0.06(-0.22%)
Mar 22, 2019 27.58 27.58 26.78 26.79 223,093 -0.93(-3.35%)
Mar 21, 2019 27.15 27.76 27.13 27.71 139,066 +0.47(+1.74%)
Mar 20, 2019 27.27 27.45 26.98 27.24 154,667 -0.02(-0.07%)
Mar 19, 2019 27.30 27.43 27.17 27.26 146,550 +0.08(+0.28%)
Mar 18, 2019 27.09 27.31 26.93 27.18 98,729 +0.20(+0.75%)
Mar 15, 2019 27.07 27.14 26.95 26.98 99,900 +0.02(+0.07%)
Mar 14, 2019 26.91 27.12 26.84 26.96 114,014 +0.10(+0.36%)
Mar 13, 2019 26.82 27.09 26.76 26.86 211,748 +0.13(+0.47%)
Mar 12, 2019 26.76 26.84 26.55 26.74 159,759 +0.03(+0.11%)
Mar 11, 2019 26.32 26.74 26.32 26.71 126,423 +0.47(+1.80%)
Mar 08, 2019 26.05 26.28 25.89 26.24 215,743 -0.03(-0.11%)
Mar 07, 2019 26.28 26.51 26.09 26.26 161,619 -0.11(-0.40%)
Mar 06, 2019 26.65 26.66 26.28 26.37 129,311 -0.30(-1.12%)
Mar 05, 2019 26.80 26.90 26.55 26.67 154,918 -0.11(-0.40%)
Mar 04, 2019 27.44 27.46 26.43 26.78 303,743 -0.54(-1.98%)
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.