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

CME Group (NQ: CME )

216.30 -1.88 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2003 6.520 6.655 6.464 6.630 1,510,197 +0.10(+1.60%)
Apr 29, 2003 6.498 6.581 6.424 6.526 2,481,465 +0.03(+0.45%)
Apr 28, 2003 6.174 6.589 6.174 6.497 4,634,627 +0.35(+5.62%)
Apr 25, 2003 6.051 6.180 6.051 6.151 1,543,454 +0.10(+1.65%)
Apr 24, 2003 5.922 6.051 5.922 6.051 1,098,325 +0.13(+2.18%)
Apr 23, 2003 5.897 6.010 5.863 5.922 2,626,431 +0.08(+1.43%)
Apr 22, 2003 5.747 5.928 5.650 5.839 2,740,697 +0.13(+2.20%)
Apr 21, 2003 5.727 5.733 5.661 5.713 415,283 -0.04(-0.65%)
Apr 17, 2003 5.700 5.825 5.692 5.751 1,845,323 +0.17(+3.00%)
Apr 16, 2003 5.576 5.618 5.573 5.583 477,532 +0.01(+0.23%)
Apr 15, 2003 5.567 5.590 5.562 5.570 338,536 -0.00(-0.02%)
Apr 14, 2003 5.485 5.582 5.476 5.571 362,413 +0.09(+1.58%)
Apr 11, 2003 5.535 5.535 5.468 5.485 304,427 -0.04(-0.74%)
Apr 10, 2003 5.488 5.529 5.459 5.526 382,879 +0.04(+0.79%)
Apr 09, 2003 5.459 5.500 5.424 5.482 665,135 +0.03(+0.62%)
Apr 08, 2003 5.465 5.485 5.412 5.448 678,778 -0.03(-0.51%)
Apr 07, 2003 5.711 5.729 5.473 5.476 1,892,224 -0.20(-3.51%)
Apr 04, 2003 5.670 5.723 5.659 5.676 548,310 +0.01(+0.25%)
Apr 03, 2003 5.652 5.770 5.652 5.662 1,079,565 +0.01(+0.25%)
Apr 02, 2003 5.555 5.664 5.539 5.648 914,134 +0.02(+0.40%)
Apr 01, 2003 5.648 5.651 5.580 5.625 395,670 -0.02(-0.37%)
Mar 31, 2003 5.693 5.693 5.601 5.647 741,881 -0.06(-1.03%)
Mar 28, 2003 5.723 5.723 5.676 5.705 515,906 -0.03(-0.51%)
Mar 27, 2003 5.676 5.734 5.605 5.734 1,320,890 +0.05(+0.82%)
Mar 26, 2003 5.676 5.736 5.676 5.688 1,835,090 +0.01(+0.14%)
Mar 25, 2003 5.623 5.693 5.623 5.679 930,336 +0.05(+0.90%)
Mar 24, 2003 5.512 5.654 5.480 5.629 1,892,224 +0.11(+1.91%)
Mar 21, 2003 5.359 5.527 5.359 5.523 1,074,449 +0.18(+3.40%)
Mar 20, 2003 5.507 5.507 5.342 5.342 951,654 -0.16(-2.98%)
Mar 19, 2003 5.406 5.506 5.406 5.506 254,968 +0.11(+1.95%)
Mar 18, 2003 5.391 5.492 5.359 5.400 796,456 +0.01(+0.22%)
Mar 17, 2003 5.066 5.417 5.066 5.389 1,030,959 +0.32(+6.37%)
Mar 14, 2003 4.984 5.089 4.984 5.066 804,131 +0.08(+1.60%)
Mar 13, 2003 4.984 5.007 4.973 4.986 347,916 +0.02(+0.33%)
Mar 12, 2003 4.972 4.990 4.914 4.970 532,108 +0.01(+0.26%)
Mar 11, 2003 4.969 5.007 4.945 4.957 178,222 -0.01(-0.21%)
Mar 10, 2003 4.958 5.003 4.957 4.968 277,992 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.950 4.964 299,310 -0.00(-0.02%)
Mar 06, 2003 4.938 5.002 4.938 4.965 601,179 +0.01(+0.21%)
Mar 05, 2003 5.023 5.038 4.949 4.955 459,625 -0.07(-1.33%)
Mar 04, 2003 5.054 5.071 5.021 5.021 257,526 -0.04(-0.72%)
Mar 03, 2003 5.050 5.108 5.043 5.058 359,855 +0.01(+0.19%)
Feb 28, 2003 5.072 5.136 5.027 5.048 962,740 -0.03(-0.58%)
Feb 27, 2003 5.305 5.306 5.078 5.078 1,611,673 -0.24(-4.50%)
Feb 26, 2003 5.364 5.394 5.289 5.317 364,971 -0.04(-0.83%)
Feb 25, 2003 5.336 5.371 5.318 5.362 246,441 +0.02(+0.40%)
Feb 24, 2003 5.277 5.371 5.277 5.340 311,249 +0.02(+0.40%)
Feb 21, 2003 5.282 5.355 5.277 5.319 351,327 +0.04(+0.73%)
Feb 20, 2003 5.254 5.289 5.242 5.281 269,465 +0.03(+0.58%)
Feb 19, 2003 5.222 5.277 5.207 5.250 717,152 +0.03(+0.56%)
Feb 18, 2003 5.248 5.254 5.177 5.221 1,285,075 +0.00(+0.04%)
Feb 14, 2003 5.125 5.254 5.125 5.218 1,633,844 +0.12(+2.30%)
Feb 13, 2003 5.025 5.127 5.021 5.101 452,803 +0.07(+1.37%)
Feb 12, 2003 5.013 5.037 4.982 5.032 606,296 +0.00(+0.00%)
Feb 11, 2003 5.043 5.105 5.036 5.032 379,468 -0.01(-0.21%)
Feb 10, 2003 4.938 5.089 4.931 5.043 474,974 +0.10(+2.11%)
Feb 07, 2003 4.878 4.943 4.873 4.938 1,225,383 +0.07(+1.47%)
Feb 06, 2003 4.890 4.928 4.861 4.867 1,788,190 -0.03(-0.57%)
Feb 05, 2003 4.919 4.925 4.849 4.895 1,968,117 -0.03(-0.62%)
Feb 04, 2003 4.949 4.949 4.873 4.925 1,262,051 -0.04(-0.83%)
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.