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 )

183.26 -2.72 (-1.46%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 20, 2023 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 6.649 6.787 6.592 6.762 1,480,866 +0.11(+1.60%)
Apr 29, 2003 6.627 6.712 6.551 6.655 2,433,269 +0.03(+0.45%)
Apr 28, 2003 6.297 6.720 6.297 6.625 4,544,612 +0.35(+5.62%)
Apr 25, 2003 6.171 6.303 6.171 6.273 1,513,477 +0.10(+1.65%)
Apr 24, 2003 6.039 6.171 6.039 6.171 1,076,993 +0.13(+2.18%)
Apr 23, 2003 6.014 6.129 5.980 6.039 2,575,419 +0.08(+1.43%)
Apr 22, 2003 5.861 6.045 5.762 5.954 2,687,467 +0.13(+2.20%)
Apr 21, 2003 5.841 5.847 5.773 5.827 407,217 -0.04(-0.65%)
Apr 17, 2003 5.813 5.940 5.805 5.865 1,809,483 +0.17(+3.00%)
Apr 16, 2003 5.687 5.730 5.683 5.694 468,258 +0.01(+0.23%)
Apr 15, 2003 5.677 5.701 5.672 5.681 331,961 -0.00(-0.02%)
Apr 14, 2003 5.593 5.693 5.585 5.682 355,374 +0.09(+1.58%)
Apr 11, 2003 5.645 5.645 5.577 5.593 298,514 -0.04(-0.74%)
Apr 10, 2003 5.597 5.639 5.567 5.635 375,442 +0.04(+0.79%)
Apr 09, 2003 5.567 5.609 5.531 5.591 652,216 +0.03(+0.62%)
Apr 08, 2003 5.573 5.593 5.519 5.556 665,595 -0.03(-0.51%)
Apr 07, 2003 5.824 5.842 5.581 5.585 1,855,472 -0.20(-3.51%)
Apr 04, 2003 5.782 5.836 5.772 5.788 537,660 +0.01(+0.25%)
Apr 03, 2003 5.764 5.884 5.764 5.774 1,058,597 +0.01(+0.25%)
Apr 02, 2003 5.665 5.776 5.648 5.760 896,379 +0.02(+0.40%)
Apr 01, 2003 5.760 5.763 5.690 5.737 387,985 -0.02(-0.37%)
Mar 31, 2003 5.806 5.806 5.712 5.758 727,472 -0.06(-1.03%)
Mar 28, 2003 5.836 5.836 5.788 5.818 505,885 -0.03(-0.51%)
Mar 27, 2003 5.788 5.848 5.717 5.848 1,295,235 +0.05(+0.82%)
Mar 26, 2003 5.788 5.849 5.788 5.800 1,799,449 +0.01(+0.14%)
Mar 25, 2003 5.734 5.806 5.734 5.792 912,267 +0.05(+0.90%)
Mar 24, 2003 5.621 5.766 5.589 5.740 1,855,472 +0.11(+1.91%)
Mar 21, 2003 5.465 5.636 5.465 5.633 1,053,580 +0.19(+3.40%)
Mar 20, 2003 5.616 5.616 5.447 5.447 933,171 -0.17(-2.98%)
Mar 19, 2003 5.513 5.615 5.513 5.615 250,016 +0.11(+1.95%)
Mar 18, 2003 5.498 5.601 5.465 5.507 780,987 +0.01(+0.22%)
Mar 17, 2003 5.166 5.524 5.166 5.495 1,010,935 +0.33(+6.37%)
Mar 14, 2003 5.083 5.190 5.083 5.166 788,513 +0.08(+1.60%)
Mar 13, 2003 5.083 5.107 5.072 5.085 341,159 +0.02(+0.33%)
Mar 12, 2003 5.071 5.089 5.011 5.068 521,773 +0.01(+0.26%)
Mar 11, 2003 5.067 5.107 5.043 5.055 174,760 -0.01(-0.21%)
Mar 10, 2003 5.056 5.102 5.055 5.066 272,593 +0.00(+0.07%)
Mar 07, 2003 5.065 5.111 5.048 5.062 293,497 -0.00(-0.02%)
Mar 06, 2003 5.036 5.101 5.036 5.064 589,503 +0.01(+0.21%)
Mar 05, 2003 5.122 5.138 5.047 5.053 450,698 -0.07(-1.33%)
Mar 04, 2003 5.154 5.171 5.121 5.121 252,524 -0.04(-0.72%)
Mar 03, 2003 5.150 5.209 5.142 5.158 352,865 +0.01(+0.19%)
Feb 28, 2003 5.172 5.238 5.127 5.148 944,041 -0.03(-0.58%)
Feb 27, 2003 5.410 5.412 5.178 5.178 1,580,371 -0.24(-4.50%)
Feb 26, 2003 5.470 5.501 5.394 5.422 357,882 -0.05(-0.83%)
Feb 25, 2003 5.441 5.477 5.423 5.468 241,654 +0.02(+0.40%)
Feb 24, 2003 5.382 5.477 5.382 5.446 305,203 +0.02(+0.40%)
Feb 21, 2003 5.386 5.461 5.382 5.425 344,504 +0.04(+0.73%)
Feb 20, 2003 5.358 5.394 5.346 5.385 264,231 +0.03(+0.58%)
Feb 19, 2003 5.325 5.382 5.310 5.354 703,223 +0.03(+0.56%)
Feb 18, 2003 5.352 5.358 5.280 5.324 1,260,116 +0.00(+0.04%)
Feb 14, 2003 5.226 5.358 5.226 5.322 1,602,111 +0.12(+2.30%)
Feb 13, 2003 5.125 5.229 5.121 5.202 444,009 +0.07(+1.37%)
Feb 12, 2003 5.113 5.136 5.080 5.132 594,520 +0.00(+0.00%)
Feb 11, 2003 5.142 5.206 5.135 5.132 372,097 -0.01(-0.21%)
Feb 10, 2003 5.036 5.190 5.029 5.142 465,749 +0.11(+2.11%)
Feb 07, 2003 4.975 5.041 4.969 5.036 1,201,583 +0.07(+1.47%)
Feb 06, 2003 4.987 5.025 4.957 4.963 1,753,459 -0.03(-0.57%)
Feb 05, 2003 5.017 5.023 4.945 4.992 1,929,892 -0.03(-0.62%)
Feb 04, 2003 5.047 5.047 4.969 5.023 1,237,539 -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.