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:

CME Group (NQ: CME )

215.95 +0.35 (+0.16%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.015 8.015 7.902 7.946 1,755,673 -0.12(-1.46%)
Aug 28, 2003 8.223 8.235 8.063 8.064 2,593,648 -0.16(-1.95%)
Aug 27, 2003 7.959 8.239 7.948 8.224 3,981,710 +0.29(+3.61%)
Aug 26, 2003 7.677 7.945 7.639 7.937 6,572,701 +0.44(+5.87%)
Aug 25, 2003 7.706 7.706 7.400 7.497 4,796,654 -0.21(-2.70%)
Aug 22, 2003 8.089 8.090 7.705 7.705 5,489,357 -0.41(-5.08%)
Aug 21, 2003 8.286 8.309 7.710 8.117 10,550,868 -0.17(-2.04%)
Aug 20, 2003 8.185 8.392 8.155 8.286 4,770,080 +0.20(+2.51%)
Aug 19, 2003 8.693 8.693 8.072 8.083 10,351,561 -0.71(-8.11%)
Aug 18, 2003 8.862 8.873 8.760 8.796 1,167,496 -0.07(-0.74%)
Aug 15, 2003 8.834 8.862 8.806 8.862 315,347 +0.03(+0.37%)
Aug 14, 2003 8.698 8.850 8.698 8.829 780,397 +0.14(+1.60%)
Aug 13, 2003 8.535 8.758 8.535 8.690 1,491,702 +0.17(+1.96%)
Aug 12, 2003 8.506 8.526 8.459 8.523 685,616 +0.04(+0.47%)
Aug 11, 2003 8.478 8.512 8.456 8.484 540,343 +0.01(+0.13%)
Aug 08, 2003 8.484 8.501 8.444 8.472 281,687 +0.00(+0.00%)
Aug 07, 2003 8.463 8.472 8.389 8.472 1,144,465 +0.01(+0.09%)
Aug 06, 2003 8.437 8.465 8.344 8.465 1,038,167 +0.03(+0.40%)
Aug 05, 2003 8.269 8.439 8.269 8.431 1,656,462 +0.17(+2.09%)
Aug 04, 2003 8.108 8.286 8.015 8.258 1,694,552 +0.15(+1.81%)
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.