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 (%)
Jun 28, 2002 0.1700 0.1759 0.1407 0.1759 63,961 -0.01(-3.23%)
Jun 27, 2002 0.1817 0.1817 0.1817 0.1817 0 +0.00(+0.00%)
Jun 26, 2002 0.1759 0.1876 0.1759 0.1817 56,286 -0.01(-3.13%)
Jun 25, 2002 0.1946 0.2169 0.1876 0.1876 111,720 -0.03(-13.51%)
Jun 21, 2002 0.2357 0.2357 0.2169 0.2169 107,455 -0.02(-9.76%)
Jun 20, 2002 0.2415 0.2415 0.2404 0.2404 12,792 -0.01(-2.38%)
Jun 19, 2002 0.2638 0.2638 0.2462 0.2462 22,173 -0.01(-2.33%)
Jun 18, 2002 0.2521 0.2521 0.2521 0.2521 51,169 +0.00(+0.47%)
Jun 17, 2002 0.2462 0.2509 0.2462 0.2509 8,528 -0.00(-1.83%)
Jun 14, 2002 0.2556 0.2556 0.2556 0.2556 8,528 +0.01(+3.81%)
Jun 12, 2002 0.2404 0.2462 0.2404 0.2462 3,411 -0.01(-2.33%)
Jun 11, 2002 0.2638 0.2638 0.2404 0.2521 27,290 -0.01(-4.44%)
Jun 10, 2002 0.2603 0.2638 0.2603 0.2638 11,939 +0.00(+0.00%)
Jun 07, 2002 0.2580 0.2638 0.2580 0.2638 45,199 +0.02(+7.14%)
Jun 06, 2002 0.2462 0.2462 0.2462 0.2462 9,381 -0.01(-4.55%)
Jun 05, 2002 0.2415 0.2580 0.2298 0.2580 75,901 +0.00(+0.00%)
May 31, 2002 0.2580 0.2580 0.2580 0.2580 34,965 -0.00(-1.79%)
May 28, 2002 0.2369 0.2627 0.2369 0.2627 5,116 +0.04(+16.67%)
May 27, 2002 0.2251 0.2251 0.2251 0.2251 1,705 +0.00(+0.00%)
May 24, 2002 0.2251 0.2251 0.2251 0.2251 1,705 +0.00(+0.00%)
May 23, 2002 0.2580 0.2345 0.2111 0.2251 121,953 -0.02(-6.34%)
May 22, 2002 0.2287 0.2404 0.2287 0.2404 6,822 +0.02(+10.81%)
May 21, 2002 0.2228 0.2228 0.2169 0.2169 7,675 -0.02(-7.50%)
May 20, 2002 0.2345 0.2345 0.2287 0.2345 65,667 -0.01(-4.76%)
May 17, 2002 0.2685 0.2685 0.2345 0.2462 3,752,429 -0.01(-4.55%)
May 16, 2002 0.2404 0.2580 0.2287 0.2580 46,052 +0.02(+7.32%)
May 15, 2002 0.2580 0.2580 0.2251 0.2404 40,082 -0.01(-2.38%)
May 14, 2002 0.2756 0.2756 0.2462 0.2462 201,266 -0.02(-8.30%)
May 13, 2002 0.2615 0.2685 0.2591 0.2685 183,357 +0.01(+2.23%)
May 10, 2002 0.2521 0.2756 0.2521 0.2627 422,148 -0.00(-0.44%)
May 09, 2002 0.1993 0.2638 0.1993 0.2638 378,654 +0.08(+40.62%)
May 08, 2002 0.1900 0.1900 0.1876 0.1876 87,840 -0.00(-1.23%)
May 07, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 06, 2002 0.1876 0.2052 0.1876 0.1900 46,905 +0.01(+6.58%)
May 03, 2002 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
May 02, 2002 0.1876 0.1876 0.1782 0.1782 25,584 -0.01(-5.00%)
May 01, 2002 0.1759 0.1993 0.1700 0.1876 45,199 +0.01(+6.67%)
Apr 30, 2002 0.1771 0.1771 0.1759 0.1759 16,203 -0.01(-3.23%)
Apr 29, 2002 0.1876 0.1876 0.1817 0.1817 52,022 -0.01(-3.13%)
Apr 26, 2002 0.1876 0.1876 0.1876 0.1876 0 +0.00(+0.00%)
Apr 25, 2002 0.1876 0.1876 0.1876 0.1876 8,528 -0.01(-5.88%)
Apr 24, 2002 0.1935 0.1993 0.1935 0.1993 2,558 +0.02(+9.68%)
Apr 23, 2002 0.1759 0.2111 0.1759 0.1817 8,613,530 +0.01(+3.33%)
Apr 22, 2002 0.1759 0.1759 0.1759 0.1759 0 +0.00(+0.00%)
Apr 19, 2002 0.1759 0.1759 0.1759 0.1759 852 +0.00(+0.00%)
Apr 18, 2002 0.1759 0.1759 0.1759 0.1759 42,641 -0.00(-2.60%)
Apr 17, 2002 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Apr 16, 2002 0.2111 0.2111 0.1806 0.1806 74,195 -0.02(-9.41%)
Apr 15, 2002 0.1993 0.1993 0.1993 0.1993 42,641 +0.00(+1.19%)
Apr 12, 2002 0.1970 0.1970 0.1970 0.1970 0 +0.00(+0.00%)
Apr 11, 2002 0.1970 0.1970 0.1970 0.1970 9,381 -0.00(-1.18%)
Apr 10, 2002 0.1993 0.1993 0.1993 0.1993 19,614 +0.01(+6.25%)
Apr 09, 2002 0.1970 0.1993 0.1876 0.1876 41,788 +0.00(+0.00%)
Apr 08, 2002 0.1876 0.1876 0.1876 0.1876 43,494 +0.01(+3.23%)
Apr 05, 2002 0.1817 0.1817 0.1817 0.1817 14,498 +0.00(+0.00%)
Apr 04, 2002 0.1712 0.1817 0.1712 0.1817 16,203 +0.02(+10.71%)
Apr 03, 2002 0.1642 0.1642 0.1642 0.1642 0 +0.00(+0.00%)
Apr 02, 2002 0.1642 0.1642 0.1595 0.1642 426,412 -0.01(-6.67%)
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.