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 )

214.27 -1.33 (-0.62%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.37 36.43 35.15 36.31 13,524,449 +0.26(+0.72%)
May 28, 2009 34.10 36.21 33.99 36.05 16,124,244 +2.38(+7.06%)
May 27, 2009 34.45 34.98 33.51 33.67 11,457,201 -0.71(-2.06%)
May 26, 2009 32.84 34.58 32.68 34.38 12,720,170 +1.27(+3.84%)
May 22, 2009 31.70 33.68 31.62 33.11 13,416,061 +1.49(+4.70%)
May 21, 2009 31.23 31.91 31.16 31.62 9,847,129 +0.72(+2.32%)
May 20, 2009 32.32 32.48 30.65 30.90 9,953,346 -0.81(-2.56%)
May 19, 2009 32.29 32.74 31.66 31.71 10,005,680 -0.79(-2.43%)
May 18, 2009 31.81 32.74 31.54 32.51 11,853,140 +1.20(+3.84%)
May 15, 2009 32.28 32.39 31.27 31.30 14,406,865 -0.80(-2.49%)
May 14, 2009 31.81 33.55 31.81 32.10 30,718,680 +1.16(+3.75%)
May 13, 2009 28.67 31.66 28.56 30.94 29,486,272 +1.76(+6.04%)
May 12, 2009 27.69 29.63 27.32 29.18 20,851,886 +1.91(+7.02%)
May 11, 2009 27.33 27.87 27.07 27.27 11,473,031 -0.77(-2.75%)
May 08, 2009 26.98 28.12 26.74 28.04 13,677,499 +1.51(+5.69%)
May 07, 2009 28.90 28.99 26.47 26.53 15,096,706 -2.14(-7.46%)
May 06, 2009 28.26 28.67 27.16 28.67 15,120,906 +0.75(+2.69%)
May 05, 2009 26.34 28.32 26.27 27.91 16,861,220 +1.46(+5.51%)
May 04, 2009 25.97 26.51 25.20 26.45 14,301,144 +1.33(+5.28%)
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.