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 )

210.94 -1.60 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 211.92 212.40 209.63 210.94 1,353,125 -1.60(-0.75%)
Apr 25, 2024 212.35 216.52 211.19 212.54 2,048,135 -0.05(-0.02%)
Apr 24, 2024 215.63 216.63 209.07 212.59 2,636,858 -4.18(-1.93%)
Apr 23, 2024 215.01 217.45 214.14 216.77 2,048,316 +1.29(+0.60%)
Apr 22, 2024 213.30 216.71 212.88 215.48 1,743,305 +2.44(+1.15%)
Apr 19, 2024 211.28 214.50 210.27 213.04 2,563,922 +3.39(+1.62%)
Apr 18, 2024 210.15 210.36 207.77 209.65 1,256,379 +1.23(+0.59%)
Apr 17, 2024 208.06 209.13 206.21 208.42 1,853,402 +1.94(+0.94%)
Apr 16, 2024 207.35 208.75 206.15 206.48 1,151,677 +0.25(+0.12%)
Apr 15, 2024 211.04 212.10 206.07 206.23 1,977,421 -3.27(-1.56%)
Apr 12, 2024 212.40 212.84 209.29 209.50 1,582,601 -3.27(-1.54%)
Apr 11, 2024 211.61 213.87 210.44 212.77 1,653,373 +0.77(+0.36%)
Apr 10, 2024 210.41 213.37 209.63 212.00 2,127,002 +2.22(+1.06%)
Apr 09, 2024 213.77 214.47 208.47 209.78 1,634,092 -2.97(-1.40%)
Apr 08, 2024 211.04 214.13 210.17 212.75 2,006,135 +1.67(+0.79%)
Apr 05, 2024 211.37 213.26 210.80 211.08 1,163,274 -1.13(-0.53%)
Apr 04, 2024 213.17 214.28 211.92 212.21 2,182,683 +0.18(+0.08%)
Apr 03, 2024 214.80 215.62 211.97 212.03 1,796,949 -2.77(-1.29%)
Apr 02, 2024 212.04 214.89 211.38 214.80 1,983,176 +2.78(+1.31%)
Apr 01, 2024 215.33 215.70 211.93 212.02 1,036,570 -3.27(-1.52%)
Mar 28, 2024 215.89 215.50 215.49 215.29 1,755,364 -0.31(-0.14%)
Mar 27, 2024 213.37 215.65 212.53 215.60 1,842,748 +2.72(+1.28%)
Mar 26, 2024 214.71 215.31 211.89 212.88 1,375,066 -2.31(-1.07%)
Mar 25, 2024 215.14 216.46 214.40 215.19 978,197 +0.69(+0.32%)
Mar 22, 2024 216.20 216.43 214.36 214.50 1,169,693 -1.59(-0.74%)
Mar 21, 2024 213.82 216.29 213.56 216.09 1,529,894 +2.47(+1.16%)
Mar 20, 2024 215.30 216.44 213.09 213.62 1,885,479 -2.74(-1.27%)
Mar 19, 2024 219.59 219.59 216.09 216.36 1,460,319 -2.53(-1.16%)
Mar 18, 2024 218.11 219.75 217.44 218.89 1,111,981 +1.39(+0.64%)
Mar 15, 2024 217.45 220.19 216.85 217.50 4,141,841 -1.91(-0.87%)
Mar 14, 2024 219.09 219.78 217.26 219.41 1,556,099 +0.05(+0.02%)
Mar 13, 2024 217.75 219.47 217.52 219.36 936,936 +1.61(+0.74%)
Mar 12, 2024 216.92 218.75 216.31 217.75 1,388,568 +0.98(+0.45%)
Mar 11, 2024 213.00 216.84 213.00 216.77 1,128,733 +3.79(+1.78%)
Mar 08, 2024 213.95 214.91 212.80 212.98 1,274,275 -0.55(-0.26%)
Mar 07, 2024 219.88 220.80 213.48 213.53 1,812,568 -5.01(-2.29%)
Mar 06, 2024 218.67 219.11 215.50 218.54 1,145,467 -0.21(-0.10%)
Mar 05, 2024 219.84 221.35 218.04 218.75 944,601 -1.44(-0.65%)
Mar 04, 2024 218.85 220.46 218.15 220.19 960,285 +2.13(+0.98%)
Mar 01, 2024 219.10 220.60 216.77 218.06 1,785,241 -1.13(-0.52%)
Feb 29, 2024 220.93 221.47 218.03 219.20 2,314,652 -0.49(-0.22%)
Feb 28, 2024 218.84 219.83 218.20 219.68 1,090,547 +1.38(+0.63%)
Feb 27, 2024 217.91 218.46 216.02 218.30 1,601,891 +0.01(+0.00%)
Feb 26, 2024 216.08 218.38 215.89 218.29 1,837,330 +1.47(+0.68%)
Feb 23, 2024 217.68 220.02 215.94 216.82 2,061,660 -0.04(-0.02%)
Feb 22, 2024 212.76 217.06 212.03 216.86 1,853,775 +2.98(+1.40%)
Feb 21, 2024 210.38 213.94 210.06 213.88 1,690,617 +3.99(+1.90%)
Feb 20, 2024 211.36 212.38 209.05 209.89 1,280,544 -1.26(-0.60%)
Feb 16, 2024 210.96 213.88 210.17 211.15 1,448,876 +1.23(+0.59%)
Feb 15, 2024 213.28 214.91 208.80 209.91 1,838,083 -4.14(-1.93%)
Feb 14, 2024 209.40 217.94 208.36 214.05 3,431,262 +7.71(+3.74%)
Feb 13, 2024 206.31 209.27 204.34 206.34 2,512,555 +0.61(+0.30%)
Feb 12, 2024 204.39 206.73 203.99 205.74 1,420,183 +1.72(+0.84%)
Feb 09, 2024 203.59 204.52 202.54 204.02 1,721,160 +1.08(+0.53%)
Feb 08, 2024 204.91 206.56 202.43 202.93 1,912,307 -1.45(-0.71%)
Feb 07, 2024 202.72 204.52 201.98 204.38 1,542,791 +2.66(+1.32%)
Feb 06, 2024 203.75 203.76 201.34 201.72 1,320,238 -2.03(-1.00%)
Feb 05, 2024 204.83 204.84 202.74 203.75 1,430,386 -1.72(-0.84%)
Feb 02, 2024 206.21 208.52 204.61 205.47 1,592,085 +0.76(+0.37%)
Feb 01, 2024 203.64 205.66 201.74 204.71 1,625,296 -0.05(-0.02%)
Jan 31, 2024 205.21 207.69 203.37 204.76 2,800,850 -0.27(-0.13%)
Jan 30, 2024 203.36 205.55 203.15 205.03 1,460,719 +1.32(+0.65%)
Jan 29, 2024 205.81 206.55 202.36 203.71 2,405,669 -1.99(-0.97%)
Jan 26, 2024 205.56 206.07 203.99 205.70 1,700,289 +1.16(+0.57%)
Jan 25, 2024 203.74 204.78 201.85 204.53 2,022,778 +1.33(+0.66%)
Jan 24, 2024 203.36 204.14 202.35 203.20 1,644,715 +0.30(+0.15%)
Jan 23, 2024 199.45 203.03 199.12 202.90 1,582,484 +0.70(+0.34%)
Jan 22, 2024 201.15 203.28 201.14 202.21 1,330,968 +1.21(+0.60%)
Jan 19, 2024 202.65 203.41 199.95 200.99 1,613,142 -0.85(-0.42%)
Jan 18, 2024 201.17 202.48 199.41 201.84 1,957,977 -0.07(-0.03%)
Jan 17, 2024 197.85 202.12 197.36 201.91 2,585,101 +4.35(+2.20%)
Jan 16, 2024 196.58 198.89 195.78 197.56 2,601,835 +1.05(+0.54%)
Jan 12, 2024 196.96 197.08 194.88 196.51 1,820,279 +1.13(+0.58%)
Jan 11, 2024 196.96 197.51 194.52 195.37 2,162,982 -1.42(-0.72%)
Jan 10, 2024 196.72 198.58 195.81 196.79 2,126,128 +0.74(+0.38%)
Jan 09, 2024 197.94 198.73 195.86 196.06 1,974,219 -3.00(-1.51%)
Jan 08, 2024 197.80 199.85 196.43 199.06 2,487,571 +0.92(+0.46%)
Jan 05, 2024 202.41 202.98 197.86 198.15 2,352,846 -3.53(-1.75%)
Jan 04, 2024 201.84 203.03 199.96 201.68 2,577,613 +1.32(+0.66%)
Jan 03, 2024 205.14 206.31 199.80 200.36 2,828,754 -7.78(-3.74%)
Jan 02, 2024 211.63 211.99 206.68 208.13 1,819,646 -1.36(-0.65%)
Dec 29, 2023 209.91 210.23 207.75 209.50 1,509,861 -0.42(-0.20%)
Dec 28, 2023 209.65 210.41 209.14 209.91 1,104,514 +0.48(+0.23%)
Dec 27, 2023 208.00 209.47 207.69 209.44 1,538,077 +0.98(+0.47%)
Dec 26, 2023 208.19 208.67 207.48 208.45 1,367,772 +0.47(+0.23%)
Dec 22, 2023 207.80 209.25 206.32 207.98 1,263,286 +0.52(+0.25%)
Dec 21, 2023 204.40 207.63 204.19 207.45 1,057,923 +2.64(+1.29%)
Dec 20, 2023 207.03 208.06 204.12 204.81 1,922,142 -1.84(-0.89%)
Dec 19, 2023 205.40 207.11 203.84 206.66 1,936,496 +1.71(+0.83%)
Dec 18, 2023 201.97 205.17 201.87 204.95 1,747,365 +4.33(+2.16%)
Dec 15, 2023 201.81 202.47 199.81 200.62 4,881,926 -3.33(-1.63%)
Dec 14, 2023 205.25 205.38 199.12 203.95 3,471,929 -2.91(-1.41%)
Dec 13, 2023 207.80 209.14 205.31 206.86 2,889,624 -0.94(-0.45%)
Dec 12, 2023 208.94 210.04 207.07 207.80 1,663,238 -1.26(-0.60%)
Dec 11, 2023 206.14 210.23 205.70 209.06 1,632,923 +3.70(+1.80%)
Dec 08, 2023 204.43 206.11 204.23 205.37 2,569,303 +0.86(+0.42%)
Dec 07, 2023 206.66 207.06 203.38 204.50 2,944,907 -2.35(-1.14%)
Dec 06, 2023 210.96 211.22 205.00 206.85 1,823,456 -3.95(-1.87%)
Dec 05, 2023 210.79 211.36 208.86 210.80 1,268,627 -1.39(-0.66%)
Dec 04, 2023 211.58 216.07 211.58 212.19 1,435,072 +0.23(+0.11%)
Dec 01, 2023 211.24 213.84 211.01 211.96 2,230,205 +1.14(+0.54%)
Nov 30, 2023 208.80 211.65 207.80 210.82 2,344,826 +3.40(+1.64%)
Nov 29, 2023 208.03 209.10 206.27 207.42 1,592,574 -1.06(-0.51%)
Nov 28, 2023 209.77 211.32 208.47 208.48 1,366,604 -0.76(-0.36%)
Nov 27, 2023 208.88 209.97 208.28 209.25 1,166,668 -0.44(-0.21%)
Nov 24, 2023 209.65 210.12 208.43 209.69 540,862 +0.81(+0.39%)
Nov 22, 2023 208.36 209.23 207.28 208.88 1,214,696 +0.76(+0.37%)
Nov 21, 2023 205.94 209.00 204.30 208.12 1,278,100 +3.44(+1.68%)
Nov 20, 2023 206.22 206.50 204.25 204.68 1,355,241 -1.37(-0.67%)
Nov 17, 2023 205.96 206.51 204.55 206.05 1,249,768 +1.19(+0.58%)
Nov 16, 2023 203.88 206.88 203.88 204.86 1,939,650 +1.09(+0.54%)
Nov 15, 2023 205.02 206.50 201.61 203.77 1,723,419 -0.68(-0.33%)
Nov 14, 2023 207.29 207.82 201.67 204.45 3,310,020 -5.14(-2.45%)
Nov 13, 2023 210.22 210.37 208.92 209.58 781,079 -0.03(-0.01%)
Nov 10, 2023 209.53 209.84 207.99 209.61 1,149,450 +0.71(+0.34%)
Nov 09, 2023 206.21 208.94 204.78 208.91 1,678,444 +3.70(+1.80%)
Nov 08, 2023 204.50 205.44 203.27 205.21 1,636,895 +0.18(+0.09%)
Nov 07, 2023 205.22 205.94 203.27 205.03 1,264,519 -0.66(-0.32%)
Nov 06, 2023 201.75 206.61 201.75 205.68 1,366,007 +4.27(+2.12%)
Nov 03, 2023 205.02 205.16 199.75 201.42 2,511,816 -3.81(-1.86%)
Nov 02, 2023 203.96 205.84 203.14 205.23 2,108,350 +1.59(+0.78%)
Nov 01, 2023 207.43 207.91 203.22 203.64 1,789,181 -2.45(-1.19%)
Oct 31, 2023 203.99 206.27 203.76 206.09 1,394,136 +2.06(+1.01%)
Oct 30, 2023 202.99 205.24 202.75 204.03 1,506,632 +2.22(+1.10%)
Oct 27, 2023 207.62 207.91 200.61 201.81 2,071,542 -6.18(-2.97%)
Oct 26, 2023 207.98 209.40 206.99 207.99 1,557,847 +1.30(+0.63%)
Oct 25, 2023 200.52 209.26 200.10 206.69 2,330,293 -0.16(-0.08%)
Oct 24, 2023 205.82 207.87 205.26 206.85 1,339,948 +0.62(+0.30%)
Oct 23, 2023 205.66 207.70 205.16 206.23 1,550,777 +0.77(+0.38%)
Oct 20, 2023 206.99 207.79 205.01 205.46 1,323,331 -1.26(-0.61%)
Oct 19, 2023 207.79 208.98 206.50 206.73 1,100,865 -1.81(-0.87%)
Oct 18, 2023 208.87 210.83 207.53 208.53 1,507,133 -0.49(-0.24%)
Oct 17, 2023 211.29 212.20 207.62 209.02 1,561,237 -2.24(-1.06%)
Oct 16, 2023 212.80 213.48 211.11 211.26 1,573,799 -0.54(-0.26%)
Oct 13, 2023 213.19 214.10 210.04 211.81 1,835,012 -0.66(-0.31%)
Oct 12, 2023 210.97 213.49 209.67 212.46 2,021,456 +2.86(+1.36%)
Oct 11, 2023 209.23 209.78 208.65 209.60 1,393,211 +0.98(+0.47%)
Oct 10, 2023 208.31 210.89 207.68 208.63 2,249,121 +0.32(+0.15%)
Oct 09, 2023 204.38 208.36 204.38 208.31 1,678,987 +3.70(+1.81%)
Oct 06, 2023 200.73 205.09 200.53 204.61 1,853,558 +4.37(+2.18%)
Oct 05, 2023 196.58 200.62 196.08 200.24 1,652,134 +4.02(+2.05%)
Oct 04, 2023 194.70 196.51 193.91 196.22 1,608,563 +1.53(+0.78%)
Oct 03, 2023 194.09 196.73 192.52 194.70 1,695,367 +1.46(+0.75%)
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.