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:

Nasdaq Composite (NQ: COMP )

16,379.46 USD -20.06 (-0.12%)
Daily Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16431 16432 16279 16400 0 +83.80(+0.51%)
Mar 26, 2024 16444 16476 16313 16316 0 -68.80(-0.42%)
Mar 25, 2024 16340 16441 16316 16384 0 -44.30(-0.27%)
Mar 22, 2024 16388 16468 16361 16429 0 +27.00(+0.16%)
Mar 21, 2024 16520 16539 16394 16402 0 +32.40(+0.20%)
Mar 20, 2024 16200 16377 16128 16369 0 +202.60(+1.25%)
Mar 19, 2024 16025 16176 15952 16167 0 +63.30(+0.39%)
Mar 18, 2024 16155 16248 16094 16104 0 +130.30(+0.82%)
Mar 15, 2024 16044 16055 15926 15973 0 -155.30(-0.96%)
Mar 14, 2024 16210 16245 16040 16128 0 -49.30(-0.30%)
Mar 13, 2024 16222 16233 16143 16178 0 -87.80(-0.54%)
Mar 12, 2024 16124 16276 15993 16266 0 +246.30(+1.54%)
Mar 11, 2024 16053 16086 15978 16019 0 -65.80(-0.41%)
Mar 08, 2024 16322 16450 16060 16085 0 -188.30(-1.16%)
Mar 07, 2024 16144 16309 16096 16273 0 +241.90(+1.51%)
Mar 06, 2024 16091 16129 15957 16032 0 +91.90(+0.58%)
Mar 05, 2024 16074 16088 15863 15940 0 -267.90(-1.65%)
Mar 04, 2024 16264 16289 16199 16208 0 -67.40(-0.41%)
Mar 01, 2024 16110 16302 16097 16275 0 +183.00(+1.14%)
Feb 29, 2024 16059 16116 15932 16092 0 +144.20(+0.90%)
Feb 28, 2024 15969 16004 15925 15948 0 -87.60(-0.55%)
Feb 27, 2024 16014 16046 15940 16035 0 +59.10(+0.37%)
Feb 26, 2024 16021 16055 15974 15976 0 -20.60(-0.13%)
Feb 23, 2024 16097 16134 15954 15997 0 -44.80(-0.28%)
Feb 22, 2024 15900 16062 15869 16042 0 +460.70(+2.96%)
Feb 21, 2024 15533 15584 15452 15581 0 -49.90(-0.32%)
Feb 20, 2024 15680 15730 15508 15631 0 -144.90(-0.92%)
Feb 16, 2024 15911 15917 15752 15776 0 -130.50(-0.82%)
Feb 15, 2024 15870 15911 15780 15906 0 +47.00(+0.30%)
Feb 14, 2024 15787 15866 15684 15859 0 +203.60(+1.30%)
Feb 13, 2024 15599 15770 15551 15656 0 -286.90(-1.80%)
Feb 12, 2024 15983 16080 15918 15942 0 -48.20(-0.30%)
Feb 09, 2024 15844 16007 15832 15991 0 +197.00(+1.25%)
Feb 08, 2024 15763 15813 15739 15794 0 +37.10(+0.24%)
Feb 07, 2024 15689 15771 15646 15757 0 +147.60(+0.95%)
Feb 06, 2024 15645 15653 15515 15609 0 +11.30(+0.07%)
Feb 05, 2024 15614 15638 15472 15598 0 -31.30(-0.20%)
Feb 02, 2024 15403 15664 15367 15629 0 +267.40(+1.74%)
Feb 01, 2024 15254 15372 15209 15362 0 +197.60(+1.30%)
Jan 31, 2024 15335 15406 15158 15164 0 -345.90(-2.23%)
Jan 30, 2024 15604 15619 15485 15510 0 -118.10(-0.76%)
Jan 29, 2024 15464 15631 15450 15628 0 +172.60(+1.12%)
Jan 26, 2024 15476 15539 15433 15455 0 -55.10(-0.36%)
Jan 25, 2024 15551 15597 15431 15510 0 +28.60(+0.18%)
Jan 24, 2024 15561 15629 15469 15482 0 +56.00(+0.36%)
Jan 23, 2024 15388 15432 15337 15426 0 +65.60(+0.43%)
Jan 22, 2024 15392 15439 15334 15360 0 +49.30(+0.32%)
Jan 19, 2024 15127 15311 15087 15311 0 +255.30(+1.70%)
Jan 18, 2024 14994 15067 14911 15056 0 +200.10(+1.35%)
Jan 17, 2024 14820 14866 14706 14856 0 -88.70(-0.59%)
Jan 16, 2024 14908 15004 14864 14944 0 -28.50(-0.19%)
Jan 12, 2024 15000 15047 14932 14973 0 +2.60(+0.02%)
Jan 11, 2024 15021 15064 14800 14970 0 +0.50(+0.00%)
Jan 10, 2024 14884 14998 14843 14970 0 +112.00(+0.75%)
Jan 09, 2024 14742 14894 14717 14858 0 +13.90(+0.09%)
Jan 08, 2024 14566 14847 14560 14844 0 +319.70(+2.20%)
Jan 05, 2024 14515 14625 14478 14524 0 +13.80(+0.10%)
Jan 04, 2024 14532 14633 14505 14510 0 -81.90(-0.56%)
Jan 03, 2024 14642 14695 14577 14592 0 -173.70(-1.18%)
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.