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

Nasdaq OMX Group (NQ: NDAQ )

60.16 +0.25 (+0.42%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 9, 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 (%)
Oct 31, 2003 2.423 2.423 2.396 2.396 33,786 -0.01(-0.56%)
Oct 30, 2003 2.423 2.423 2.423 2.410 18,729 +0.01(+0.57%)
Oct 29, 2003 2.423 2.423 2.396 2.396 30,114 +0.00(+0.00%)
Oct 28, 2003 2.396 2.423 2.396 2.396 13,588 +0.00(+0.00%)
Oct 27, 2003 2.410 2.410 2.396 2.396 117,150 -0.01(-0.23%)
Oct 24, 2003 2.402 2.402 2.402 2.402 16,893 +0.00(+0.00%)
Oct 23, 2003 2.402 2.410 2.402 2.402 31,950 +0.00(+0.00%)
Oct 22, 2003 2.448 2.448 2.402 2.402 25,707 -0.04(-1.45%)
Oct 21, 2003 2.437 2.437 2.402 2.437 38,193 +0.01(+0.56%)
Oct 20, 2003 2.396 2.478 2.396 2.423 58,391 +0.01(+0.23%)
Oct 17, 2003 2.369 2.423 2.369 2.418 55,086 +0.07(+3.14%)
Oct 16, 2003 2.315 2.344 2.315 2.344 23,136 +0.03(+1.29%)
Oct 15, 2003 2.301 2.315 2.287 2.315 33,051 +0.01(+0.59%)
Oct 14, 2003 2.233 2.301 2.225 2.301 125,597 +0.09(+4.06%)
Oct 13, 2003 2.206 2.233 2.206 2.211 66,838 +0.00(+0.00%)
Oct 10, 2003 2.225 2.233 2.206 2.211 23,136 -0.01(-0.37%)
Oct 09, 2003 2.219 2.219 2.192 2.219 29,012 +0.00(+0.00%)
Oct 08, 2003 2.195 2.219 2.195 2.219 12,119 +0.04(+1.87%)
Oct 07, 2003 2.203 2.206 2.178 2.178 11,751 -0.02(-1.11%)
Oct 06, 2003 2.197 2.206 2.197 2.203 36,724 +0.01(+0.25%)
Oct 03, 2003 2.192 2.206 2.192 2.197 28,277 -0.01(-0.37%)
Oct 02, 2003 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Oct 01, 2003 2.206 2.206 2.192 2.206 6,243 +0.01(+0.62%)
Sep 30, 2003 2.192 2.206 2.192 2.192 47,374 +0.00(+0.00%)
Sep 29, 2003 2.192 2.192 2.192 2.192 9,548 -0.05(-2.42%)
Sep 26, 2003 2.260 2.260 2.206 2.246 34,520 -0.03(-1.20%)
Sep 25, 2003 2.287 2.274 2.274 2.274 76,386 -0.01(-0.60%)
Sep 24, 2003 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Sep 23, 2003 2.285 2.315 2.260 2.287 78,223 +0.03(+1.20%)
Sep 22, 2003 2.206 2.260 2.178 2.260 126,332 +0.04(+1.84%)
Sep 19, 2003 2.206 2.246 2.206 2.219 12,853 -0.03(-1.21%)
Sep 18, 2003 2.178 2.315 2.178 2.246 111,275 +0.07(+3.12%)
Sep 17, 2003 2.151 2.178 2.151 2.178 44,436 +0.04(+1.91%)
Sep 16, 2003 2.151 2.178 2.124 2.138 51,414 +0.04(+1.95%)
Sep 15, 2003 2.097 2.097 2.097 2.097 6,977 -0.01(-0.64%)
Sep 12, 2003 2.069 2.151 2.069 2.110 93,280 +0.04(+1.97%)
Sep 11, 2003 2.083 2.083 2.069 2.069 1,468 -0.01(-0.65%)
Sep 10, 2003 2.083 2.083 2.069 2.083 5,141 +0.01(+0.39%)
Sep 09, 2003 2.083 2.083 2.069 2.075 49,210 -0.01(-0.39%)
Sep 08, 2003 2.086 2.097 2.083 2.083 36,724 +0.00(+0.00%)
Sep 05, 2003 2.056 2.083 2.056 2.083 28,645 +0.03(+1.32%)
Sep 04, 2003 2.069 2.124 2.056 2.056 37,826 +0.01(+0.67%)
Sep 03, 2003 2.042 2.042 2.029 2.042 8,446 +0.00(+0.00%)
Sep 02, 2003 1.947 2.042 1.947 2.042 9,915 +0.07(+3.45%)
Aug 29, 2003 1.961 1.974 1.947 1.974 23,503 +0.04(+1.97%)
Aug 28, 2003 1.936 1.936 1.936 1.936 734 -0.02(-1.25%)
Aug 27, 2003 1.971 1.971 1.936 1.961 25,707 -0.01(-0.55%)
Aug 26, 2003 1.936 1.971 1.936 1.971 9,548 +0.04(+1.83%)
Aug 25, 2003 1.947 1.947 1.936 1.936 42,233 -0.05(-2.60%)
Aug 22, 2003 1.947 1.988 1.933 1.988 21,300 +0.03(+1.39%)
Aug 21, 2003 1.933 1.974 1.933 1.961 26,808 +0.05(+2.86%)
Aug 20, 2003 1.879 1.906 1.879 1.906 734 +0.00(+0.00%)
Aug 19, 2003 1.933 1.961 1.824 1.906 116,783 -0.04(-2.10%)
Aug 18, 2003 2.029 2.029 1.947 1.947 65,002 -0.08(-4.03%)
Aug 15, 2003 1.922 2.029 1.922 2.029 11,751 +0.01(+0.68%)
Aug 14, 2003 1.947 2.015 1.947 2.015 3,305 +0.05(+2.78%)
Aug 13, 2003 1.974 2.015 1.961 1.961 16,525 -0.01(-0.69%)
Aug 12, 2003 1.961 1.974 1.958 1.974 23,136 +0.03(+1.40%)
Aug 11, 2003 1.906 1.947 1.903 1.947 75,285 +0.04(+2.14%)
Aug 08, 2003 1.784 1.906 1.770 1.906 56,922 +0.10(+5.26%)
Aug 07, 2003 1.852 1.887 1.770 1.811 159,751 -0.10(-5.00%)
Aug 06, 2003 2.233 2.233 1.906 1.906 69,409 -0.31(-14.11%)
Aug 05, 2003 2.301 2.301 2.219 2.219 39,662 -0.03(-1.21%)
Aug 04, 2003 2.301 2.315 2.246 2.246 67,940 -0.07(-2.94%)
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.