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 (%)
May 30, 2003 7.064 7.247 7.059 7.209 1,398,632 +0.15(+2.06%)
May 29, 2003 7.088 7.108 7.020 7.064 1,460,888 -0.02(-0.35%)
May 28, 2003 6.980 7.112 6.980 7.088 863,911 +0.11(+1.55%)
May 27, 2003 6.994 6.994 6.942 6.980 697,610 -0.08(-1.08%)
May 23, 2003 7.006 7.062 7.003 7.057 274,609 +0.06(+0.80%)
May 22, 2003 6.967 7.059 6.953 7.000 994,393 +0.06(+0.90%)
May 21, 2003 6.854 6.942 6.808 6.938 605,505 +0.07(+1.08%)
May 20, 2003 6.854 6.953 6.854 6.864 787,157 -0.00(-0.02%)
May 19, 2003 6.965 6.976 6.844 6.865 933,843 -0.17(-2.42%)
May 16, 2003 6.868 7.035 6.813 7.035 849,413 +0.16(+2.35%)
May 15, 2003 6.854 6.903 6.824 6.874 476,729 +0.02(+0.22%)
May 14, 2003 6.864 6.946 6.841 6.858 1,301,410 -0.01(-0.19%)
May 13, 2003 6.637 6.918 6.637 6.871 1,848,071 +0.22(+3.35%)
May 12, 2003 6.525 6.713 6.508 6.648 780,334 +0.11(+1.76%)
May 09, 2003 6.508 6.602 6.455 6.534 786,304 +0.04(+0.61%)
May 08, 2003 6.496 6.517 6.443 6.494 1,205,894 -0.03(-0.40%)
May 07, 2003 6.602 6.637 6.484 6.520 1,201,630 -0.11(-1.59%)
May 06, 2003 6.660 6.660 6.570 6.625 1,127,434 -0.04(-0.53%)
May 05, 2003 6.690 6.801 6.644 6.660 1,182,015 -0.02(-0.35%)
May 02, 2003 6.525 6.741 6.525 6.684 1,263,033 +0.14(+2.19%)
May 01, 2003 6.630 6.660 6.541 6.541 1,972,583 -0.09(-1.34%)
Apr 30, 2003 6.520 6.654 6.463 6.630 1,510,352 +0.10(+1.60%)
Apr 29, 2003 6.497 6.580 6.423 6.525 2,481,720 +0.03(+0.45%)
Apr 28, 2003 6.174 6.589 6.174 6.496 4,635,103 +0.35(+5.62%)
Apr 25, 2003 6.050 6.179 6.050 6.150 1,543,612 +0.10(+1.65%)
Apr 24, 2003 5.921 6.050 5.921 6.050 1,098,438 +0.13(+2.18%)
Apr 23, 2003 5.897 6.009 5.863 5.921 2,626,700 +0.08(+1.43%)
Apr 22, 2003 5.747 5.927 5.649 5.838 2,740,979 +0.13(+2.20%)
Apr 21, 2003 5.727 5.733 5.660 5.713 415,325 -0.04(-0.65%)
Apr 17, 2003 5.700 5.824 5.692 5.750 1,845,512 +0.17(+3.00%)
Apr 16, 2003 5.576 5.618 5.572 5.583 477,581 +0.01(+0.23%)
Apr 15, 2003 5.566 5.590 5.562 5.570 338,571 -0.00(-0.02%)
Apr 14, 2003 5.484 5.581 5.476 5.571 362,450 +0.09(+1.58%)
Apr 11, 2003 5.535 5.535 5.468 5.484 304,458 -0.04(-0.74%)
Apr 10, 2003 5.488 5.529 5.458 5.525 382,918 +0.04(+0.79%)
Apr 09, 2003 5.458 5.499 5.423 5.482 665,203 +0.03(+0.62%)
Apr 08, 2003 5.464 5.484 5.411 5.448 678,848 -0.03(-0.51%)
Apr 07, 2003 5.710 5.728 5.472 5.476 1,892,418 -0.20(-3.51%)
Apr 04, 2003 5.669 5.722 5.659 5.675 548,366 +0.01(+0.25%)
Apr 03, 2003 5.652 5.769 5.652 5.661 1,079,676 +0.01(+0.25%)
Apr 02, 2003 5.554 5.664 5.538 5.647 914,228 +0.02(+0.40%)
Apr 01, 2003 5.647 5.651 5.579 5.625 395,710 -0.02(-0.37%)
Mar 31, 2003 5.693 5.693 5.600 5.646 741,957 -0.06(-1.03%)
Mar 28, 2003 5.722 5.722 5.675 5.705 515,959 -0.03(-0.51%)
Mar 27, 2003 5.675 5.734 5.605 5.734 1,321,025 +0.05(+0.82%)
Mar 26, 2003 5.675 5.735 5.675 5.687 1,835,279 +0.01(+0.14%)
Mar 25, 2003 5.622 5.693 5.622 5.679 930,431 +0.05(+0.90%)
Mar 24, 2003 5.511 5.653 5.479 5.628 1,892,418 +0.11(+1.91%)
Mar 21, 2003 5.359 5.526 5.359 5.523 1,074,559 +0.18(+3.40%)
Mar 20, 2003 5.506 5.506 5.341 5.341 951,752 -0.16(-2.98%)
Mar 19, 2003 5.406 5.505 5.406 5.505 254,994 +0.11(+1.95%)
Mar 18, 2003 5.390 5.491 5.359 5.400 796,538 +0.01(+0.22%)
Mar 17, 2003 5.066 5.416 5.066 5.388 1,031,065 +0.32(+6.37%)
Mar 14, 2003 4.983 5.089 4.983 5.066 804,213 +0.08(+1.60%)
Mar 13, 2003 4.983 5.007 4.973 4.986 347,952 +0.02(+0.33%)
Mar 12, 2003 4.972 4.989 4.913 4.969 532,162 +0.01(+0.26%)
Mar 11, 2003 4.968 5.007 4.945 4.956 178,240 -0.01(-0.21%)
Mar 10, 2003 4.958 5.002 4.956 4.967 278,020 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.949 4.964 299,341 -0.00(-0.02%)
Mar 06, 2003 4.938 5.001 4.938 4.965 601,241 +0.01(+0.21%)
Mar 05, 2003 5.022 5.037 4.948 4.954 459,672 -0.07(-1.33%)
Mar 04, 2003 5.054 5.070 5.021 5.021 257,553 -0.04(-0.72%)
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.