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 UNCHANGED
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 (%)
Feb 28, 2003 5.071 5.136 5.027 5.048 962,839 -0.03(-0.58%)
Feb 27, 2003 5.305 5.306 5.077 5.077 1,611,838 -0.24(-4.50%)
Feb 26, 2003 5.363 5.394 5.288 5.316 365,009 -0.04(-0.83%)
Feb 25, 2003 5.335 5.370 5.318 5.361 246,466 +0.02(+0.40%)
Feb 24, 2003 5.277 5.370 5.277 5.340 311,281 +0.02(+0.40%)
Feb 21, 2003 5.281 5.354 5.277 5.319 351,363 +0.04(+0.73%)
Feb 20, 2003 5.253 5.288 5.241 5.280 269,492 +0.03(+0.58%)
Feb 19, 2003 5.221 5.277 5.206 5.250 717,225 +0.03(+0.56%)
Feb 18, 2003 5.247 5.253 5.177 5.220 1,285,207 +0.00(+0.05%)
Feb 14, 2003 5.124 5.253 5.124 5.218 1,634,012 +0.12(+2.30%)
Feb 13, 2003 5.024 5.126 5.021 5.101 452,849 +0.07(+1.38%)
Feb 12, 2003 5.013 5.036 4.981 5.032 606,358 +0.00(+0.00%)
Feb 11, 2003 5.042 5.104 5.035 5.032 379,507 -0.01(-0.21%)
Feb 10, 2003 4.938 5.089 4.931 5.042 475,023 +0.10(+2.11%)
Feb 07, 2003 4.878 4.942 4.872 4.938 1,225,509 +0.07(+1.47%)
Feb 06, 2003 4.890 4.927 4.860 4.866 1,788,373 -0.03(-0.57%)
Feb 05, 2003 4.919 4.925 4.849 4.894 1,968,319 -0.03(-0.62%)
Feb 04, 2003 4.948 4.948 4.872 4.925 1,262,180 -0.04(-0.83%)
Feb 03, 2003 4.978 5.030 4.944 4.966 1,330,406 -0.02(-0.35%)
Jan 31, 2003 5.159 5.165 4.926 4.983 4,922,504 -0.20(-3.85%)
Jan 30, 2003 5.452 5.463 5.136 5.183 1,253,652 -0.27(-4.95%)
Jan 29, 2003 5.382 5.511 5.366 5.452 684,818 +0.06(+1.07%)
Jan 28, 2003 5.429 5.462 5.394 5.395 621,709 -0.03(-0.52%)
Jan 27, 2003 5.486 5.499 5.417 5.423 356,480 -0.09(-1.57%)
Jan 24, 2003 5.318 5.523 5.277 5.510 1,168,370 +0.18(+3.43%)
Jan 23, 2003 5.183 5.365 5.175 5.327 811,889 +0.15(+2.90%)
Jan 22, 2003 5.194 5.206 5.171 5.177 278,873 -0.04(-0.67%)
Jan 21, 2003 5.282 5.300 5.190 5.212 798,244 -0.07(-1.27%)
Jan 17, 2003 5.306 5.338 5.253 5.279 1,007,186 -0.04(-0.79%)
Jan 16, 2003 5.511 5.511 5.308 5.321 1,228,920 -0.20(-3.55%)
Jan 15, 2003 5.675 5.675 5.483 5.517 2,488,542 -0.24(-4.18%)
Jan 14, 2003 5.818 5.863 5.754 5.757 944,929 -0.06(-1.05%)
Jan 13, 2003 5.746 5.825 5.730 5.818 1,381,576 +0.07(+1.29%)
Jan 10, 2003 5.728 5.787 5.712 5.744 1,439,568 -0.01(-0.12%)
Jan 09, 2003 5.640 5.769 5.588 5.751 1,106,966 +0.12(+2.17%)
Jan 08, 2003 5.632 5.660 5.590 5.630 701,022 -0.00(-0.02%)
Jan 07, 2003 5.628 5.699 5.540 5.631 2,358,913 -0.01(-0.17%)
Jan 06, 2003 5.280 5.669 5.280 5.640 3,197,240 +0.27(+5.02%)
Jan 03, 2003 5.126 5.370 5.103 5.370 1,469,417 +0.24(+4.76%)
Jan 02, 2003 5.119 5.153 5.095 5.126 537,279 +0.06(+1.20%)
Dec 31, 2002 4.956 5.136 4.956 5.066 3,032,645 +0.10(+2.08%)
Dec 30, 2002 4.960 5.024 4.937 4.962 1,836,131 +0.04(+0.76%)
Dec 27, 2002 4.983 4.983 4.896 4.925 1,416,542 -0.07(-1.41%)
Dec 26, 2002 5.054 5.060 4.989 4.995 554,336 -0.05(-1.05%)
Dec 24, 2002 5.112 5.112 5.037 5.048 371,831 -0.04(-0.81%)
Dec 23, 2002 5.200 5.224 5.083 5.089 1,089,057 -0.12(-2.36%)
Dec 20, 2002 4.972 5.230 4.925 5.212 1,542,760 +0.25(+5.08%)
Dec 19, 2002 4.989 5.007 4.945 4.960 1,166,664 -0.04(-0.87%)
Dec 18, 2002 5.066 5.066 4.995 5.003 1,265,592 -0.07(-1.39%)
Dec 17, 2002 5.042 5.159 5.019 5.074 2,807,499 +0.02(+0.39%)
Dec 16, 2002 5.101 5.130 5.036 5.054 1,361,108 -0.06(-1.26%)
Dec 13, 2002 5.149 5.156 5.071 5.118 1,674,947 -0.03(-0.59%)
Dec 12, 2002 5.284 5.284 5.112 5.149 2,312,008 -0.13(-2.55%)
Dec 11, 2002 5.007 5.335 4.960 5.284 4,347,701 +0.27(+5.40%)
Dec 10, 2002 4.931 5.077 4.884 5.013 2,938,834 +0.09(+1.74%)
Dec 09, 2002 5.007 5.019 4.824 4.927 5,371,943 -0.10(-2.05%)
Dec 06, 2002 4.573 5.066 4.561 5.030 46,992,352 +4.87(+2964.29%)
Dec 03, 2002 0.1642 0.1642 0.1642 0.1642 0 +0.00(+0.00%)
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.