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 )

216.14 -2.04 (-0.94%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jul 30, 2004 14.92 14.93 14.48 14.72 4,533,616 -0.11(-0.75%)
Jul 29, 2004 14.66 14.95 14.66 14.83 4,125,113 +0.20(+1.38%)
Jul 28, 2004 14.72 14.77 14.33 14.63 3,215,149 -0.05(-0.31%)
Jul 27, 2004 14.40 14.69 14.39 14.67 3,376,333 +0.28(+1.94%)
Jul 26, 2004 14.58 14.62 14.33 14.39 3,531,547 -0.18(-1.21%)
Jul 23, 2004 14.90 14.91 14.47 14.57 3,670,558 -0.11(-0.72%)
Jul 22, 2004 14.45 14.82 14.15 14.67 8,039,579 +0.51(+3.61%)
Jul 21, 2004 14.75 14.93 14.12 14.16 5,287,513 -0.59(-3.98%)
Jul 20, 2004 14.08 14.75 14.07 14.75 7,561,144 +0.77(+5.49%)
Jul 19, 2004 13.80 14.26 13.67 13.98 7,221,720 +0.24(+1.74%)
Jul 16, 2004 14.38 14.39 13.67 13.74 15,958,910 -0.64(-4.44%)
Jul 15, 2004 15.21 15.22 14.31 14.38 14,542,368 -0.97(-6.30%)
Jul 14, 2004 15.48 15.88 15.25 15.35 5,414,584 -0.34(-2.17%)
Jul 13, 2004 15.79 15.81 15.58 15.69 4,443,217 -0.12(-0.76%)
Jul 12, 2004 16.25 16.25 15.54 15.81 9,403,246 -0.46(-2.82%)
Jul 09, 2004 16.56 16.56 16.06 16.27 3,945,167 -0.35(-2.10%)
Jul 08, 2004 16.90 16.90 16.53 16.62 2,990,856 -0.28(-1.69%)
Jul 07, 2004 16.61 17.04 16.54 16.90 4,264,124 +0.29(+1.74%)
Jul 06, 2004 16.77 16.91 16.46 16.61 4,173,724 -0.19(-1.12%)
Jul 02, 2004 17.30 17.40 16.74 16.80 4,299,090 -0.48(-2.76%)
Jul 01, 2004 16.90 17.28 16.81 17.28 7,321,501 +0.35(+2.05%)
Jun 30, 2004 16.50 16.99 16.44 16.93 5,249,136 +0.43(+2.61%)
Jun 29, 2004 16.50 16.59 16.34 16.50 6,213,681 -0.03(-0.17%)
Jun 28, 2004 16.26 16.64 16.18 16.53 7,226,837 +0.30(+1.84%)
Jun 25, 2004 15.86 16.23 15.85 16.23 12,390,691 +0.40(+2.51%)
Jun 24, 2004 15.66 15.91 15.66 15.83 3,803,598 +0.17(+1.09%)
Jun 23, 2004 15.13 15.78 15.06 15.66 5,986,830 +0.53(+3.53%)
Jun 22, 2004 15.25 15.31 14.82 15.13 3,679,086 -0.12(-0.78%)
Jun 21, 2004 15.23 15.53 15.17 15.25 7,364,995 +0.11(+0.75%)
Jun 18, 2004 14.89 15.20 14.83 15.13 3,488,906 +0.22(+1.45%)
Jun 17, 2004 14.93 15.09 14.84 14.92 2,793,001 -0.01(-0.09%)
Jun 16, 2004 14.74 14.94 14.64 14.93 3,242,439 +0.17(+1.14%)
Jun 15, 2004 14.60 14.81 14.49 14.76 5,668,726 -0.11(-0.73%)
Jun 14, 2004 14.84 14.93 14.75 14.87 3,994,631 -0.02(-0.16%)
Jun 10, 2004 14.35 14.89 14.29 14.89 4,589,050 +0.58(+4.03%)
Jun 09, 2004 14.45 14.54 14.30 14.31 2,995,973 -0.31(-2.09%)
Jun 08, 2004 14.53 14.63 14.40 14.62 3,581,864 +0.04(+0.27%)
Jun 07, 2004 14.13 14.62 13.99 14.58 7,013,631 +0.44(+3.10%)
Jun 04, 2004 13.66 14.23 13.66 14.14 11,202,706 +0.25(+1.82%)
Jun 03, 2004 14.38 14.41 13.85 13.89 6,207,711 -0.56(-3.86%)
Jun 02, 2004 14.31 14.53 13.82 14.45 12,394,956 +0.14(+0.98%)
Jun 01, 2004 14.89 14.89 14.06 14.31 10,958,799 -0.84(-5.57%)
May 28, 2004 15.31 15.42 15.08 15.15 2,577,236 -0.13(-0.84%)
May 27, 2004 15.24 15.30 15.03 15.28 2,199,435 +0.04(+0.24%)
May 26, 2004 15.01 15.34 14.95 15.24 3,647,531 +0.28(+1.85%)
May 25, 2004 14.80 15.01 14.63 14.97 2,616,466 +0.16(+1.09%)
May 24, 2004 14.72 14.89 14.72 14.80 1,511,205 +0.20(+1.36%)
May 21, 2004 14.54 14.65 14.50 14.61 960,280 +0.10(+0.68%)
May 20, 2004 14.56 14.71 14.31 14.51 1,404,602 -0.04(-0.28%)
May 19, 2004 14.50 14.83 14.45 14.55 3,251,821 +0.15(+1.04%)
May 18, 2004 13.74 14.40 13.74 14.40 2,646,315 +0.68(+4.98%)
May 17, 2004 13.80 13.88 13.70 13.71 2,051,896 -0.20(-1.42%)
May 14, 2004 13.85 13.92 13.77 13.91 1,095,879 +0.09(+0.64%)
May 13, 2004 13.67 13.92 13.67 13.82 1,446,390 +0.12(+0.90%)
May 12, 2004 13.83 14.00 13.42 13.70 3,660,324 -0.11(-0.80%)
May 11, 2004 13.72 13.88 13.54 13.81 2,312,008 +0.11(+0.84%)
May 10, 2004 13.54 13.71 13.08 13.70 3,922,141 +0.04(+0.26%)
May 07, 2004 13.83 13.97 13.66 13.66 1,943,587 -0.17(-1.23%)
May 06, 2004 13.95 14.05 13.70 13.83 3,985,250 -0.51(-3.58%)
May 05, 2004 14.29 14.63 14.25 14.35 3,828,330 +0.12(+0.86%)
May 04, 2004 13.90 14.29 13.90 14.22 2,341,004 +0.35(+2.55%)
May 03, 2004 13.77 13.99 13.77 13.87 1,687,740 +0.11(+0.84%)
Apr 30, 2004 13.75 13.91 13.70 13.75 1,592,223 +0.04(+0.26%)
Apr 29, 2004 13.90 13.95 13.55 13.72 4,922,504 -0.18(-1.27%)
Apr 28, 2004 14.19 14.26 13.81 13.89 2,636,081 -0.29(-2.06%)
Apr 27, 2004 13.92 14.30 13.56 14.19 5,072,602 +0.43(+3.14%)
Apr 26, 2004 13.94 14.04 13.68 13.76 1,768,758 -0.18(-1.30%)
Apr 23, 2004 13.74 13.97 13.55 13.94 2,457,841 +0.19(+1.41%)
Apr 22, 2004 13.40 13.88 13.37 13.74 1,831,014 +0.31(+2.34%)
Apr 21, 2004 13.68 13.72 13.38 13.43 2,864,638 -0.19(-1.37%)
Apr 20, 2004 13.48 13.96 13.48 13.61 5,365,121 +0.16(+1.18%)
Apr 19, 2004 13.01 13.46 13.01 13.46 3,931,522 +0.56(+4.35%)
Apr 16, 2004 12.78 13.03 12.67 12.90 2,622,436 +0.14(+1.08%)
Apr 15, 2004 12.44 12.76 12.43 12.76 2,117,564 +0.32(+2.58%)
Apr 14, 2004 12.35 12.52 12.27 12.44 1,741,468 +0.09(+0.69%)
Apr 13, 2004 12.86 12.96 12.35 12.35 3,119,633 -0.55(-4.26%)
Apr 12, 2004 12.82 13.03 12.80 12.90 1,367,078 +0.06(+0.43%)
Apr 08, 2004 12.95 13.09 12.82 12.85 2,418,611 -0.04(-0.32%)
Apr 07, 2004 12.71 12.91 12.49 12.89 2,243,782 +0.22(+1.76%)
Apr 06, 2004 12.55 12.83 12.55 12.66 2,932,011 +0.07(+0.55%)
Apr 05, 2004 12.19 12.60 12.19 12.59 2,997,679 +0.52(+4.28%)
Apr 02, 2004 11.96 12.27 11.94 12.08 3,014,735 +0.29(+2.49%)
Apr 01, 2004 11.36 11.83 11.32 11.78 2,890,223 +0.44(+3.89%)
Mar 31, 2004 11.56 11.63 11.26 11.34 1,584,548 -0.30(-2.58%)
Mar 30, 2004 11.36 11.66 11.34 11.64 1,718,442 +0.31(+2.72%)
Mar 29, 2004 11.13 11.36 11.13 11.34 1,343,199 +0.23(+2.10%)
Mar 26, 2004 10.90 11.14 10.90 11.10 1,196,513 +0.19(+1.75%)
Mar 25, 2004 10.85 11.02 10.81 10.91 1,139,373 +0.09(+0.87%)
Mar 24, 2004 10.86 10.97 10.74 10.82 1,415,689 -0.07(-0.68%)
Mar 23, 2004 10.88 10.94 10.83 10.89 1,185,426 +0.09(+0.87%)
Mar 22, 2004 10.90 10.90 10.75 10.80 1,515,469 -0.20(-1.80%)
Mar 19, 2004 10.96 11.08 10.92 11.00 2,874,019 +0.04(+0.32%)
Mar 18, 2004 11.03 11.04 10.79 10.96 1,020,831 -0.07(-0.67%)
Mar 17, 2004 10.72 11.06 10.70 11.03 1,710,766 +0.31(+2.92%)
Mar 16, 2004 10.88 10.88 10.67 10.72 3,766,927 -0.24(-2.21%)
Mar 15, 2004 11.16 11.17 10.96 10.96 1,060,914 -0.19(-1.70%)
Mar 12, 2004 11.03 11.23 11.01 11.15 1,590,518 +0.10(+0.92%)
Mar 11, 2004 11.23 11.33 11.05 11.05 1,726,117 -0.21(-1.82%)
Mar 10, 2004 11.36 11.70 11.23 11.26 2,384,498 -0.11(-0.98%)
Mar 09, 2004 11.18 11.37 11.07 11.37 1,286,912 +0.18(+1.57%)
Mar 08, 2004 11.41 11.48 11.19 11.19 1,479,651 -0.20(-1.79%)
Mar 05, 2004 11.13 11.49 11.13 11.40 1,063,472 +0.26(+2.30%)
Mar 04, 2004 10.96 11.24 10.89 11.14 1,725,264 +0.21(+1.88%)
Mar 03, 2004 11.04 11.12 10.90 10.93 1,566,639 -0.13(-1.22%)
Mar 02, 2004 11.12 11.36 11.07 11.07 2,515,833 -0.05(-0.48%)
Mar 01, 2004 10.96 11.22 10.96 11.12 1,657,038 +0.19(+1.73%)
Feb 27, 2004 10.82 10.98 10.73 10.93 1,827,603 +0.21(+1.97%)
Feb 26, 2004 10.27 11.15 10.27 10.72 9,261,677 +0.45(+4.40%)
Feb 25, 2004 10.14 10.27 10.14 10.27 698,463 +0.13(+1.27%)
Feb 24, 2004 10.18 10.23 10.11 10.14 1,010,597 -0.04(-0.40%)
Feb 23, 2004 10.05 10.20 10.04 10.18 2,273,631 +0.22(+2.19%)
Feb 20, 2004 10.04 10.07 9.966 9.966 661,792 -0.07(-0.70%)
Feb 19, 2004 10.04 10.12 10.03 10.04 876,703 +0.03(+0.34%)
Feb 18, 2004 10.13 10.13 9.955 10.00 822,123 -0.01(-0.07%)
Feb 17, 2004 9.861 10.01 9.861 10.01 1,745,732 +0.27(+2.72%)
Feb 13, 2004 9.949 10.01 9.721 9.744 1,692,857 -0.16(-1.60%)
Feb 12, 2004 9.967 10.02 9.886 9.902 1,194,807 -0.06(-0.65%)
Feb 11, 2004 10.05 10.14 9.922 9.967 1,816,516 -0.06(-0.58%)
Feb 10, 2004 10.14 10.15 10.01 10.03 1,657,891 -0.12(-1.16%)
Feb 09, 2004 10.10 10.26 10.09 10.14 1,413,130 +0.11(+1.05%)
Feb 06, 2004 9.986 10.10 9.986 10.04 822,123 +0.05(+0.52%)
Feb 05, 2004 9.893 10.000 9.851 9.986 1,878,773 +0.09(+0.94%)
Feb 04, 2004 10.05 10.05 9.838 9.893 1,602,457 -0.19(-1.89%)
Feb 03, 2004 10.14 10.14 9.628 10.08 4,806,520 -0.15(-1.49%)
Feb 02, 2004 10.29 10.38 10.04 10.24 2,266,808 -0.01(-0.14%)
Jan 30, 2004 9.966 10.29 9.926 10.25 1,263,033 +0.28(+2.86%)
Jan 29, 2004 9.979 10.03 9.891 9.966 1,747,438 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.932 9.968 1,868,539 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.950 10.05 2,105,624 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.826 10.02 1,345,757 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,399 -0.14(-1.37%)
Jan 22, 2004 9.726 10.19 9.721 10.18 5,378,766 +0.54(+5.57%)
Jan 21, 2004 9.674 9.764 9.451 9.641 2,131,209 +0.03(+0.27%)
Jan 20, 2004 9.427 9.633 9.357 9.615 2,451,018 +0.27(+2.89%)
Jan 16, 2004 8.853 9.674 8.853 9.345 7,710,389 +0.56(+6.39%)
Jan 15, 2004 8.630 8.837 8.625 8.784 1,698,827 +0.17(+2.00%)
Jan 14, 2004 8.683 8.753 8.598 8.611 1,380,723 -0.06(-0.74%)
Jan 13, 2004 8.792 8.794 8.655 8.676 563,717 -0.12(-1.32%)
Jan 12, 2004 8.847 8.851 8.761 8.792 768,395 -0.04(-0.42%)
Jan 09, 2004 8.735 8.906 8.735 8.829 1,455,771 +0.10(+1.16%)
Jan 08, 2004 8.818 8.852 8.712 8.729 1,434,451 -0.07(-0.75%)
Jan 07, 2004 8.905 8.974 8.794 8.794 1,522,292 -0.10(-1.11%)
Jan 06, 2004 9.159 9.234 8.876 8.893 4,189,075 -0.27(-2.91%)
Jan 05, 2004 8.549 9.175 8.548 9.159 3,986,103 +0.61(+7.15%)
Jan 02, 2004 8.501 8.572 8.501 8.548 1,297,146 +0.06(+0.75%)
Dec 31, 2003 8.525 8.527 8.454 8.485 932,990 -0.04(-0.44%)
Dec 30, 2003 8.513 8.532 8.481 8.522 677,142 +0.03(+0.39%)
Dec 29, 2003 8.443 8.546 8.443 8.489 860,500 +0.10(+1.24%)
Dec 26, 2003 8.467 8.484 8.375 8.385 259,258 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.431 8.438 258,405 -0.05(-0.61%)
Dec 23, 2003 8.448 8.484 8.448 8.489 618,298 +0.02(+0.28%)
Dec 22, 2003 8.484 8.554 8.431 8.466 1,761,936 +0.03(+0.32%)
Dec 19, 2003 8.284 8.440 8.267 8.439 1,921,414 +0.19(+2.32%)
Dec 18, 2003 8.121 8.240 8.120 8.248 1,572,608 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.010 8.064 786,304 +0.01(+0.15%)
Dec 16, 2003 7.985 8.053 7.973 8.052 1,274,120 +0.08(+1.06%)
Dec 15, 2003 8.003 8.108 7.968 7.968 1,715,883 -0.04(-0.44%)
Dec 12, 2003 8.020 8.032 7.971 8.003 917,639 -0.04(-0.51%)
Dec 11, 2003 7.956 8.097 7.956 8.044 607,211 +0.09(+1.14%)
Dec 10, 2003 8.129 8.129 7.909 7.954 970,514 -0.18(-2.16%)
Dec 09, 2003 8.220 8.220 8.121 8.129 1,220,392 -0.08(-0.96%)
Dec 08, 2003 8.269 8.269 8.174 8.208 1,554,699 -0.07(-0.89%)
Dec 05, 2003 8.132 8.370 8.132 8.282 2,251,457 +0.19(+2.36%)
Dec 04, 2003 8.013 8.091 7.927 8.091 1,760,230 +0.08(+0.95%)
Dec 03, 2003 8.038 8.038 7.957 8.015 4,508,884 -0.11(-1.37%)
Dec 02, 2003 8.114 8.182 8.114 8.126 2,302,627 +0.04(+0.46%)
Dec 01, 2003 8.047 8.105 8.042 8.088 1,857,452 +0.06(+0.74%)
Nov 28, 2003 8.032 8.039 8.009 8.029 414,472 -0.00(-0.04%)
Nov 26, 2003 8.073 8.073 8.026 8.032 637,912 +0.01(+0.07%)
Nov 25, 2003 8.032 8.052 8.015 8.026 1,277,531 -0.02(-0.28%)
Nov 24, 2003 7.991 8.054 7.947 8.049 1,222,097 +0.09(+1.12%)
Nov 21, 2003 7.973 8.038 7.915 7.959 1,214,422 -0.00(-0.03%)
Nov 20, 2003 7.995 8.087 7.995 7.962 2,072,364 -0.04(-0.45%)
Nov 19, 2003 7.798 8.017 7.798 7.998 2,872,314 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.774 7.780 2,158,499 +0.06(+0.76%)
Nov 17, 2003 7.774 7.903 7.704 7.721 1,586,254 -0.21(-2.66%)
Nov 14, 2003 7.888 8.052 7.856 7.932 11,819,299 +0.04(+0.56%)
Nov 13, 2003 8.099 8.125 7.827 7.888 2,948,215 -0.24(-2.96%)
Nov 12, 2003 8.009 8.167 8.009 8.128 1,522,292 +0.13(+1.57%)
Nov 11, 2003 7.949 8.052 7.948 8.003 2,578,089 +0.08(+1.04%)
Nov 10, 2003 7.891 7.955 7.832 7.921 872,439 +0.02(+0.19%)
Nov 07, 2003 7.796 7.909 7.796 7.905 1,344,051 +0.13(+1.61%)
Nov 06, 2003 7.803 7.891 7.718 7.780 1,604,163 +0.01(+0.08%)
Nov 05, 2003 7.727 7.827 7.680 7.774 912,522 +0.04(+0.45%)
Nov 04, 2003 7.921 7.921 7.732 7.739 2,503,893 -0.23(-2.94%)
Nov 03, 2003 7.971 7.996 7.955 7.973 1,086,498 +0.01(+0.07%)
Oct 31, 2003 7.903 7.981 7.903 7.968 1,090,762 +0.04(+0.50%)
Oct 30, 2003 8.091 8.102 7.950 7.928 1,215,275 -0.16(-1.99%)
Oct 29, 2003 7.973 8.091 7.973 8.088 916,786 +0.11(+1.44%)
Oct 28, 2003 7.985 8.107 7.973 7.973 1,386,693 +0.00(+0.00%)
Oct 27, 2003 7.944 8.009 7.927 7.973 1,029,359 +0.03(+0.37%)
Oct 24, 2003 7.856 7.956 7.788 7.944 2,323,094 +0.28(+3.64%)
Oct 23, 2003 7.854 7.856 7.487 7.665 4,492,681 -0.22(-2.75%)
Oct 22, 2003 8.120 8.121 7.856 7.882 2,353,796 -0.33(-3.99%)
Oct 21, 2003 8.079 8.227 8.079 8.209 959,427 +0.13(+1.58%)
Oct 20, 2003 8.278 8.278 8.039 8.081 2,886,812 -0.20(-2.38%)
Oct 17, 2003 8.593 8.593 8.280 8.278 2,659,107 -0.34(-3.98%)
Oct 16, 2003 8.681 8.681 8.618 8.622 1,199,924 -0.10(-1.10%)
Oct 15, 2003 8.618 8.702 8.519 8.718 2,885,106 -0.02(-0.27%)
Oct 14, 2003 8.759 8.788 8.700 8.742 1,928,236 -0.02(-0.20%)
Oct 13, 2003 8.514 8.759 8.489 8.759 2,091,979 +0.25(+2.88%)
Oct 10, 2003 8.525 8.566 8.501 8.514 1,269,856 +0.01(+0.08%)
Oct 09, 2003 8.618 8.644 8.495 8.507 488,668 -0.09(-1.09%)
Oct 08, 2003 8.607 8.630 8.560 8.601 1,762,788 +0.05(+0.62%)
Oct 07, 2003 8.557 8.590 8.505 8.548 683,965 -0.00(-0.01%)
Oct 06, 2003 8.390 8.568 8.390 8.549 1,813,105 +0.14(+1.62%)
Oct 03, 2003 8.372 8.467 8.337 8.413 1,263,886 +0.09(+1.03%)
Oct 02, 2003 8.360 8.360 8.249 8.328 1,786,668 +0.23(+2.85%)
Oct 01, 2003 8.068 8.169 8.034 8.097 2,218,197 +0.03(+0.35%)
Sep 30, 2003 7.751 8.088 7.691 8.068 3,813,832 +0.27(+3.52%)
Sep 29, 2003 7.821 7.821 7.764 7.794 2,039,956 -0.00(-0.02%)
Sep 26, 2003 8.030 8.079 7.782 7.795 2,238,665 -0.23(-2.92%)
Sep 25, 2003 8.261 8.261 8.023 8.030 2,735,862 -0.14(-1.72%)
Sep 24, 2003 8.223 8.239 8.046 8.170 2,761,446 -0.07(-0.81%)
Sep 23, 2003 8.489 8.489 8.145 8.237 2,616,466 -0.26(-3.08%)
Sep 22, 2003 8.572 8.601 8.464 8.499 1,058,355 -0.10(-1.19%)
Sep 19, 2003 8.671 8.695 8.601 8.601 515,959 -0.05(-0.54%)
Sep 18, 2003 8.477 8.648 8.477 8.648 1,007,186 +0.16(+1.92%)
Sep 17, 2003 8.401 8.618 8.386 8.485 1,795,196 +0.10(+1.20%)
Sep 16, 2003 8.360 8.390 8.363 8.384 263,522 +0.02(+0.28%)
Sep 15, 2003 8.384 8.396 8.267 8.360 777,776 -0.03(-0.39%)
Sep 12, 2003 8.407 8.438 8.267 8.393 1,370,489 +0.02(+0.18%)
Sep 11, 2003 8.391 8.466 8.378 8.378 1,138,521 -0.02(-0.22%)
Sep 10, 2003 8.443 8.444 8.322 8.397 1,120,611 -0.06(-0.65%)
Sep 09, 2003 8.440 8.522 8.289 8.452 1,104,408 -0.01(-0.11%)
Sep 08, 2003 8.267 8.461 8.255 8.461 1,066,031 +0.21(+2.57%)
Sep 05, 2003 8.319 8.325 8.229 8.249 975,631 -0.07(-0.83%)
Sep 04, 2003 8.323 8.376 8.278 8.318 1,408,013 -0.00(-0.06%)
Sep 03, 2003 8.173 8.366 8.056 8.323 2,365,736 +0.16(+1.98%)
Sep 02, 2003 8.237 8.255 8.114 8.161 3,346,484 -0.09(-1.12%)
Aug 29, 2003 8.325 8.325 8.208 8.254 1,690,298 -0.12(-1.46%)
Aug 28, 2003 8.541 8.554 8.375 8.376 2,497,071 -0.17(-1.95%)
Aug 27, 2003 8.267 8.557 8.255 8.542 3,833,447 +0.30(+3.61%)
Aug 26, 2003 7.973 8.253 7.935 8.244 6,327,960 +0.46(+5.87%)
Aug 25, 2003 8.004 8.004 7.686 7.787 4,618,046 -0.22(-2.70%)
Aug 22, 2003 8.401 8.403 8.003 8.003 5,284,955 -0.43(-5.08%)
Aug 21, 2003 8.607 8.630 8.009 8.431 10,157,996 -0.18(-2.04%)
Aug 20, 2003 8.501 8.717 8.471 8.607 4,592,461 +0.21(+2.51%)
Aug 19, 2003 9.029 9.029 8.384 8.396 9,966,111 -0.74(-8.11%)
Aug 18, 2003 9.205 9.216 9.099 9.137 1,124,023 -0.07(-0.74%)
Aug 15, 2003 9.175 9.205 9.146 9.205 303,605 +0.03(+0.37%)
Aug 14, 2003 9.035 9.192 9.035 9.171 751,338 +0.14(+1.60%)
Aug 13, 2003 8.865 9.097 8.865 9.026 1,436,157 +0.17(+1.96%)
Aug 12, 2003 8.835 8.855 8.786 8.853 660,086 +0.04(+0.47%)
Aug 11, 2003 8.806 8.841 8.783 8.812 520,223 +0.01(+0.13%)
Aug 08, 2003 8.812 8.829 8.771 8.800 271,198 +0.00(+0.00%)
Aug 07, 2003 8.791 8.800 8.713 8.800 1,101,849 +0.01(+0.09%)
Aug 06, 2003 8.764 8.792 8.666 8.792 999,510 +0.04(+0.40%)
Aug 05, 2003 8.589 8.765 8.589 8.757 1,594,782 +0.18(+2.09%)
Aug 04, 2003 8.421 8.607 8.325 8.577 1,631,453 +0.15(+1.81%)
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.