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:

CME Group (NQ: CME )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.63 39.15 38.46 38.81 1,529,500 +0.10(+0.25%)
Mar 30, 2005 37.93 38.73 37.87 38.71 1,849,000 +0.78(+2.06%)
Mar 29, 2005 38.88 39.08 37.86 37.93 2,481,500 -1.08(-2.76%)
Mar 28, 2005 38.65 39.38 38.60 39.00 1,765,500 +0.35(+0.92%)
Mar 24, 2005 38.40 38.83 38.25 38.65 1,625,000 +0.54(+1.42%)
Mar 23, 2005 37.86 38.58 37.77 38.11 2,881,000 -0.65(-1.68%)
Mar 22, 2005 39.87 39.87 38.65 38.76 2,340,500 -0.96(-2.41%)
Mar 21, 2005 39.45 39.94 39.31 39.72 3,377,000 +1.04(+2.68%)
Mar 18, 2005 38.76 39.01 38.48 38.68 2,685,000 -0.08(-0.21%)
Mar 17, 2005 39.36 39.44 38.70 38.76 2,105,000 -0.62(-1.58%)
Mar 16, 2005 39.55 39.67 39.21 39.38 1,931,000 -0.32(-0.80%)
Mar 15, 2005 39.20 39.98 39.20 39.70 2,422,000 +0.33(+0.85%)
Mar 14, 2005 39.50 39.73 38.80 39.37 3,363,500 -0.09(-0.24%)
Mar 11, 2005 39.58 39.85 39.11 39.46 3,531,000 -0.12(-0.30%)
Mar 10, 2005 38.36 39.64 38.36 39.58 4,775,000 +1.22(+3.18%)
Mar 09, 2005 38.71 38.80 37.76 38.36 4,396,000 -0.55(-1.40%)
Mar 08, 2005 38.94 39.45 38.44 38.91 2,979,000 -0.04(-0.10%)
Mar 07, 2005 39.40 39.92 38.52 38.95 4,573,500 -0.46(-1.16%)
Mar 04, 2005 38.76 40.40 38.76 39.40 6,135,500 +0.67(+1.73%)
Mar 03, 2005 40.14 40.14 38.14 38.73 9,950,500 -1.07(-2.68%)
Mar 02, 2005 42.55 42.55 39.02 39.80 19,553,000 -4.20(-9.55%)
Mar 01, 2005 41.40 44.10 41.40 44.00 6,464,000 +2.68(+6.48%)
Feb 28, 2005 42.16 42.26 41.25 41.32 3,248,000 -0.91(-2.15%)
Feb 25, 2005 42.00 42.43 41.48 42.23 2,312,500 +0.23(+0.54%)
Feb 24, 2005 41.58 42.31 41.15 42.00 2,859,500 +0.43(+1.04%)
Feb 23, 2005 42.02 42.50 41.30 41.57 3,453,500 -0.41(-0.99%)
Feb 22, 2005 42.40 43.33 41.70 41.98 3,499,500 -0.92(-2.15%)
Feb 18, 2005 42.43 43.08 42.30 42.90 2,788,500 +0.30(+0.69%)
Feb 17, 2005 43.10 43.54 42.44 42.61 3,297,000 -0.61(-1.42%)
Feb 16, 2005 42.42 43.37 41.56 43.22 5,916,500 +0.80(+1.89%)
Feb 15, 2005 42.25 42.59 41.85 42.42 3,170,000 +0.17(+0.40%)
Feb 14, 2005 42.14 42.41 41.66 42.25 2,833,000 +0.35(+0.84%)
Feb 11, 2005 41.25 42.12 40.80 41.90 3,388,500 +0.66(+1.59%)
Feb 10, 2005 40.85 41.45 40.33 41.24 4,724,000 +0.64(+1.58%)
Feb 09, 2005 42.08 42.09 40.40 40.60 4,828,000 -1.48(-3.51%)
Feb 08, 2005 41.84 42.28 41.55 42.08 4,669,000 +0.35(+0.83%)
Feb 07, 2005 41.50 41.94 40.99 41.73 5,247,000 +0.74(+1.81%)
Feb 04, 2005 39.00 41.00 38.80 40.99 6,129,500 +1.95(+4.99%)
Feb 03, 2005 38.80 39.56 38.10 39.04 4,377,500 +0.17(+0.43%)
Feb 02, 2005 38.45 39.47 38.45 38.87 7,355,500 +0.57(+1.50%)
Feb 01, 2005 38.70 39.20 37.22 38.30 17,288,000 -4.60(-10.72%)
Jan 31, 2005 42.66 43.16 42.27 42.90 5,300,000 +1.00(+2.39%)
Jan 28, 2005 42.60 42.60 40.84 41.90 6,938,000 -0.08(-0.20%)
Jan 27, 2005 40.60 42.01 40.07 41.98 8,003,500 +2.56(+6.49%)
Jan 26, 2005 37.52 39.50 37.07 39.42 6,061,000 +2.27(+6.11%)
Jan 25, 2005 37.00 38.08 36.70 37.15 5,810,500 +0.14(+0.38%)
Jan 24, 2005 37.90 38.10 36.82 37.01 8,131,500 -1.44(-3.74%)
Jan 21, 2005 38.82 39.19 38.20 38.45 5,691,000 -0.96(-2.45%)
Jan 20, 2005 40.66 40.66 38.68 39.41 8,734,500 -1.44(-3.53%)
Jan 19, 2005 41.70 41.82 40.75 40.85 2,523,500 -0.42(-1.02%)
Jan 18, 2005 41.50 41.50 41.00 41.27 2,616,000 -0.27(-0.66%)
Jan 14, 2005 41.42 41.80 41.06 41.55 1,492,500 +0.05(+0.13%)
Jan 13, 2005 41.42 42.07 40.63 41.49 4,040,500 +0.07(+0.17%)
Jan 12, 2005 42.49 42.80 40.00 41.42 9,486,000 -1.07(-2.51%)
Jan 11, 2005 42.96 43.02 42.41 42.49 2,906,500 -0.60(-1.40%)
Jan 10, 2005 43.52 43.71 42.75 43.09 4,100,500 -0.43(-0.99%)
Jan 07, 2005 44.30 44.62 43.42 43.52 2,811,500 -0.78(-1.76%)
Jan 06, 2005 43.50 44.50 43.22 44.30 2,912,500 +0.80(+1.84%)
Jan 05, 2005 42.90 43.84 42.72 43.50 4,679,000 +0.60(+1.40%)
Jan 04, 2005 43.60 44.24 42.00 42.90 6,802,000 -0.68(-1.56%)
Jan 03, 2005 45.80 46.05 43.55 43.58 5,145,000 -2.16(-4.72%)
Dec 31, 2004 45.60 45.96 45.45 45.74 938,000 +0.13(+0.29%)
Dec 30, 2004 45.58 45.81 45.34 45.61 1,020,000 +0.02(+0.05%)
Dec 29, 2004 45.03 45.80 44.90 45.58 2,943,500 +0.55(+1.23%)
Dec 28, 2004 43.80 45.14 43.80 45.03 1,736,000 +1.31(+3.00%)
Dec 27, 2004 44.46 44.57 43.70 43.72 1,032,000 -0.58(-1.31%)
Dec 23, 2004 44.26 44.57 44.21 44.30 515,500 +0.04(+0.09%)
Dec 22, 2004 44.06 44.51 43.77 44.26 1,406,000 +0.21(+0.48%)
Dec 21, 2004 43.64 44.40 43.45 44.05 1,903,000 +0.49(+1.13%)
Dec 20, 2004 44.10 44.30 43.43 43.56 2,808,500 -0.56(-1.26%)
Dec 17, 2004 44.45 44.80 43.92 44.11 1,950,000 -0.39(-0.87%)
Dec 16, 2004 44.82 44.87 44.44 44.50 1,368,500 -0.32(-0.71%)
Dec 15, 2004 44.94 45.20 44.51 44.82 1,394,500 +0.02(+0.04%)
Dec 14, 2004 45.14 45.14 44.36 44.80 1,746,000 -0.34(-0.76%)
Dec 13, 2004 44.93 45.26 44.71 45.14 2,836,500 +0.66(+1.48%)
Dec 10, 2004 43.72 44.80 43.65 44.48 2,850,500 +0.55(+1.25%)
Dec 09, 2004 42.94 44.03 42.62 43.93 3,199,500 +0.89(+2.07%)
Dec 08, 2004 42.94 43.05 42.30 43.04 2,584,000 +0.01(+0.03%)
Dec 07, 2004 43.60 43.90 42.70 43.03 4,557,000 -0.27(-0.61%)
Dec 06, 2004 43.08 43.60 43.00 43.30 3,789,000 +0.50(+1.16%)
Dec 03, 2004 42.20 42.80 41.54 42.80 4,704,500 +0.86(+2.06%)
Dec 02, 2004 41.52 42.36 41.22 41.94 5,657,000 +0.41(+1.00%)
Dec 01, 2004 39.40 41.60 39.28 41.52 6,841,500 +2.38(+6.08%)
Nov 30, 2004 39.40 39.83 38.94 39.14 2,826,000 -0.52(-1.31%)
Nov 29, 2004 39.60 40.07 38.50 39.66 4,332,000 +0.09(+0.24%)
Nov 26, 2004 39.90 40.27 39.40 39.57 1,450,000 -0.17(-0.43%)
Nov 24, 2004 40.52 40.63 39.60 39.74 3,879,000 -1.28(-3.13%)
Nov 23, 2004 40.36 41.06 40.18 41.02 1,838,500 +0.49(+1.20%)
Nov 22, 2004 40.24 40.80 39.27 40.53 3,464,000 +0.33(+0.82%)
Nov 19, 2004 40.80 41.16 40.00 40.20 2,785,000 -0.51(-1.24%)
Nov 18, 2004 40.51 40.93 39.69 40.71 3,064,500 +0.20(+0.48%)
Nov 17, 2004 40.70 41.72 39.64 40.51 6,028,000 +0.31(+0.78%)
Nov 16, 2004 42.20 42.35 40.10 40.20 4,526,000 -1.88(-4.46%)
Nov 15, 2004 40.93 42.28 40.93 42.08 4,919,000 +1.15(+2.80%)
Nov 12, 2004 40.08 41.08 39.20 40.93 3,628,500 +1.05(+2.64%)
Nov 11, 2004 39.83 40.90 38.81 39.88 7,709,500 +0.17(+0.42%)
Nov 10, 2004 38.08 39.88 37.98 39.71 6,588,000 +1.49(+3.90%)
Nov 09, 2004 37.44 38.26 37.18 38.22 4,028,500 +0.74(+1.99%)
Nov 08, 2004 36.07 37.71 35.84 37.48 3,399,000 +1.41(+3.92%)
Nov 05, 2004 37.43 37.44 35.92 36.07 3,061,500 -1.32(-3.54%)
Nov 04, 2004 37.40 37.50 36.46 37.39 2,930,500 -0.01(-0.04%)
Nov 03, 2004 36.40 37.50 36.40 37.40 5,958,000 +1.44(+4.02%)
Nov 02, 2004 35.33 36.20 35.13 35.96 3,995,000 +0.80(+2.28%)
Nov 01, 2004 35.23 35.38 34.74 35.16 2,218,500 +0.01(+0.04%)
Oct 29, 2004 34.83 35.79 34.80 35.15 4,286,000 +0.40(+1.14%)
Oct 28, 2004 34.14 34.75 33.66 34.75 3,152,500 +0.70(+2.04%)
Oct 27, 2004 33.01 34.27 32.84 34.05 3,499,500 +0.91(+2.76%)
Oct 26, 2004 33.87 33.87 32.16 33.14 7,188,500 -0.73(-2.16%)
Oct 25, 2004 33.50 34.06 33.34 33.87 2,236,500 +0.25(+0.75%)
Oct 22, 2004 33.73 34.06 33.55 33.62 1,071,500 -0.07(-0.22%)
Oct 21, 2004 33.39 34.15 33.20 33.69 2,114,000 +0.29(+0.87%)
Oct 20, 2004 33.85 33.88 32.84 33.40 2,854,500 -0.55(-1.61%)
Oct 19, 2004 34.46 34.48 33.64 33.95 2,273,000 -0.19(-0.57%)
Oct 18, 2004 34.26 34.26 33.69 34.14 2,531,000 -0.09(-0.26%)
Oct 15, 2004 34.53 34.74 34.07 34.23 4,012,500 -0.11(-0.31%)
Oct 14, 2004 33.60 34.54 33.47 34.34 4,998,500 +0.89(+2.65%)
Oct 13, 2004 33.23 33.48 32.63 33.45 2,851,500 +0.42(+1.27%)
Oct 12, 2004 33.10 33.10 32.60 33.03 2,206,000 -0.22(-0.66%)
Oct 11, 2004 33.20 33.61 32.61 33.25 2,179,000 +0.07(+0.20%)
Oct 08, 2004 33.25 33.68 33.11 33.18 1,956,500 -0.25(-0.74%)
Oct 07, 2004 33.60 33.73 33.31 33.43 3,592,500 -0.29(-0.87%)
Oct 06, 2004 33.84 34.05 33.41 33.72 2,773,500 -0.02(-0.06%)
Oct 05, 2004 33.69 34.15 33.48 33.74 4,181,000 +0.05(+0.15%)
Oct 04, 2004 33.40 34.04 33.36 33.69 4,749,000 +0.55(+1.66%)
Oct 01, 2004 32.40 33.20 32.37 33.14 4,478,500 +0.88(+2.73%)
Sep 30, 2004 31.75 32.51 31.26 32.26 4,050,000 +0.57(+1.79%)
Sep 29, 2004 31.86 32.10 31.43 31.69 2,281,500 -0.17(-0.53%)
Sep 28, 2004 31.47 32.08 31.34 31.86 3,122,000 +0.43(+1.36%)
Sep 27, 2004 31.54 31.92 31.08 31.43 4,094,000 -0.09(-0.29%)
Sep 24, 2004 30.61 31.99 30.55 31.52 6,598,000 +0.92(+2.99%)
Sep 23, 2004 30.33 30.70 30.16 30.61 2,807,000 +0.20(+0.64%)
Sep 22, 2004 30.40 30.98 30.04 30.41 5,425,000 +0.18(+0.59%)
Sep 21, 2004 29.42 30.61 29.34 30.23 5,412,500 +1.02(+3.48%)
Sep 20, 2004 28.57 29.75 28.46 29.22 3,482,000 +0.56(+1.95%)
Sep 17, 2004 28.20 28.80 28.13 28.66 2,105,500 +0.50(+1.78%)
Sep 16, 2004 28.23 28.37 27.98 28.16 1,668,500 -0.11(-0.38%)
Sep 15, 2004 28.65 28.70 28.20 28.27 1,183,500 -0.51(-1.78%)
Sep 14, 2004 28.30 28.89 28.13 28.78 1,876,500 +0.48(+1.69%)
Sep 13, 2004 28.72 28.90 28.02 28.30 2,110,000 -0.53(-1.84%)
Sep 10, 2004 28.92 29.36 28.70 28.83 2,040,500 -0.09(-0.32%)
Sep 09, 2004 28.66 29.45 28.50 28.92 3,346,000 +0.22(+0.75%)
Sep 08, 2004 28.85 29.15 28.45 28.71 3,512,500 -0.19(-0.67%)
Sep 07, 2004 27.45 29.00 27.44 28.90 5,336,000 +1.50(+5.48%)
Sep 03, 2004 27.56 27.56 27.25 27.40 1,287,500 -0.14(-0.51%)
Sep 02, 2004 26.60 27.60 26.51 27.54 2,287,500 +1.08(+4.08%)
Sep 01, 2004 26.60 26.65 26.23 26.46 1,295,500 -0.17(-0.62%)
Aug 31, 2004 26.54 26.75 26.01 26.63 2,069,500 -0.01(-0.03%)
Aug 30, 2004 27.25 27.38 26.54 26.63 2,185,000 -0.67(-2.44%)
Aug 27, 2004 27.67 27.80 27.25 27.30 1,012,500 -0.35(-1.28%)
Aug 26, 2004 27.35 27.71 27.30 27.65 1,612,000 +0.39(+1.42%)
Aug 25, 2004 27.23 27.35 26.94 27.27 1,534,000 -0.02(-0.06%)
Aug 24, 2004 27.53 27.89 26.86 27.28 2,158,000 -0.20(-0.71%)
Aug 23, 2004 27.28 27.95 27.23 27.48 3,575,000 +0.49(+1.82%)
Aug 20, 2004 26.58 27.04 26.58 26.99 1,743,500 +0.23(+0.87%)
Aug 19, 2004 27.03 27.24 26.74 26.75 1,720,500 -0.23(-0.84%)
Aug 18, 2004 26.98 27.14 26.60 26.98 1,660,500 -0.01(-0.02%)
Aug 17, 2004 27.10 27.35 26.86 26.99 1,813,500 -0.01(-0.05%)
Aug 16, 2004 26.55 27.24 26.50 27.00 2,643,500 +0.40(+1.50%)
Aug 13, 2004 26.64 26.87 26.38 26.60 1,598,500 -0.04(-0.14%)
Aug 12, 2004 27.46 27.46 26.58 26.64 3,296,000 -0.82(-2.99%)
Aug 11, 2004 27.46 27.62 26.87 27.46 2,956,500 -0.04(-0.14%)
Aug 10, 2004 27.10 27.95 26.22 27.50 7,113,500 +0.42(+1.54%)
Aug 09, 2004 26.00 27.13 25.97 27.08 5,849,000 +1.11(+4.27%)
Aug 06, 2004 24.02 25.98 23.57 25.98 6,619,000 +1.73(+7.12%)
Aug 05, 2004 25.04 25.04 24.20 24.25 2,282,500 -0.79(-3.15%)
Aug 04, 2004 25.24 25.25 24.89 25.04 1,026,500 -0.23(-0.90%)
Aug 03, 2004 25.13 25.41 24.97 25.27 1,397,500 +0.19(+0.75%)
Aug 02, 2004 24.71 25.29 24.70 25.08 1,427,500 -0.02(-0.08%)
Jul 30, 2004 25.45 25.47 24.70 25.10 2,658,000 -0.19(-0.75%)
Jul 29, 2004 25.00 25.50 25.00 25.29 2,418,500 +0.34(+1.38%)
Jul 28, 2004 25.11 25.20 24.45 24.95 1,885,000 -0.08(-0.31%)
Jul 27, 2004 24.57 25.05 24.54 25.02 1,979,500 +0.48(+1.94%)
Jul 26, 2004 24.86 24.94 24.43 24.55 2,070,500 -0.30(-1.22%)
Jul 23, 2004 25.42 25.43 24.69 24.85 2,152,000 -0.18(-0.72%)
Jul 22, 2004 24.65 25.27 24.14 25.03 4,713,500 +0.87(+3.61%)
Jul 21, 2004 25.16 25.47 24.08 24.16 3,100,000 -1.00(-3.98%)
Jul 20, 2004 24.01 25.16 24.00 25.16 4,433,000 +1.31(+5.49%)
Jul 19, 2004 23.53 24.32 23.32 23.85 4,234,000 +0.41(+1.74%)
Jul 16, 2004 24.53 24.54 23.32 23.44 9,356,500 -1.09(-4.44%)
Jul 15, 2004 25.94 25.95 24.40 24.53 8,526,000 -1.65(-6.30%)
Jul 14, 2004 26.40 27.08 26.02 26.18 3,174,500 -0.58(-2.17%)
Jul 13, 2004 26.94 26.96 26.58 26.76 2,605,000 -0.20(-0.76%)
Jul 12, 2004 27.72 27.72 26.50 26.96 5,513,000 -0.78(-2.82%)
Jul 09, 2004 28.24 28.24 27.39 27.75 2,313,000 -0.59(-2.10%)
Jul 08, 2004 28.83 28.83 28.20 28.34 1,753,500 -0.49(-1.69%)
Jul 07, 2004 28.33 29.06 28.21 28.83 2,500,000 +0.49(+1.74%)
Jul 06, 2004 28.60 28.83 28.08 28.33 2,447,000 -0.32(-1.12%)
Jul 02, 2004 29.50 29.68 28.55 28.65 2,520,500 -0.81(-2.76%)
Jul 01, 2004 28.82 29.47 28.66 29.47 4,292,500 +0.59(+2.05%)
Jun 30, 2004 28.15 28.98 28.04 28.87 3,077,500 +0.73(+2.61%)
Jun 29, 2004 28.14 28.30 27.87 28.14 3,643,000 -0.05(-0.17%)
Jun 28, 2004 27.73 28.37 27.59 28.19 4,237,000 +0.51(+1.84%)
Jun 25, 2004 27.05 27.68 27.04 27.68 7,264,500 +0.68(+2.51%)
Jun 24, 2004 26.71 27.14 26.71 27.00 2,230,000 +0.29(+1.09%)
Jun 23, 2004 25.80 26.92 25.68 26.71 3,510,000 +0.91(+3.53%)
Jun 22, 2004 26.00 26.12 25.27 25.80 2,157,000 -0.20(-0.78%)
Jun 21, 2004 25.97 26.48 25.87 26.00 4,318,000 +0.19(+0.75%)
Jun 18, 2004 25.40 25.93 25.30 25.81 2,045,500 +0.37(+1.45%)
Jun 17, 2004 25.46 25.73 25.31 25.44 1,637,500 -0.02(-0.09%)
Jun 16, 2004 25.14 25.48 24.98 25.46 1,901,000 +0.29(+1.14%)
Jun 15, 2004 24.90 25.26 24.71 25.18 3,323,500 -0.18(-0.73%)
Jun 14, 2004 25.32 25.46 25.15 25.36 2,342,000 -0.04(-0.16%)
Jun 10, 2004 24.48 25.40 24.38 25.40 2,690,500 +0.98(+4.03%)
Jun 09, 2004 24.65 24.80 24.39 24.42 1,756,500 -0.52(-2.09%)
Jun 08, 2004 24.78 24.95 24.56 24.94 2,100,000 +0.07(+0.27%)
Jun 07, 2004 24.10 24.94 23.86 24.87 4,112,000 +0.75(+3.10%)
Jun 04, 2004 23.30 24.28 23.30 24.12 6,568,000 +0.43(+1.82%)
Jun 03, 2004 24.52 24.58 23.63 23.69 3,639,500 -0.95(-3.86%)
Jun 02, 2004 24.40 24.78 23.57 24.64 7,267,000 +0.24(+0.98%)
Jun 01, 2004 25.40 25.40 23.98 24.40 6,425,000 -1.44(-5.57%)
May 28, 2004 26.11 26.30 25.72 25.84 1,511,000 -0.22(-0.84%)
May 27, 2004 26.00 26.10 25.64 26.06 1,289,500 +0.06(+0.24%)
May 26, 2004 25.60 26.16 25.50 26.00 2,138,500 +0.47(+1.85%)
May 25, 2004 25.25 25.61 24.95 25.53 1,534,000 +0.27(+1.09%)
May 24, 2004 25.10 25.40 25.10 25.25 886,000 +0.34(+1.36%)
May 21, 2004 24.79 24.99 24.73 24.91 563,000 +0.17(+0.68%)
May 20, 2004 24.84 25.09 24.41 24.74 823,500 -0.07(-0.28%)
May 19, 2004 24.74 25.30 24.64 24.81 1,906,500 +0.26(+1.04%)
May 18, 2004 23.44 24.56 23.44 24.56 1,551,500 +1.17(+4.98%)
May 17, 2004 23.53 23.68 23.36 23.39 1,203,000 -0.34(-1.42%)
May 14, 2004 23.62 23.74 23.48 23.73 642,500 +0.15(+0.64%)
May 13, 2004 23.32 23.74 23.31 23.58 848,000 +0.21(+0.90%)
May 12, 2004 23.59 23.88 22.89 23.37 2,146,000 -0.19(-0.80%)
May 11, 2004 23.40 23.68 23.10 23.56 1,355,500 +0.20(+0.84%)
May 10, 2004 23.10 23.39 22.31 23.36 2,299,500 +0.06(+0.26%)
May 07, 2004 23.59 23.82 23.30 23.30 1,139,500 -0.29(-1.23%)
May 06, 2004 23.80 23.96 23.36 23.59 2,336,500 -0.88(-3.58%)
May 05, 2004 24.38 24.95 24.31 24.47 2,244,500 +0.21(+0.86%)
May 04, 2004 23.71 24.38 23.71 24.26 1,372,500 +0.60(+2.55%)
May 03, 2004 23.48 23.85 23.48 23.66 989,500 +0.20(+0.84%)
Apr 30, 2004 23.45 23.72 23.37 23.46 933,500 +0.06(+0.26%)
Apr 29, 2004 23.70 23.79 23.12 23.40 2,886,000 -0.30(-1.27%)
Apr 28, 2004 24.20 24.32 23.56 23.70 1,545,500 -0.50(-2.06%)
Apr 27, 2004 23.75 24.39 23.13 24.20 2,974,000 +0.74(+3.14%)
Apr 26, 2004 23.77 23.94 23.33 23.46 1,037,000 -0.31(-1.30%)
Apr 23, 2004 23.44 23.83 23.11 23.77 1,441,000 +0.33(+1.41%)
Apr 22, 2004 22.86 23.67 22.80 23.44 1,073,500 +0.54(+2.34%)
Apr 21, 2004 23.33 23.41 22.82 22.90 1,679,500 -0.32(-1.37%)
Apr 20, 2004 23.00 23.81 23.00 23.22 3,145,500 +0.27(+1.18%)
Apr 19, 2004 22.20 22.95 22.20 22.95 2,305,000 +0.96(+4.35%)
Apr 16, 2004 21.80 22.22 21.62 22.00 1,537,500 +0.24(+1.08%)
Apr 15, 2004 21.21 21.76 21.20 21.76 1,241,500 +0.55(+2.58%)
Apr 14, 2004 21.07 21.35 20.93 21.21 1,021,000 +0.15(+0.69%)
Apr 13, 2004 21.94 22.10 21.06 21.07 1,829,000 -0.94(-4.26%)
Apr 12, 2004 21.86 22.22 21.83 22.00 801,500 +0.09(+0.43%)
Apr 08, 2004 22.08 22.32 21.86 21.91 1,418,000 -0.07(-0.32%)
Apr 07, 2004 21.68 22.02 21.30 21.98 1,315,500 +0.38(+1.76%)
Apr 06, 2004 21.41 21.88 21.41 21.60 1,719,000 +0.12(+0.55%)
Apr 05, 2004 20.80 21.49 20.80 21.48 1,757,500 +0.88(+4.28%)
Apr 02, 2004 20.40 20.92 20.36 20.60 1,767,500 +0.50(+2.49%)
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.