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 )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 10.73 11.11 10.66 10.94 11,569,546 +0.21(+1.93%)
Nov 29, 2006 10.97 11.10 10.51 10.73 14,555,864 -0.14(-1.28%)
Nov 28, 2006 10.79 10.92 10.43 10.87 15,458,808 -0.03(-0.25%)
Nov 27, 2006 11.13 11.54 10.82 10.90 18,402,884 -0.17(-1.55%)
Nov 24, 2006 11.17 11.24 10.62 11.07 5,698,613 -0.05(-0.49%)
Nov 22, 2006 10.63 11.29 10.59 11.12 23,501,906 +0.68(+6.55%)
Nov 21, 2006 10.32 10.48 10.13 10.44 17,855,386 +0.17(+1.62%)
Nov 20, 2006 10.11 10.30 9.947 10.27 11,308,516 +0.31(+3.12%)
Nov 17, 2006 9.827 10.07 9.808 9.961 14,909,254 +0.02(+0.25%)
Nov 16, 2006 10.31 10.32 9.645 9.936 16,664,973 -0.28(-2.72%)
Nov 15, 2006 10.17 10.37 10.11 10.21 15,033,056 -0.34(-3.23%)
Nov 14, 2006 10.41 10.69 10.14 10.55 13,782,008 +0.32(+3.09%)
Nov 13, 2006 10.37 10.40 10.13 10.24 6,083,647 -0.05(-0.53%)
Nov 10, 2006 9.874 10.55 9.871 10.29 14,375,853 +0.48(+4.94%)
Nov 09, 2006 9.906 10.02 9.800 9.808 5,640,022 -0.08(-0.83%)
Nov 08, 2006 9.795 9.975 9.642 9.890 3,421,946 -0.01(-0.14%)
Nov 07, 2006 10.05 10.24 9.822 9.904 5,219,281 -0.15(-1.46%)
Nov 06, 2006 9.582 10.13 9.577 10.05 8,636,359 +0.28(+2.90%)
Nov 03, 2006 9.751 9.901 9.514 9.768 6,607,659 +0.08(+0.87%)
Nov 02, 2006 9.574 9.721 9.329 9.683 8,137,947 +0.07(+0.68%)
Nov 01, 2006 9.735 10.11 9.593 9.618 7,323,181 -0.11(-1.18%)
Oct 31, 2006 9.882 9.939 9.620 9.732 7,225,086 -0.14(-1.41%)
Oct 30, 2006 9.969 10.01 9.814 9.871 7,126,231 -0.13(-1.31%)
Oct 27, 2006 10.03 10.21 9.942 10.00 5,744,285 -0.16(-1.55%)
Oct 26, 2006 10.08 10.17 9.743 10.16 8,470,040 +0.08(+0.84%)
Oct 25, 2006 10.18 10.23 9.999 10.08 6,147,143 -0.13(-1.31%)
Oct 24, 2006 10.03 10.23 10.01 10.21 8,724,868 +0.15(+1.52%)
Oct 23, 2006 9.991 10.12 9.915 10.06 9,883,189 +0.18(+1.85%)
Oct 20, 2006 9.904 9.915 9.675 9.874 9,353,621 +0.01(+0.11%)
Oct 19, 2006 9.833 9.961 9.632 9.863 15,027,600 +0.33(+3.46%)
Oct 18, 2006 9.615 9.773 9.438 9.533 7,946,699 +0.00(+0.00%)
Oct 17, 2006 9.620 9.738 9.364 9.533 9,643,589 +0.12(+1.27%)
Oct 16, 2006 9.487 9.650 9.373 9.413 5,786,318 -0.11(-1.17%)
Oct 13, 2006 9.411 9.746 9.324 9.525 12,840,709 +0.07(+0.78%)
Oct 12, 2006 9.076 9.509 9.076 9.452 13,729,904 +0.41(+4.49%)
Oct 11, 2006 9.095 9.258 8.961 9.046 8,791,595 -0.10(-1.13%)
Oct 10, 2006 8.997 9.261 8.798 9.149 17,672,130 +0.30(+3.35%)
Oct 09, 2006 8.577 8.899 8.555 8.852 6,911,839 +0.19(+2.17%)
Oct 06, 2006 8.634 8.771 8.517 8.664 7,388,568 +0.02(+0.25%)
Oct 05, 2006 8.387 8.705 8.308 8.643 11,872,675 +0.27(+3.19%)
Oct 04, 2006 8.008 8.392 7.940 8.376 9,371,225 +0.34(+4.24%)
Oct 03, 2006 8.046 8.204 7.948 8.035 6,623,534 +0.05(+0.65%)
Oct 02, 2006 8.242 8.261 7.872 7.983 8,425,455 -0.25(-3.08%)
Sep 29, 2006 8.321 8.444 8.201 8.237 7,075,107 -0.08(-0.92%)
Sep 28, 2006 8.370 8.504 8.199 8.313 5,437,694 -0.05(-0.65%)
Sep 27, 2006 8.498 8.523 8.327 8.367 7,076,734 -0.17(-1.95%)
Sep 26, 2006 8.414 8.553 8.338 8.534 6,383,428 +0.18(+2.19%)
Sep 25, 2006 8.599 8.645 8.288 8.351 6,701,727 -0.17(-1.95%)
Sep 22, 2006 8.389 8.566 8.212 8.517 5,910,718 +0.13(+1.53%)
Sep 21, 2006 8.547 8.683 8.324 8.389 7,009,647 -0.08(-0.93%)
Sep 20, 2006 8.711 8.850 8.411 8.468 10,094,009 -0.11(-1.33%)
Sep 19, 2006 8.479 8.686 8.269 8.583 16,084,396 +0.18(+2.14%)
Sep 18, 2006 7.981 8.468 7.981 8.403 12,936,138 +0.41(+5.18%)
Sep 15, 2006 7.918 8.111 7.894 7.989 8,229,914 +0.11(+1.35%)
Sep 14, 2006 8.011 8.035 7.855 7.883 5,296,247 -0.13(-1.60%)
Sep 13, 2006 7.768 8.046 7.714 8.011 9,926,503 +0.23(+2.90%)
Sep 12, 2006 7.654 7.872 7.627 7.785 6,557,611 +0.09(+1.17%)
Sep 11, 2006 7.921 7.940 7.662 7.695 5,777,169 -0.25(-3.19%)
Sep 08, 2006 7.970 8.098 7.861 7.948 9,500,997 +0.10(+1.32%)
Sep 07, 2006 7.567 7.899 7.482 7.845 12,448,468 +0.21(+2.71%)
Sep 06, 2006 7.613 7.711 7.572 7.638 8,435,220 +0.01(+0.18%)
Sep 05, 2006 7.627 7.673 7.493 7.624 6,078,176 -0.09(-1.20%)
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.