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 )

60.95 +0.30 (+0.49%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 13, 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 (%)
Apr 30, 2007 9.029 9.223 8.842 8.866 8,971,762 -0.08(-0.91%)
Apr 27, 2007 9.043 9.078 8.904 8.948 5,826,535 -0.13(-1.41%)
Apr 26, 2007 9.174 9.190 9.035 9.076 6,424,548 -0.08(-0.86%)
Apr 25, 2007 9.035 9.174 8.989 9.155 8,549,754 +0.13(+1.45%)
Apr 24, 2007 9.163 9.190 8.999 9.024 8,150,107 +0.02(+0.27%)
Apr 23, 2007 8.964 9.307 8.931 8.999 15,529,880 +0.25(+2.83%)
Apr 20, 2007 8.626 8.863 8.515 8.752 15,472,337 +0.26(+3.01%)
Apr 19, 2007 8.379 8.656 8.332 8.496 8,461,681 -0.02(-0.19%)
Apr 18, 2007 8.496 8.667 8.482 8.512 9,179,908 -0.05(-0.54%)
Apr 17, 2007 8.577 8.591 8.417 8.558 11,364,457 -0.01(-0.10%)
Apr 16, 2007 8.390 8.629 8.346 8.567 10,674,027 +0.06(+0.74%)
Apr 13, 2007 8.147 8.645 8.120 8.504 18,472,928 +0.45(+5.54%)
Apr 12, 2007 8.014 8.153 7.957 8.057 6,848,913 +0.05(+0.65%)
Apr 11, 2007 8.229 8.305 7.951 8.006 16,108,984 -0.06(-0.78%)
Apr 10, 2007 8.049 8.120 7.970 8.068 5,076,439 +0.02(+0.27%)
Apr 09, 2007 8.076 8.123 8.011 8.046 7,866,261 -0.03(-0.40%)
Apr 05, 2007 7.981 8.144 7.981 8.079 5,548,612 +0.02(+0.24%)
Apr 04, 2007 8.101 8.164 8.036 8.060 5,176,579 -0.02(-0.27%)
Apr 03, 2007 8.076 8.161 8.046 8.082 7,313,617 +0.03(+0.34%)
Apr 02, 2007 8.011 8.131 7.918 8.055 6,267,592 +0.05(+0.58%)
Mar 30, 2007 8.071 8.136 7.886 8.008 6,100,091 -0.02(-0.27%)
Mar 29, 2007 8.049 8.120 7.875 8.030 7,369,578 +0.07(+0.89%)
Mar 28, 2007 7.938 8.022 7.859 7.959 7,868,780 -0.09(-1.12%)
Mar 27, 2007 8.027 8.120 7.943 8.049 4,726,925 +0.02(+0.20%)
Mar 26, 2007 8.003 8.153 7.957 8.033 8,592,692 +0.07(+0.85%)
Mar 23, 2007 8.036 8.196 7.929 7.965 8,766,817 -0.10(-1.25%)
Mar 22, 2007 8.025 8.278 7.943 8.065 17,288,634 +0.14(+1.79%)
Mar 21, 2007 7.709 8.027 7.709 7.924 8,681,675 +0.21(+2.68%)
Mar 20, 2007 7.799 7.815 7.654 7.717 8,279,109 -0.04(-0.49%)
Mar 19, 2007 7.570 7.856 7.551 7.755 10,038,775 +0.18(+2.41%)
Mar 16, 2007 7.526 7.616 7.464 7.573 7,444,973 +0.05(+0.62%)
Mar 15, 2007 7.559 7.717 7.513 7.526 9,953,886 +0.04(+0.51%)
Mar 14, 2007 7.507 7.578 7.235 7.488 11,540,117 -0.05(-0.61%)
Mar 13, 2007 7.758 7.733 7.488 7.535 6,185,237 -0.22(-2.88%)
Mar 12, 2007 7.739 7.837 7.665 7.758 5,346,936 -0.02(-0.25%)
Mar 09, 2007 7.954 7.954 7.750 7.777 5,709,957 +0.01(+0.11%)
Mar 08, 2007 7.752 7.959 7.665 7.769 10,589,083 +0.15(+1.93%)
Mar 07, 2007 7.810 7.812 7.592 7.622 10,376,302 -0.18(-2.30%)
Mar 06, 2007 7.703 7.897 7.584 7.801 15,132,863 +0.31(+4.14%)
Mar 05, 2007 7.559 7.736 7.461 7.491 15,275,890 -0.20(-2.62%)
Mar 02, 2007 7.736 7.932 7.624 7.692 15,016,524 -0.29(-3.58%)
Mar 01, 2007 7.885 8.055 7.556 7.978 18,634,786 -0.17(-2.10%)
Feb 28, 2007 8.251 8.264 7.946 8.150 14,684,734 -0.10(-1.22%)
Feb 27, 2007 8.509 8.509 8.117 8.251 13,090,442 -0.41(-4.72%)
Feb 26, 2007 8.803 8.882 8.645 8.659 7,554,716 -0.14(-1.58%)
Feb 23, 2007 8.915 8.959 8.714 8.798 11,113,309 -0.07(-0.83%)
Feb 22, 2007 9.073 9.103 8.809 8.871 12,197,965 -0.15(-1.63%)
Feb 21, 2007 8.937 9.068 8.844 9.019 11,698,315 +0.10(+1.13%)
Feb 20, 2007 8.757 8.970 8.686 8.918 9,249,765 +0.12(+1.33%)
Feb 16, 2007 8.629 8.842 8.556 8.801 11,384,119 +0.17(+1.99%)
Feb 15, 2007 8.610 8.635 8.509 8.629 11,418,185 +0.02(+0.28%)
Feb 14, 2007 8.645 8.716 8.539 8.605 27,826,242 +0.14(+1.61%)
Feb 13, 2007 9.704 9.803 8.321 8.468 83,667,192 -1.09(-11.40%)
Feb 12, 2007 10.01 10.01 9.264 9.558 31,925,142 -0.57(-5.65%)
Feb 09, 2007 9.895 10.20 9.833 10.13 17,502,910 +0.27(+2.73%)
Feb 08, 2007 9.533 10.13 9.441 9.860 13,115,966 +0.33(+3.46%)
Feb 07, 2007 9.264 9.754 9.247 9.530 9,560,469 +0.21(+2.22%)
Feb 06, 2007 9.204 9.337 9.182 9.323 7,770,891 +0.16(+1.69%)
Feb 05, 2007 9.073 9.217 9.013 9.168 5,695,359 +0.04(+0.39%)
Feb 02, 2007 9.204 9.220 9.046 9.133 7,953,562 -0.08(-0.86%)
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.