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 )

215.61 -0.69 (-0.32%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 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 31, 2008 43.26 43.97 41.77 42.23 5,717,226 -1.54(-3.53%)
Jul 30, 2008 44.56 45.06 42.43 43.77 7,289,093 -0.10(-0.24%)
Jul 29, 2008 41.72 43.88 41.09 43.88 8,503,883 +2.71(+6.59%)
Jul 28, 2008 43.52 43.53 40.82 41.16 6,667,085 -2.08(-4.82%)
Jul 25, 2008 43.75 44.22 42.33 43.25 6,243,735 +0.13(+0.30%)
Jul 24, 2008 45.18 45.71 42.83 43.12 11,245,962 -2.69(-5.86%)
Jul 23, 2008 42.63 46.08 42.22 45.80 16,223,039 +2.86(+6.65%)
Jul 22, 2008 38.58 43.09 38.31 42.95 13,922,211 +4.78(+12.52%)
Jul 21, 2008 38.58 38.97 36.88 38.17 8,415,598 -0.84(-2.15%)
Jul 18, 2008 39.31 39.88 37.87 39.01 12,756,852 -0.25(-0.64%)
Jul 17, 2008 39.28 40.09 37.70 39.26 11,543,811 +3.32(+9.23%)
Jul 16, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 15, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 14, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 11, 2008 35.24 37.52 34.31 35.94 24,084,608 -0.38(-1.03%)
Jul 10, 2008 37.64 37.87 35.76 36.31 19,363,600 -1.30(-3.45%)
Jul 09, 2008 40.17 40.49 37.45 37.61 10,866,097 -2.55(-6.34%)
Jul 08, 2008 39.40 40.34 37.23 40.16 16,055,118 +0.96(+2.46%)
Jul 07, 2008 40.72 41.85 38.67 39.20 10,799,209 -1.35(-3.34%)
Jul 04, 2008 41.66 41.89 39.33 40.55 7,823,976 +0.00(+0.00%)
Jul 03, 2008 41.66 41.89 39.33 40.55 7,823,976 -0.62(-1.50%)
Jul 02, 2008 42.67 43.73 41.12 41.17 12,248,500 -0.97(-2.31%)
Jul 01, 2008 44.56 44.66 40.89 42.14 25,081,782 -2.79(-6.21%)
Jun 30, 2008 46.18 46.61 44.93 44.93 6,666,164 -0.74(-1.62%)
Jun 27, 2008 48.19 48.19 45.03 45.67 10,402,160 -2.05(-4.29%)
Jun 26, 2008 49.49 49.71 47.72 47.72 8,522,619 -2.42(-4.82%)
Jun 25, 2008 51.25 51.59 49.86 50.13 8,599,885 -0.73(-1.43%)
Jun 24, 2008 50.34 51.54 50.20 50.86 6,401,866 -0.38(-0.73%)
Jun 23, 2008 51.48 52.06 50.24 51.24 9,132,500 +0.90(+1.79%)
Jun 20, 2008 51.16 52.02 50.22 50.33 8,309,183 -1.38(-2.67%)
Jun 19, 2008 52.06 52.43 51.22 51.72 7,290,091 -0.07(-0.14%)
Jun 18, 2008 51.36 52.59 50.96 51.79 9,344,819 -0.02(-0.04%)
Jun 17, 2008 51.07 52.88 51.01 51.81 17,953,130 +2.63(+5.34%)
Jun 16, 2008 48.53 49.30 48.09 49.18 6,404,987 +0.53(+1.09%)
Jun 13, 2008 46.68 48.66 46.68 48.65 7,669,462 +2.15(+4.61%)
Jun 12, 2008 45.82 47.76 45.73 46.50 8,148,579 +1.24(+2.75%)
Jun 11, 2008 45.97 46.50 45.26 45.26 8,472,976 -0.50(-1.09%)
Jun 10, 2008 46.14 46.64 45.08 45.76 7,847,489 +0.10(+0.23%)
Jun 09, 2008 45.71 46.31 44.77 45.66 8,471,552 +0.21(+0.46%)
Jun 06, 2008 46.87 47.12 45.45 45.45 10,670,970 -1.75(-3.71%)
Jun 05, 2008 45.06 47.42 44.68 47.20 18,050,736 +2.88(+6.49%)
Jun 04, 2008 46.67 46.78 44.02 44.32 18,048,332 -2.61(-5.57%)
Jun 03, 2008 48.66 49.59 46.01 46.94 20,078,310 -1.38(-2.86%)
Jun 02, 2008 49.84 50.42 46.86 48.32 15,697,835 -2.13(-4.23%)
May 30, 2008 51.60 52.06 50.28 50.46 6,394,454 -0.82(-1.60%)
May 29, 2008 50.83 51.95 50.66 51.28 8,684,119 +0.01(+0.02%)
May 28, 2008 53.38 53.41 50.13 51.26 10,163,505 -1.99(-3.73%)
May 27, 2008 53.36 53.80 52.26 53.25 3,607,551 -0.30(-0.56%)
May 26, 2008 54.39 54.77 52.94 53.55 0 +0.00(+0.00%)
May 23, 2008 54.39 54.77 52.94 53.55 5,062,581 -0.88(-1.62%)
May 22, 2008 54.38 55.19 53.87 54.43 5,194,649 +0.02(+0.04%)
May 21, 2008 56.75 57.10 54.36 54.41 5,731,835 -2.40(-4.23%)
May 20, 2008 56.55 57.14 55.70 56.81 4,802,802 +0.05(+0.09%)
May 19, 2008 56.51 58.34 56.05 56.76 6,842,520 +0.71(+1.27%)
May 16, 2008 55.76 56.38 55.57 56.05 5,457,729 +0.44(+0.79%)
May 15, 2008 55.47 56.60 55.20 55.61 7,366,862 -0.09(-0.16%)
May 14, 2008 53.70 55.70 53.59 55.70 9,968,678 +2.03(+3.79%)
May 13, 2008 54.60 54.67 53.28 53.66 5,671,182 -0.87(-1.60%)
May 12, 2008 54.21 54.82 53.84 54.54 3,486,433 +0.40(+0.75%)
May 09, 2008 54.44 55.61 53.74 54.13 3,146,292 -0.43(-0.79%)
May 08, 2008 55.58 55.91 54.42 54.56 5,334,905 -0.40(-0.73%)
May 07, 2008 56.87 57.26 54.96 54.96 5,307,478 -1.91(-3.35%)
May 06, 2008 57.10 57.31 55.85 56.87 6,225,109 -0.51(-0.89%)
May 05, 2008 56.92 58.57 56.87 57.38 4,554,801 +0.23(+0.40%)
May 02, 2008 56.71 57.24 56.28 57.15 4,839,294 +0.89(+1.58%)
May 01, 2008 54.44 56.43 53.36 56.26 7,765,780 +2.62(+4.89%)
Apr 30, 2008 55.82 56.49 53.64 53.64 6,620,547 -2.06(-3.69%)
Apr 29, 2008 55.11 56.19 54.72 55.70 5,025,901 +0.19(+0.33%)
Apr 28, 2008 56.51 56.67 55.11 55.51 6,409,763 -0.88(-1.56%)
Apr 25, 2008 57.45 57.45 55.99 56.39 5,239,073 -0.48(-0.85%)
Apr 24, 2008 57.02 57.55 56.17 56.87 5,310,915 -0.30(-0.53%)
Apr 23, 2008 56.87 57.93 56.34 57.17 9,356,614 +0.48(+0.84%)
Apr 22, 2008 58.81 59.10 53.97 56.69 23,367,100 -4.69(-7.64%)
Apr 21, 2008 59.04 61.55 58.75 61.38 5,998,565 +2.32(+3.92%)
Apr 18, 2008 59.22 60.04 58.50 59.07 6,377,560 +0.62(+1.07%)
Apr 17, 2008 57.98 58.49 57.14 58.44 4,146,937 +0.18(+0.31%)
Apr 16, 2008 57.17 58.27 56.94 58.27 4,546,801 +1.46(+2.56%)
Apr 15, 2008 56.19 56.99 55.82 56.81 4,397,744 +0.88(+1.57%)
Apr 14, 2008 58.05 58.05 55.93 55.93 4,627,154 -1.40(-2.43%)
Apr 11, 2008 58.09 58.89 57.33 57.33 4,267,637 -1.26(-2.14%)
Apr 10, 2008 58.60 59.35 57.65 58.58 4,130,921 +0.06(+0.10%)
Apr 09, 2008 60.14 60.65 58.28 58.52 5,459,699 -1.36(-2.27%)
Apr 08, 2008 59.33 60.84 59.33 59.88 6,078,611 +0.20(+0.33%)
Apr 07, 2008 60.63 61.79 59.66 59.68 7,904,099 -0.19(-0.31%)
Apr 04, 2008 60.03 60.56 58.98 59.87 5,176,962 -0.39(-0.64%)
Apr 03, 2008 59.31 60.49 58.57 60.26 4,442,927 +0.68(+1.14%)
Apr 02, 2008 58.72 60.74 58.43 59.58 9,127,170 +0.95(+1.62%)
Apr 01, 2008 55.68 59.22 55.51 58.63 8,079,790 +3.62(+6.58%)
Mar 31, 2008 55.01 55.46 53.70 55.01 8,074,733 -1.20(-2.13%)
Mar 28, 2008 57.09 58.26 56.17 56.20 6,206,637 -1.19(-2.07%)
Mar 27, 2008 57.61 59.09 57.22 57.39 7,226,155 +0.06(+0.10%)
Mar 26, 2008 58.39 58.78 57.17 57.33 5,788,437 -1.67(-2.84%)
Mar 25, 2008 57.22 59.47 56.60 59.01 6,329,964 +1.78(+3.12%)
Mar 24, 2008 55.62 58.50 55.47 57.22 8,537,467 +1.88(+3.39%)
Mar 21, 2008 52.45 55.35 51.72 55.35 11,282,676 -0.00(-0.00%)
Mar 20, 2008 52.45 55.35 51.72 55.35 11,282,676 +2.59(+4.91%)
Mar 19, 2008 54.94 55.86 52.20 52.75 12,010,971 -2.71(-4.88%)
Mar 18, 2008 55.23 55.73 53.59 55.46 13,610,146 +2.79(+5.30%)
Mar 17, 2008 54.92 55.11 46.79 52.67 33,343,088 -4.32(-7.58%)
Mar 14, 2008 59.85 60.34 56.17 56.99 11,707,383 -2.44(-4.10%)
Mar 13, 2008 57.30 59.77 56.02 59.43 10,090,717 +0.99(+1.70%)
Mar 12, 2008 58.65 59.56 57.84 58.44 8,058,273 -0.72(-1.21%)
Mar 11, 2008 55.62 59.19 55.14 59.16 11,798,319 +5.07(+9.38%)
Mar 10, 2008 57.17 57.62 54.09 54.09 11,694,027 -3.54(-6.14%)
Mar 07, 2008 58.90 59.68 55.85 57.62 13,010,064 -1.65(-2.78%)
Mar 06, 2008 60.37 60.74 59.17 59.27 5,725,695 -1.52(-2.51%)
Mar 05, 2008 58.98 60.84 58.98 60.79 8,317,097 +1.81(+3.07%)
Mar 04, 2008 59.94 60.15 58.21 58.98 8,918,825 -1.65(-2.71%)
Mar 03, 2008 59.99 60.85 59.21 60.63 5,005,706 +0.44(+0.73%)
Feb 29, 2008 60.15 60.60 59.26 60.19 4,981,963 -0.47(-0.77%)
Feb 28, 2008 61.09 61.50 60.42 60.66 5,152,835 -1.10(-1.79%)
Feb 27, 2008 61.44 62.65 61.08 61.76 4,476,980 -0.30(-0.48%)
Feb 26, 2008 61.79 62.73 60.53 62.06 5,572,545 -0.20(-0.32%)
Feb 25, 2008 61.60 62.67 60.71 62.26 5,345,088 +0.69(+1.12%)
Feb 22, 2008 60.50 61.87 59.92 61.57 5,424,579 +1.02(+1.68%)
Feb 21, 2008 61.15 61.56 59.88 60.56 5,425,347 -0.59(-0.97%)
Feb 20, 2008 60.39 61.15 58.78 61.15 8,429,823 +0.18(+0.29%)
Feb 19, 2008 61.98 62.51 60.34 60.97 4,952,115 -0.82(-1.32%)
Feb 18, 2008 62.22 62.22 60.91 61.79 0 +0.00(+0.00%)
Feb 15, 2008 62.22 62.22 60.91 61.79 6,193,068 -0.47(-0.75%)
Feb 14, 2008 62.73 63.65 61.85 62.26 5,925,256 -0.48(-0.76%)
Feb 13, 2008 62.56 63.12 61.65 62.73 5,742,709 +0.56(+0.90%)
Feb 12, 2008 62.03 63.75 61.41 62.18 8,924,325 +1.03(+1.68%)
Feb 11, 2008 60.62 62.15 59.53 61.15 8,051,271 +0.53(+0.87%)
Feb 08, 2008 62.12 62.61 60.18 60.62 12,801,855 -1.29(-2.09%)
Feb 07, 2008 60.04 64.19 59.80 61.91 39,450,140 +5.01(+8.81%)
Feb 06, 2008 68.42 68.42 55.72 56.90 73,775,656 -12.14(-17.59%)
Feb 05, 2008 72.90 73.23 69.04 69.04 11,561,217 -3.54(-4.88%)
Feb 04, 2008 72.61 73.05 71.53 72.58 4,174,679 +1.05(+1.47%)
Feb 01, 2008 72.70 72.88 70.59 71.53 6,163,834 -0.86(-1.19%)
Jan 31, 2008 69.24 73.27 68.01 72.39 8,971,316 +2.25(+3.20%)
Jan 30, 2008 71.70 72.54 69.65 70.15 7,190,865 -2.20(-3.04%)
Jan 29, 2008 72.83 73.46 71.41 72.35 5,712,178 -0.88(-1.21%)
Jan 28, 2008 75.53 76.54 71.37 73.23 13,682,798 -0.52(-0.71%)
Jan 25, 2008 74.52 75.87 73.65 73.75 9,010,102 -0.72(-0.97%)
Jan 24, 2008 71.29 75.35 71.24 74.47 11,242,303 +2.95(+4.12%)
Jan 23, 2008 66.72 71.97 66.25 71.53 12,024,446 +3.40(+4.99%)
Jan 22, 2008 62.74 68.44 61.87 68.13 12,002,486 +2.65(+4.05%)
Jan 21, 2008 63.95 66.04 63.91 65.48 0 +0.00(+0.00%)
Jan 18, 2008 63.95 66.04 63.91 65.48 11,360,257 +1.60(+2.51%)
Jan 17, 2008 67.78 68.36 63.52 63.87 10,085,702 -3.76(-5.55%)
Jan 16, 2008 69.30 69.85 66.49 67.63 10,941,725 -2.34(-3.35%)
Jan 15, 2008 72.32 72.69 69.93 69.97 7,628,108 -3.12(-4.27%)
Jan 14, 2008 72.93 73.17 71.59 73.09 3,995,501 +0.67(+0.92%)
Jan 11, 2008 71.21 72.93 70.30 72.43 7,573,135 +0.70(+0.98%)
Jan 10, 2008 69.53 72.46 68.99 71.73 8,262,934 +1.33(+1.89%)
Jan 09, 2008 70.00 70.79 67.34 70.39 11,324,788 +0.27(+0.39%)
Jan 08, 2008 72.35 73.26 69.62 70.12 8,577,217 -1.88(-2.62%)
Jan 07, 2008 73.41 73.75 69.77 72.00 9,828,831 -0.87(-1.20%)
Jan 04, 2008 75.73 75.73 72.53 72.88 8,261,441 -3.38(-4.44%)
Jan 03, 2008 79.04 79.22 74.85 76.26 10,883,213 -2.77(-3.51%)
Jan 02, 2008 80.44 80.49 78.63 79.03 4,184,120 -1.41(-1.75%)
Jan 01, 2008 79.73 80.44 78.94 80.44 2,487,988 +0.00(+0.00%)
Dec 31, 2007 79.73 80.44 78.94 80.44 2,487,988 +0.41(+0.51%)
Dec 28, 2007 80.50 80.50 78.91 80.03 2,348,568 +0.53(+0.66%)
Dec 27, 2007 81.14 81.14 79.50 79.50 2,222,708 -1.41(-1.74%)
Dec 26, 2007 81.20 81.20 79.92 80.91 3,027,553 -0.47(-0.58%)
Dec 24, 2007 81.06 82.28 79.85 81.38 5,120,667 -1.96(-2.36%)
Dec 21, 2007 82.65 83.34 81.70 83.34 5,530,995 +1.14(+1.39%)
Dec 20, 2007 82.08 82.61 81.39 82.20 3,159,528 +0.88(+1.08%)
Dec 19, 2007 81.32 82.17 80.39 81.32 3,474,962 +0.18(+0.22%)
Dec 18, 2007 81.83 82.21 79.79 81.14 4,261,966 +0.06(+0.07%)
Dec 17, 2007 81.78 82.95 80.84 81.08 3,517,910 -0.89(-1.08%)
Dec 14, 2007 81.82 83.35 81.26 81.97 3,889,989 -0.23(-0.28%)
Dec 13, 2007 80.14 82.43 78.97 82.20 5,324,262 +1.50(+1.86%)
Dec 12, 2007 81.83 81.83 79.60 80.69 4,091,537 +0.82(+1.03%)
Dec 11, 2007 82.67 83.25 79.03 79.87 5,183,955 -2.50(-3.04%)
Dec 10, 2007 82.73 83.78 81.96 82.37 4,524,338 -0.53(-0.64%)
Dec 07, 2007 82.06 83.35 81.50 82.90 4,097,610 +0.84(+1.03%)
Dec 06, 2007 81.40 82.06 80.82 82.06 4,770,275 +0.30(+0.37%)
Dec 05, 2007 79.27 82.07 79.27 81.76 8,004,903 +3.17(+4.03%)
Dec 04, 2007 77.41 80.54 77.41 78.59 8,029,780 +1.11(+1.43%)
Dec 03, 2007 77.16 78.55 76.77 77.48 3,501,297 +0.26(+0.33%)
Nov 30, 2007 78.56 78.85 76.17 77.23 4,617,415 -0.05(-0.06%)
Nov 29, 2007 76.52 77.94 75.98 77.27 5,223,611 +0.66(+0.86%)
Nov 28, 2007 73.52 76.69 73.52 76.62 7,991,326 +3.56(+4.88%)
Nov 27, 2007 73.74 74.22 72.05 73.05 5,320,032 -0.20(-0.27%)
Nov 26, 2007 74.75 75.34 73.24 73.25 3,680,297 -1.65(-2.20%)
Nov 23, 2007 74.58 74.91 74.03 74.90 1,720,232 +0.70(+0.94%)
Nov 21, 2007 75.31 75.98 73.62 74.20 5,823,275 -1.89(-2.48%)
Nov 20, 2007 76.30 78.04 74.34 76.09 6,363,386 -0.25(-0.32%)
Nov 19, 2007 75.98 77.94 75.98 76.33 4,253,131 -0.21(-0.27%)
Nov 16, 2007 76.34 76.66 75.23 76.54 4,479,095 +0.56(+0.73%)
Nov 15, 2007 75.93 76.92 75.27 75.98 4,003,799 -0.40(-0.53%)
Nov 14, 2007 76.80 77.24 76.06 76.39 4,950,076 +0.46(+0.61%)
Nov 13, 2007 74.68 75.92 73.87 75.92 5,040,817 +1.72(+2.32%)
Nov 12, 2007 75.28 76.56 73.28 74.20 5,133,579 -1.63(-2.15%)
Nov 09, 2007 76.48 77.92 75.22 75.83 4,025,333 -1.83(-2.36%)
Nov 08, 2007 76.81 78.84 75.61 77.66 5,273,280 +0.27(+0.35%)
Nov 07, 2007 77.98 78.86 77.14 77.39 4,993,664 -1.07(-1.36%)
Nov 06, 2007 76.97 78.63 75.36 78.46 6,743,516 +1.92(+2.50%)
Nov 05, 2007 75.04 77.91 75.04 76.54 4,868,290 +0.35(+0.46%)
Nov 02, 2007 76.40 77.05 75.05 76.19 7,160,317 +0.09(+0.12%)
Nov 01, 2007 77.61 78.84 75.81 76.10 7,369,259 -2.03(-2.59%)
Oct 31, 2007 77.51 78.30 75.98 78.12 6,419,212 +1.19(+1.55%)
Oct 30, 2007 77.47 77.88 76.74 76.93 3,623,652 -0.69(-0.89%)
Oct 29, 2007 78.32 78.79 76.86 77.62 5,103,303 -0.12(-0.15%)
Oct 26, 2007 79.96 80.09 77.40 77.74 6,736,463 -1.07(-1.36%)
Oct 25, 2007 76.40 81.26 76.33 78.81 14,946,607 +2.60(+3.41%)
Oct 24, 2007 74.69 78.02 74.58 76.22 15,334,643 +1.81(+2.43%)
Oct 23, 2007 72.78 74.72 72.74 74.41 5,252,548 +1.86(+2.57%)
Oct 22, 2007 71.76 72.85 71.41 72.55 3,207,474 +0.59(+0.82%)
Oct 19, 2007 72.58 72.95 71.95 71.95 5,962,951 -1.09(-1.49%)
Oct 18, 2007 72.35 73.66 71.94 73.04 3,436,884 +0.19(+0.26%)
Oct 17, 2007 73.39 73.78 71.94 72.86 4,616,340 +0.13(+0.18%)
Oct 16, 2007 72.70 73.10 72.11 72.73 3,586,981 -0.28(-0.39%)
Oct 15, 2007 73.75 73.82 72.61 73.02 2,654,843 -0.80(-1.08%)
Oct 12, 2007 72.82 74.30 72.35 73.81 3,786,653 +0.82(+1.12%)
Oct 11, 2007 74.08 74.34 71.79 72.99 4,518,266 -0.41(-0.56%)
Oct 10, 2007 73.99 74.03 73.08 73.40 3,132,425 -0.56(-0.76%)
Oct 09, 2007 73.78 73.97 72.79 73.97 3,665,441 +0.68(+0.93%)
Oct 08, 2007 73.77 74.05 72.39 73.29 3,724,285 -0.49(-0.66%)
Oct 05, 2007 71.44 73.82 71.44 73.77 7,421,963 +2.85(+4.02%)
Oct 04, 2007 71.75 72.21 70.53 70.92 3,239,881 -0.67(-0.94%)
Oct 03, 2007 70.71 72.22 70.64 71.59 6,036,294 +0.89(+1.26%)
Oct 02, 2007 71.18 71.52 70.20 70.70 5,024,843 -0.63(-0.88%)
Oct 01, 2007 69.30 72.16 69.30 71.33 10,145,204 +2.46(+3.57%)
Sep 28, 2007 68.97 69.40 68.52 68.87 7,057,978 -0.13(-0.20%)
Sep 27, 2007 68.60 69.51 67.79 69.01 6,528,374 +0.87(+1.27%)
Sep 26, 2007 65.43 68.48 65.43 68.14 10,511,918 +3.36(+5.19%)
Sep 25, 2007 63.31 64.90 62.73 64.77 4,400,576 +1.44(+2.28%)
Sep 24, 2007 63.82 64.58 63.10 63.33 4,602,542 -0.49(-0.76%)
Sep 21, 2007 64.44 64.47 63.34 63.82 7,404,225 +0.23(+0.37%)
Sep 20, 2007 64.68 64.94 63.42 63.58 5,074,307 -1.13(-1.75%)
Sep 19, 2007 64.99 65.08 64.17 64.72 4,460,273 -0.07(-0.11%)
Sep 18, 2007 63.80 64.79 62.80 64.79 7,202,958 +1.46(+2.30%)
Sep 17, 2007 64.26 64.26 62.97 63.33 4,506,326 -1.00(-1.55%)
Sep 14, 2007 64.36 64.71 63.77 64.33 3,370,363 -0.25(-0.39%)
Sep 13, 2007 64.37 64.93 64.01 64.58 3,493,170 +0.88(+1.39%)
Sep 12, 2007 64.05 64.56 63.67 63.70 3,087,225 -0.58(-0.90%)
Sep 11, 2007 63.67 64.55 63.55 64.27 3,503,404 +1.00(+1.58%)
Sep 10, 2007 64.32 64.49 62.68 63.28 4,395,459 -0.59(-0.92%)
Sep 07, 2007 64.61 64.63 63.47 63.86 6,399,597 -1.45(-2.22%)
Sep 06, 2007 66.56 66.84 65.05 65.32 5,307,128 -0.88(-1.32%)
Sep 05, 2007 66.20 67.15 66.00 66.19 4,711,857 -0.04(-0.05%)
Sep 04, 2007 65.28 66.60 65.28 66.23 4,581,801 +1.17(+1.80%)
Aug 31, 2007 64.97 65.68 64.16 65.05 4,568,582 +0.30(+0.46%)
Aug 30, 2007 66.02 66.02 64.57 64.76 5,119,507 -0.92(-1.40%)
Aug 29, 2007 65.09 65.71 65.09 65.68 6,222,209 +0.69(+1.06%)
Aug 28, 2007 65.28 65.61 64.91 64.98 5,733,541 -0.52(-0.79%)
Aug 27, 2007 65.25 65.75 65.20 65.50 6,273,498 -0.21(-0.31%)
Aug 24, 2007 65.08 65.71 64.67 65.71 6,239,266 +0.62(+0.96%)
Aug 23, 2007 64.07 65.26 64.07 65.08 5,395,822 +0.99(+1.55%)
Aug 22, 2007 65.42 65.49 63.82 64.09 5,285,705 -0.87(-1.34%)
Aug 21, 2007 62.65 64.96 62.35 64.96 7,233,660 +1.92(+3.05%)
Aug 20, 2007 63.92 64.08 62.38 63.04 7,030,687 -0.73(-1.15%)
Aug 17, 2007 63.53 65.14 61.40 63.77 12,584,556 +1.68(+2.71%)
Aug 16, 2007 62.44 62.96 59.32 62.09 25,030,340 -1.22(-1.93%)
Aug 15, 2007 66.02 66.48 63.17 63.31 11,861,650 -2.63(-3.98%)
Aug 14, 2007 68.36 68.91 65.93 65.93 9,115,315 -2.20(-3.23%)
Aug 13, 2007 70.38 70.46 68.04 68.13 5,922,868 -1.55(-2.22%)
Aug 10, 2007 70.00 70.60 68.71 69.68 9,516,996 +0.06(+0.08%)
Aug 09, 2007 69.06 71.52 68.89 69.62 11,362,185 -1.32(-1.86%)
Aug 08, 2007 67.95 70.94 67.95 70.94 6,309,436 +3.05(+4.49%)
Aug 07, 2007 67.01 68.44 66.56 67.89 8,489,871 +0.56(+0.83%)
Aug 06, 2007 65.78 67.33 65.21 67.33 6,950,769 +1.49(+2.26%)
Aug 03, 2007 66.10 66.43 65.19 65.85 8,199,126 +0.65(+1.00%)
Aug 02, 2007 66.01 66.12 64.82 65.19 5,843,316 -0.63(-0.96%)
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.