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:

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.13 17.15 16.89 16.94 78,719 -0.18(-1.06%)
Aug 28, 2015 17.06 17.23 17.04 17.12 77,397 +0.02(+0.11%)
Aug 27, 2015 17.17 17.20 16.83 17.10 206,785 +0.17(+1.01%)
Aug 26, 2015 16.98 17.05 16.40 16.93 199,884 +0.39(+2.35%)
Aug 25, 2015 17.24 17.49 16.52 16.54 131,208 +0.07(+0.40%)
Aug 24, 2015 15.87 17.06 15.20 16.48 379,874 -0.65(-3.82%)
Aug 21, 2015 17.41 17.54 17.02 17.13 218,159 -0.47(-2.64%)
Aug 20, 2015 18.36 18.36 17.60 17.60 150,349 -0.87(-4.73%)
Aug 19, 2015 18.55 18.59 18.37 18.47 95,553 -0.11(-0.61%)
Aug 18, 2015 18.82 18.82 18.56 18.58 71,460 -0.18(-0.97%)
Aug 17, 2015 18.61 18.79 18.49 18.76 103,121 +0.12(+0.66%)
Aug 14, 2015 18.62 18.65 18.50 18.64 105,664 +0.09(+0.46%)
Aug 13, 2015 18.56 18.67 18.48 18.55 101,102 +0.09(+0.46%)
Aug 12, 2015 18.51 18.52 18.10 18.47 121,439 -0.14(-0.77%)
Aug 11, 2015 18.84 18.89 18.49 18.61 107,027 -0.42(-2.19%)
Aug 10, 2015 18.89 19.04 18.83 19.03 98,222 +0.38(+2.06%)
Aug 07, 2015 18.73 18.73 18.45 18.65 130,858 +0.07(+0.39%)
Aug 06, 2015 19.11 19.11 18.49 18.57 138,427 -0.47(-2.44%)
Aug 05, 2015 19.00 19.19 18.95 19.04 130,959 +0.26(+1.36%)
Aug 04, 2015 18.66 18.92 18.66 18.78 95,551 -0.01(-0.05%)
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.