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 )

209.65 +1.23 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 194.99 195.51 192.47 193.31 1,375,603 -1.39(-0.71%)
Sep 28, 2023 193.75 194.90 192.96 194.70 1,129,639 +1.26(+0.65%)
Sep 27, 2023 192.93 193.91 191.22 193.44 1,265,839 +0.51(+0.26%)
Sep 26, 2023 193.68 193.68 192.01 192.93 1,166,265 -0.98(-0.51%)
Sep 25, 2023 194.53 194.28 193.10 193.91 859,065 -0.84(-0.43%)
Sep 22, 2023 195.37 196.73 193.82 194.75 1,240,102 -0.47(-0.24%)
Sep 21, 2023 198.97 199.82 194.99 195.23 1,476,450 -3.57(-1.80%)
Sep 20, 2023 199.32 199.93 198.01 198.80 912,341 -0.55(-0.28%)
Sep 19, 2023 199.85 200.71 198.84 199.35 1,122,960 -0.07(-0.03%)
Sep 18, 2023 200.16 200.49 198.93 199.42 764,152 -0.26(-0.13%)
Sep 15, 2023 200.63 201.37 199.30 199.68 1,719,312 -0.96(-0.48%)
Sep 14, 2023 199.42 201.09 199.42 200.63 955,326 +0.38(+0.19%)
Sep 13, 2023 199.39 200.43 198.70 200.26 1,419,040 +1.23(+0.62%)
Sep 12, 2023 198.63 199.67 198.34 199.03 954,126 +0.22(+0.11%)
Sep 11, 2023 197.49 199.64 197.29 198.81 1,091,083 +0.90(+0.45%)
Sep 08, 2023 198.84 198.93 197.08 197.91 980,363 -0.29(-0.15%)
Sep 07, 2023 196.63 199.19 194.80 198.20 1,395,523 +2.63(+1.35%)
Sep 06, 2023 194.93 197.92 193.94 195.57 1,900,857 +1.09(+0.56%)
Sep 05, 2023 194.90 195.45 193.51 194.48 1,241,673 -0.35(-0.18%)
Sep 01, 2023 194.74 195.35 193.72 194.83 872,758 +0.20(+0.10%)
Aug 31, 2023 194.77 195.15 193.88 194.62 1,082,432 +0.22(+0.11%)
Aug 30, 2023 195.32 195.70 193.72 194.40 1,099,946 -0.25(-0.13%)
Aug 29, 2023 195.67 196.63 193.60 194.65 1,408,496 -0.59(-0.30%)
Aug 28, 2023 195.23 195.69 194.47 195.24 1,218,152 +0.10(+0.05%)
Aug 25, 2023 192.35 196.43 191.78 195.14 1,351,322 +2.99(+1.55%)
Aug 24, 2023 192.12 194.10 191.76 192.16 1,248,135 -0.61(-0.32%)
Aug 23, 2023 192.07 193.34 191.92 192.77 2,200,593 +1.21(+0.63%)
Aug 22, 2023 193.81 194.14 191.09 191.56 1,740,504 -2.99(-1.54%)
Aug 21, 2023 194.55 195.36 193.03 194.55 1,061,180 -1.09(-0.55%)
Aug 18, 2023 194.88 196.69 194.08 195.63 1,539,778 -0.29(-0.15%)
Aug 17, 2023 198.27 198.54 195.86 195.92 1,752,827 -1.89(-0.96%)
Aug 16, 2023 196.85 198.47 196.68 197.81 1,136,267 +0.80(+0.40%)
Aug 15, 2023 197.82 198.22 196.35 197.01 1,396,542 -1.23(-0.62%)
Aug 14, 2023 198.52 199.28 197.12 198.25 1,256,825 +0.65(+0.33%)
Aug 11, 2023 196.46 198.42 196.05 197.59 1,056,883 +0.93(+0.47%)
Aug 10, 2023 198.39 198.77 195.79 196.66 1,661,239 -1.65(-0.83%)
Aug 09, 2023 196.86 200.99 196.65 198.31 1,850,610 +1.37(+0.70%)
Aug 08, 2023 199.77 199.77 196.48 196.94 1,107,983 -3.14(-1.57%)
Aug 07, 2023 197.78 200.92 197.37 200.08 1,356,948 +3.16(+1.60%)
Aug 04, 2023 197.89 200.15 196.37 196.92 2,527,779 +2.14(+1.10%)
Aug 03, 2023 191.22 195.18 190.13 194.78 1,719,096 +3.04(+1.59%)
Aug 02, 2023 191.59 192.61 190.92 191.73 1,041,124 -0.15(-0.08%)
Aug 01, 2023 191.39 192.31 190.61 191.88 1,210,900 +0.83(+0.43%)
Jul 31, 2023 191.87 192.05 190.21 191.05 1,525,822 -0.44(-0.23%)
Jul 28, 2023 191.97 192.83 191.00 191.49 1,198,846 +0.73(+0.38%)
Jul 27, 2023 191.86 194.31 189.99 190.76 2,289,241 -0.09(-0.05%)
Jul 26, 2023 184.49 191.53 183.83 190.85 2,727,389 +7.23(+3.94%)
Jul 25, 2023 183.41 183.75 182.31 183.62 1,425,328 +0.17(+0.09%)
Jul 24, 2023 181.73 183.64 180.87 183.45 1,353,860 +1.82(+1.00%)
Jul 21, 2023 180.13 181.79 178.98 181.62 1,220,941 +1.66(+0.92%)
Jul 20, 2023 178.97 180.77 178.71 179.96 984,720 +0.99(+0.55%)
Jul 19, 2023 180.24 182.36 178.87 178.97 1,989,513 -0.64(-0.36%)
Jul 18, 2023 178.07 179.76 177.61 179.62 1,243,935 +1.73(+0.97%)
Jul 17, 2023 178.61 180.00 177.69 177.89 1,495,433 -0.84(-0.47%)
Jul 14, 2023 176.47 179.32 175.84 178.73 1,704,358 +2.79(+1.59%)
Jul 13, 2023 173.84 176.37 173.69 175.94 2,011,635 +1.83(+1.05%)
Jul 12, 2023 174.67 174.96 172.95 174.10 1,386,432 -0.98(-0.56%)
Jul 11, 2023 174.48 175.18 173.71 175.08 1,008,810 +0.99(+0.57%)
Jul 10, 2023 175.23 175.55 173.93 174.09 1,305,676 -0.62(-0.36%)
Jul 07, 2023 175.64 176.43 174.61 174.72 943,468 -1.25(-0.71%)
Jul 06, 2023 176.38 176.69 175.11 175.97 1,518,514 -0.58(-0.33%)
Jul 05, 2023 178.13 178.16 174.72 176.54 1,418,975 -2.22(-1.24%)
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.