Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

196.53 -0.06 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2003 4.939 4.945 4.716 4.771 5,141,709 -0.19(-3.85%)
Jan 30, 2003 5.220 5.230 4.917 4.962 1,309,479 -0.26(-4.95%)
Jan 29, 2003 5.153 5.276 5.137 5.220 715,314 +0.06(+1.07%)
Jan 28, 2003 5.198 5.229 5.164 5.165 649,394 -0.03(-0.52%)
Jan 27, 2003 5.253 5.265 5.186 5.192 372,355 -0.08(-1.57%)
Jan 24, 2003 5.091 5.287 5.052 5.275 1,220,398 +0.18(+3.43%)
Jan 23, 2003 4.962 5.136 4.954 5.100 848,043 +0.14(+2.90%)
Jan 22, 2003 4.973 4.984 4.951 4.956 291,292 -0.03(-0.67%)
Jan 21, 2003 5.057 5.074 4.969 4.990 833,790 -0.06(-1.27%)
Jan 17, 2003 5.080 5.110 5.029 5.054 1,052,037 -0.04(-0.79%)
Jan 16, 2003 5.276 5.276 5.082 5.094 1,283,645 -0.19(-3.55%)
Jan 15, 2003 5.433 5.433 5.249 5.282 2,599,360 -0.23(-4.18%)
Jan 14, 2003 5.570 5.613 5.509 5.512 987,008 -0.06(-1.05%)
Jan 13, 2003 5.501 5.577 5.486 5.570 1,443,099 +0.07(+1.29%)
Jan 10, 2003 5.484 5.540 5.468 5.500 1,503,673 -0.01(-0.12%)
Jan 09, 2003 5.400 5.523 5.350 5.506 1,156,261 +0.12(+2.17%)
Jan 08, 2003 5.392 5.419 5.351 5.390 732,239 -0.00(-0.02%)
Jan 07, 2003 5.388 5.456 5.304 5.391 2,463,958 -0.01(-0.17%)
Jan 06, 2003 5.055 5.428 5.055 5.400 3,339,616 +0.26(+5.02%)
Jan 03, 2003 4.908 5.141 4.885 5.141 1,534,851 +0.23(+4.76%)
Jan 02, 2003 4.901 4.934 4.878 4.908 561,205 +0.06(+1.20%)
Dec 31, 2002 4.745 4.917 4.745 4.850 3,167,692 +0.10(+2.08%)
Dec 30, 2002 4.749 4.810 4.726 4.751 1,917,896 +0.04(+0.76%)
Dec 27, 2002 4.771 4.771 4.687 4.715 1,479,622 -0.07(-1.41%)
Dec 26, 2002 4.838 4.844 4.777 4.782 579,021 -0.05(-1.05%)
Dec 24, 2002 4.894 4.894 4.823 4.833 388,389 -0.04(-0.81%)
Dec 23, 2002 4.979 5.001 4.866 4.872 1,137,554 -0.12(-2.36%)
Dec 20, 2002 4.760 5.007 4.715 4.990 1,611,460 +0.24(+5.08%)
Dec 19, 2002 4.777 4.793 4.734 4.749 1,218,617 -0.04(-0.87%)
Dec 18, 2002 4.850 4.850 4.782 4.790 1,321,950 -0.07(-1.39%)
Dec 17, 2002 4.827 4.939 4.805 4.857 2,932,520 +0.02(+0.39%)
Dec 16, 2002 4.883 4.911 4.822 4.838 1,421,720 -0.06(-1.26%)
Dec 13, 2002 4.929 4.936 4.855 4.900 1,749,535 -0.03(-0.59%)
Dec 12, 2002 5.058 5.058 4.894 4.929 2,414,964 -0.13(-2.55%)
Dec 11, 2002 4.793 5.108 4.749 5.058 4,541,308 +0.26(+5.40%)
Dec 10, 2002 4.720 4.861 4.676 4.799 3,069,703 +0.08(+1.74%)
Dec 09, 2002 4.793 4.805 4.618 4.717 5,611,162 -0.10(-2.05%)
Dec 06, 2002 4.378 4.850 4.367 4.816 49,084,972 +4.66(+2964.28%)
Dec 03, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Dec 02, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 27, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 26, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 25, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 22, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 21, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 20, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 19, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 18, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 15, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 14, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 13, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 12, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 11, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 08, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 07, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 06, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 05, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Nov 04, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.