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 )

196.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2004 10.35 10.51 10.27 10.47 1,908,988 +0.20(+1.97%)
Feb 26, 2004 9.834 10.67 9.834 10.27 9,674,110 +0.43(+4.39%)
Feb 25, 2004 9.710 9.834 9.710 9.834 729,566 +0.12(+1.27%)
Feb 24, 2004 9.750 9.795 9.680 9.710 1,055,600 -0.04(-0.40%)
Feb 23, 2004 9.626 9.766 9.614 9.750 2,374,878 +0.21(+2.19%)
Feb 20, 2004 9.615 9.637 9.541 9.541 691,262 -0.07(-0.70%)
Feb 19, 2004 9.615 9.688 9.598 9.608 915,744 +0.03(+0.34%)
Feb 18, 2004 9.695 9.695 9.531 9.576 858,733 -0.01(-0.07%)
Feb 17, 2004 9.441 9.587 9.441 9.582 1,823,471 +0.25(+2.72%)
Feb 13, 2004 9.525 9.587 9.306 9.329 1,768,242 -0.15(-1.60%)
Feb 12, 2004 9.542 9.592 9.464 9.480 1,248,013 -0.06(-0.65%)
Feb 11, 2004 9.626 9.710 9.499 9.542 1,897,408 -0.06(-0.58%)
Feb 10, 2004 9.710 9.722 9.582 9.598 1,731,719 -0.11(-1.16%)
Feb 09, 2004 9.665 9.823 9.656 9.710 1,476,059 +0.10(+1.05%)
Feb 06, 2004 9.560 9.672 9.560 9.609 858,733 +0.05(+0.52%)
Feb 05, 2004 9.471 9.573 9.431 9.560 1,962,436 +0.09(+0.94%)
Feb 04, 2004 9.626 9.626 9.418 9.471 1,673,817 -0.18(-1.90%)
Feb 03, 2004 9.710 9.710 9.218 9.654 5,020,560 -0.15(-1.49%)
Feb 02, 2004 9.847 9.934 9.609 9.800 2,367,751 -0.01(-0.14%)
Jan 30, 2004 9.541 9.851 9.503 9.814 1,319,277 +0.27(+2.86%)
Jan 29, 2004 9.553 9.598 9.469 9.541 1,825,253 -0.00(-0.02%)
Jan 28, 2004 9.632 9.632 9.508 9.543 1,951,747 -0.08(-0.86%)
Jan 27, 2004 9.598 9.744 9.526 9.626 2,199,390 +0.03(+0.35%)
Jan 26, 2004 9.665 9.669 9.407 9.592 1,405,685 -0.02(-0.19%)
Jan 23, 2004 9.688 9.856 9.588 9.610 1,892,063 -0.13(-1.37%)
Jan 22, 2004 9.312 9.755 9.306 9.744 5,618,288 +0.51(+5.57%)
Jan 21, 2004 9.261 9.348 9.048 9.230 2,226,114 +0.02(+0.27%)
Jan 20, 2004 9.026 9.222 8.958 9.205 2,560,165 +0.26(+2.89%)
Jan 16, 2004 8.476 9.261 8.476 8.947 8,053,741 +0.54(+6.39%)
Jan 15, 2004 8.262 8.460 8.258 8.409 1,774,477 +0.17(+2.00%)
Jan 14, 2004 8.313 8.380 8.232 8.244 1,442,208 -0.06(-0.74%)
Jan 13, 2004 8.417 8.419 8.286 8.306 588,820 -0.11(-1.32%)
Jan 12, 2004 8.470 8.473 8.388 8.417 802,612 -0.04(-0.43%)
Jan 09, 2004 8.362 8.526 8.362 8.453 1,520,599 +0.10(+1.16%)
Jan 08, 2004 8.442 8.474 8.341 8.357 1,498,329 -0.06(-0.75%)
Jan 07, 2004 8.525 8.591 8.419 8.419 1,590,081 -0.09(-1.11%)
Jan 06, 2004 8.768 8.840 8.498 8.514 4,375,619 -0.25(-2.91%)
Jan 05, 2004 8.185 8.784 8.184 8.768 4,163,608 +0.58(+7.15%)
Jan 02, 2004 8.139 8.206 8.139 8.184 1,354,909 +0.06(+0.75%)
Dec 31, 2003 8.161 8.163 8.094 8.123 974,537 -0.04(-0.44%)
Dec 30, 2003 8.150 8.168 8.120 8.159 707,296 +0.03(+0.39%)
Dec 29, 2003 8.083 8.181 8.083 8.128 898,819 +0.10(+1.24%)
Dec 26, 2003 8.106 8.122 8.017 8.028 270,803 -0.05(-0.63%)
Dec 24, 2003 8.122 8.122 8.071 8.078 269,913 -0.05(-0.61%)
Dec 23, 2003 8.088 8.122 8.088 8.128 645,831 +0.02(+0.28%)
Dec 22, 2003 8.122 8.189 8.071 8.105 1,840,397 +0.03(+0.32%)
Dec 19, 2003 7.931 8.080 7.914 8.079 2,006,977 +0.18(+2.32%)
Dec 18, 2003 7.775 7.888 7.774 7.896 1,642,638 +0.18(+2.28%)
Dec 17, 2003 7.712 7.712 7.668 7.720 821,319 +0.01(+0.15%)
Dec 16, 2003 7.645 7.710 7.634 7.709 1,330,858 +0.08(+1.06%)
Dec 15, 2003 7.662 7.763 7.628 7.628 1,792,293 -0.03(-0.44%)
Dec 12, 2003 7.678 7.690 7.631 7.662 958,503 -0.04(-0.51%)
Dec 11, 2003 7.617 7.751 7.617 7.701 634,251 +0.09(+1.14%)
Dec 10, 2003 7.783 7.783 7.572 7.614 1,013,732 -0.17(-2.16%)
Dec 09, 2003 7.869 7.869 7.775 7.783 1,274,737 -0.08(-0.96%)
Dec 08, 2003 7.916 7.916 7.826 7.858 1,623,932 -0.07(-0.89%)
Dec 05, 2003 7.785 8.013 7.785 7.929 2,351,717 +0.18(+2.36%)
Dec 04, 2003 7.672 7.746 7.589 7.746 1,838,615 +0.07(+0.95%)
Dec 03, 2003 7.695 7.695 7.618 7.673 4,709,670 -0.11(-1.37%)
Dec 02, 2003 7.768 7.833 7.768 7.780 2,405,165 +0.04(+0.46%)
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.