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 )

197.13 +1.49 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003 7.824 7.862 7.774 7.816 3,552,883 +0.00(+0.04%)
Jun 27, 2003 7.717 7.812 7.702 7.812 1,887,803 +0.05(+0.65%)
Jun 26, 2003 7.526 7.765 7.526 7.762 1,581,336 +0.24(+3.19%)
Jun 25, 2003 7.687 7.687 7.521 7.522 1,760,405 -0.16(-2.13%)
Jun 24, 2003 7.409 7.734 7.409 7.686 3,060,219 +0.28(+3.73%)
Jun 23, 2003 7.436 7.448 7.327 7.409 2,155,962 -0.03(-0.39%)
Jun 20, 2003 7.650 7.654 7.414 7.439 3,912,804 -0.19(-2.54%)
Jun 19, 2003 7.812 7.857 7.591 7.633 7,827,390 -0.18(-2.30%)
Jun 18, 2003 7.779 7.847 7.695 7.812 3,623,264 +0.02(+0.29%)
Jun 17, 2003 7.382 7.801 7.375 7.790 4,155,127 +0.42(+5.76%)
Jun 16, 2003 7.262 7.391 7.262 7.366 1,957,293 +0.12(+1.70%)
Jun 13, 2003 7.200 7.274 7.200 7.242 1,289,123 +0.04(+0.59%)
Jun 12, 2003 7.015 7.240 6.992 7.200 1,780,005 +0.20(+2.87%)
Jun 11, 2003 6.971 7.022 6.971 6.999 2,133,690 +0.02(+0.24%)
Jun 10, 2003 6.965 7.043 6.903 6.982 2,148,835 +0.02(+0.32%)
Jun 09, 2003 6.830 6.981 6.822 6.959 3,258,888 +0.11(+1.64%)
Jun 06, 2003 7.057 7.057 6.847 6.847 1,831,677 -0.23(-3.19%)
Jun 05, 2003 7.094 7.140 7.055 7.073 646,788 -0.02(-0.30%)
Jun 04, 2003 6.999 7.123 6.995 7.094 974,637 +0.10(+1.41%)
Jun 03, 2003 6.942 7.021 6.942 6.995 1,320,304 +0.03(+0.44%)
Jun 02, 2003 6.909 7.047 6.909 6.965 1,255,269 +0.06(+0.93%)
May 30, 2003 6.762 6.937 6.757 6.901 1,461,065 +0.14(+2.06%)
May 29, 2003 6.785 6.804 6.720 6.762 1,526,100 -0.02(-0.35%)
May 28, 2003 6.682 6.808 6.682 6.785 902,475 +0.10(+1.55%)
May 27, 2003 6.696 6.696 6.645 6.682 728,750 -0.07(-1.08%)
May 23, 2003 6.707 6.761 6.703 6.755 286,867 +0.05(+0.80%)
May 22, 2003 6.670 6.757 6.656 6.701 1,038,781 +0.06(+0.90%)
May 21, 2003 6.561 6.645 6.517 6.642 632,534 +0.07(+1.08%)
May 20, 2003 6.561 6.656 6.561 6.571 822,294 -0.00(-0.02%)
May 19, 2003 6.667 6.678 6.552 6.572 975,528 -0.16(-2.42%)
May 16, 2003 6.574 6.735 6.522 6.735 887,330 +0.15(+2.35%)
May 15, 2003 6.561 6.608 6.533 6.580 498,009 +0.01(+0.22%)
May 14, 2003 6.571 6.649 6.548 6.565 1,359,503 -0.01(-0.19%)
May 13, 2003 6.353 6.623 6.353 6.578 1,930,566 +0.21(+3.35%)
May 12, 2003 6.247 6.426 6.230 6.364 815,167 +0.11(+1.76%)
May 09, 2003 6.230 6.319 6.179 6.254 821,403 +0.04(+0.61%)
May 08, 2003 6.218 6.239 6.168 6.216 1,259,723 -0.02(-0.40%)
May 07, 2003 6.319 6.353 6.207 6.241 1,255,269 -0.10(-1.59%)
May 06, 2003 6.376 6.376 6.289 6.342 1,177,761 -0.03(-0.53%)
May 05, 2003 6.404 6.510 6.360 6.376 1,234,778 -0.02(-0.35%)
May 02, 2003 6.247 6.453 6.247 6.398 1,319,413 +0.14(+2.19%)
May 01, 2003 6.346 6.376 6.261 6.261 2,060,636 -0.09(-1.34%)
Apr 30, 2003 6.241 6.370 6.187 6.346 1,577,772 +0.10(+1.60%)
Apr 29, 2003 6.220 6.299 6.149 6.247 2,592,500 +0.03(+0.45%)
Apr 28, 2003 5.910 6.307 5.910 6.218 4,842,006 +0.33(+5.62%)
Apr 25, 2003 5.792 5.915 5.792 5.887 1,612,517 +0.10(+1.65%)
Apr 24, 2003 5.668 5.792 5.668 5.792 1,147,470 +0.12(+2.18%)
Apr 23, 2003 5.645 5.753 5.612 5.668 2,743,952 +0.08(+1.43%)
Apr 22, 2003 5.501 5.674 5.408 5.589 2,863,331 +0.12(+2.20%)
Apr 21, 2003 5.482 5.488 5.418 5.469 433,865 -0.04(-0.65%)
Apr 17, 2003 5.456 5.575 5.448 5.505 1,927,893 +0.16(+3.00%)
Apr 16, 2003 5.337 5.378 5.334 5.344 498,900 +0.01(+0.23%)
Apr 15, 2003 5.328 5.351 5.324 5.332 353,684 -0.00(-0.02%)
Apr 14, 2003 5.250 5.343 5.242 5.333 378,629 +0.08(+1.58%)
Apr 11, 2003 5.298 5.298 5.234 5.250 318,049 -0.04(-0.74%)
Apr 10, 2003 5.253 5.292 5.225 5.289 400,011 +0.04(+0.79%)
Apr 09, 2003 5.225 5.264 5.191 5.248 694,896 +0.03(+0.62%)
Apr 08, 2003 5.231 5.250 5.180 5.215 709,151 -0.03(-0.51%)
Apr 07, 2003 5.466 5.483 5.239 5.242 1,976,892 -0.19(-3.51%)
Apr 04, 2003 5.427 5.478 5.417 5.433 572,844 +0.01(+0.25%)
Apr 03, 2003 5.410 5.523 5.410 5.419 1,127,871 +0.01(+0.25%)
Apr 02, 2003 5.317 5.422 5.301 5.406 955,037 +0.02(+0.40%)
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.