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
Markets:
Overview
News
Currencies
International
Treasuries

CME Group (NQ:CME)

273.32 -1.29 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2025 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 (%)
Aug 21, 2025 275.00 275.61 273.04 273.32 1,325,709 -1.29(-0.47%)
Aug 20, 2025 272.99 275.58 271.52 274.61 1,738,348 +3.12(+1.15%)
Aug 19, 2025 270.41 272.75 269.50 271.49 1,767,418 +1.08(+0.40%)
Aug 18, 2025 274.20 276.00 270.15 270.41 2,164,973 -3.51(-1.28%)
Aug 15, 2025 274.70 276.51 273.37 273.92 2,056,520 -0.78(-0.28%)
Aug 14, 2025 276.11 277.28 273.92 274.70 1,971,004 +0.78(+0.28%)
Aug 13, 2025 275.00 275.78 271.81 273.92 2,384,253 -1.96(-0.71%)
Aug 12, 2025 286.00 286.06 274.53 275.88 2,808,240 -9.87(-3.45%)
Aug 11, 2025 280.95 288.28 280.94 285.75 1,567,505 +3.54(+1.25%)
Aug 08, 2025 281.97 284.30 280.00 282.21 1,488,495 +1.26(+0.45%)
Aug 07, 2025 281.40 283.55 278.55 280.95 1,675,991 -0.28(-0.10%)
Aug 06, 2025 283.80 283.98 279.10 281.23 1,689,095 -3.38(-1.19%)
Aug 05, 2025 287.21 287.59 284.43 284.61 1,572,045 -2.49(-0.87%)
Aug 04, 2025 280.76 287.27 280.52 287.10 1,726,489 +6.34(+2.26%)
Aug 01, 2025 280.79 282.06 279.14 280.76 3,011,142 +2.48(+0.89%)
Jul 31, 2025 276.97 280.85 276.06 278.28 1,961,552 +0.54(+0.19%)
Jul 30, 2025 274.82 278.30 273.57 277.74 1,410,963 +3.14(+1.14%)
Jul 29, 2025 274.64 278.14 274.02 274.60 2,147,381 +0.48(+0.18%)
Jul 28, 2025 278.70 279.68 273.86 274.12 2,233,366 -5.43(-1.94%)
Jul 25, 2025 277.91 281.80 277.03 279.55 1,834,742 +2.37(+0.86%)
Jul 24, 2025 276.46 279.01 273.03 277.18 2,720,652 +0.70(+0.25%)
Jul 23, 2025 274.22 280.39 273.31 276.48 2,665,711 +1.84(+0.67%)
Jul 22, 2025 275.00 275.68 273.25 274.64 2,722,603 -0.36(-0.13%)
Jul 21, 2025 273.54 276.99 272.00 275.00 1,998,833 +0.30(+0.11%)
Jul 18, 2025 277.92 278.46 274.30 274.70 2,197,283 -3.12(-1.12%)
Jul 17, 2025 276.87 279.74 276.44 277.82 2,018,953 +0.29(+0.10%)
Jul 16, 2025 275.00 279.34 273.71 277.53 2,452,212 +2.53(+0.92%)
Jul 15, 2025 274.10 275.48 272.25 275.00 1,962,092 -2.06(-0.74%)
Jul 14, 2025 276.44 278.33 275.71 277.06 1,470,392 +1.98(+0.72%)
Jul 11, 2025 276.12 276.98 274.23 275.08 1,531,719 -0.11(-0.04%)
Jul 10, 2025 275.64 277.90 274.71 275.19 1,602,140 -0.45(-0.16%)
Jul 09, 2025 275.00 275.75 271.56 275.64 2,841,969 +0.01(+0.00%)
Jul 08, 2025 280.55 281.93 274.57 275.63 3,437,365 -6.92(-2.45%)
Jul 07, 2025 277.24 282.57 274.99 282.55 2,252,332 +5.85(+2.11%)
Jul 03, 2025 275.83 276.91 273.49 276.70 1,234,018 +0.88(+0.32%)
Jul 02, 2025 275.00 276.25 271.12 275.82 2,074,807 +0.40(+0.15%)
Jul 01, 2025 277.64 277.64 271.18 275.42 2,010,202 -0.20(-0.07%)
Jun 30, 2025 274.21 275.91 272.03 275.62 2,473,271 +0.86(+0.31%)
Jun 27, 2025 272.57 274.93 271.51 274.76 2,682,061 +1.93(+0.71%)
Jun 26, 2025 274.56 274.56 271.73 272.83 2,428,794 -0.20(-0.07%)
Jun 25, 2025 270.63 273.54 269.69 273.03 1,590,071 +1.65(+0.61%)
Jun 24, 2025 273.33 273.59 270.00 271.38 2,344,664 -1.28(-0.47%)
Jun 23, 2025 274.26 275.83 271.08 272.66 2,363,224 -1.33(-0.49%)
Jun 20, 2025 271.42 274.28 263.20 273.99 10,645,723 +1.89(+0.69%)
Jun 18, 2025 269.82 272.29 268.21 272.10 2,539,469 +2.40(+0.89%)
Jun 17, 2025 267.60 270.51 266.40 269.70 1,795,600 +2.19(+0.82%)
Jun 16, 2025 269.66 270.94 266.00 267.51 3,208,484 -1.99(-0.74%)
Jun 13, 2025 273.97 273.97 268.85 269.50 1,576,362 -1.46(-0.54%)
Jun 12, 2025 270.59 272.07 268.25 270.96 2,194,235 +1.31(+0.49%)
Jun 11, 2025 266.11 269.72 264.35 269.65 2,749,155 +3.55(+1.33%)
Jun 10, 2025 268.89 269.06 264.31 266.10 2,640,389 -2.25(-0.84%)
Jun 09, 2025 271.54 271.82 265.02 268.35 3,020,223 -4.64(-1.70%)
Jun 06, 2025 273.93 274.45 268.97 272.99 1,643,573 -0.66(-0.24%)
Jun 05, 2025 276.61 276.86 273.00 273.65 1,967,127 -2.97(-1.07%)
Jun 04, 2025 280.90 280.90 276.25 276.61 1,845,552 -4.41(-1.57%)
Jun 03, 2025 288.06 288.25 276.83 281.02 2,758,262 -8.36(-2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.