Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

CME Group (NQ: CME )

199.33 -2.16 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2003 7.704 7.759 7.699 7.744 1,940,166 +0.06(+0.74%)
Nov 28, 2003 7.690 7.696 7.667 7.686 432,929 -0.00(-0.04%)
Nov 26, 2003 7.729 7.729 7.684 7.690 666,319 +0.01(+0.07%)
Nov 25, 2003 7.690 7.709 7.673 7.684 1,334,421 -0.02(-0.28%)
Nov 24, 2003 7.650 7.711 7.608 7.705 1,276,519 +0.09(+1.12%)
Nov 21, 2003 7.634 7.695 7.577 7.620 1,268,502 -0.00(-0.03%)
Nov 20, 2003 7.654 7.742 7.654 7.622 2,164,649 -0.03(-0.45%)
Nov 19, 2003 7.465 7.675 7.465 7.657 3,000,221 +0.21(+2.80%)
Nov 18, 2003 7.465 7.543 7.443 7.448 2,254,620 +0.06(+0.76%)
Nov 17, 2003 7.443 7.566 7.375 7.392 1,656,891 -0.20(-2.66%)
Nov 14, 2003 7.552 7.709 7.521 7.594 12,345,625 +0.04(+0.56%)
Nov 13, 2003 7.754 7.778 7.493 7.552 3,079,502 -0.23(-2.96%)
Nov 12, 2003 7.667 7.819 7.667 7.782 1,590,081 +0.12(+1.57%)
Nov 11, 2003 7.610 7.709 7.609 7.662 2,692,894 +0.08(+1.04%)
Nov 10, 2003 7.555 7.616 7.498 7.583 911,290 +0.01(+0.19%)
Nov 07, 2003 7.464 7.572 7.464 7.568 1,403,904 +0.12(+1.61%)
Nov 06, 2003 7.471 7.555 7.389 7.448 1,675,598 +0.01(+0.08%)
Nov 05, 2003 7.398 7.493 7.353 7.443 953,158 +0.03(+0.45%)
Nov 04, 2003 7.583 7.583 7.402 7.409 2,615,394 -0.22(-2.94%)
Nov 03, 2003 7.631 7.655 7.616 7.634 1,134,881 +0.01(+0.07%)
Oct 31, 2003 7.566 7.640 7.566 7.628 1,139,335 +0.04(+0.50%)
Oct 30, 2003 7.746 7.757 7.611 7.590 1,269,392 -0.15(-1.99%)
Oct 29, 2003 7.634 7.746 7.634 7.744 957,612 +0.11(+1.44%)
Oct 28, 2003 7.645 7.762 7.634 7.634 1,448,444 +0.00(+0.00%)
Oct 27, 2003 7.606 7.667 7.589 7.634 1,075,198 +0.03(+0.37%)
Oct 24, 2003 7.521 7.617 7.456 7.606 2,426,544 +0.27(+3.64%)
Oct 23, 2003 7.519 7.521 7.168 7.338 4,692,745 -0.21(-2.75%)
Oct 22, 2003 7.774 7.775 7.521 7.546 2,458,613 -0.31(-3.99%)
Oct 21, 2003 7.735 7.876 7.735 7.859 1,002,152 +0.12(+1.58%)
Oct 20, 2003 7.925 7.925 7.696 7.737 3,015,364 -0.19(-2.38%)
Oct 17, 2003 8.226 8.226 7.927 7.925 2,777,520 -0.33(-3.98%)
Oct 16, 2003 8.310 8.310 8.251 8.254 1,253,358 -0.09(-1.10%)
Oct 15, 2003 8.251 8.331 8.156 8.346 3,013,583 -0.02(-0.27%)
Oct 14, 2003 8.386 8.414 8.330 8.369 2,014,103 -0.02(-0.20%)
Oct 13, 2003 8.151 8.386 8.128 8.386 2,185,137 +0.23(+2.88%)
Oct 10, 2003 8.161 8.200 8.139 8.151 1,326,404 +0.01(+0.08%)
Oct 09, 2003 8.251 8.276 8.133 8.144 510,429 -0.09(-1.09%)
Oct 08, 2003 8.240 8.262 8.195 8.234 1,841,287 +0.05(+0.62%)
Oct 07, 2003 8.193 8.224 8.142 8.184 714,423 -0.00(-0.01%)
Oct 06, 2003 8.032 8.203 8.032 8.185 1,893,845 +0.13(+1.62%)
Oct 03, 2003 8.015 8.106 7.982 8.055 1,320,168 +0.08(+1.03%)
Oct 02, 2003 8.004 8.004 7.897 7.973 1,866,230 +0.22(+2.85%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.