Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

CME Group (NQ: CME )

216.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Dec 31, 2003 8.525 8.527 8.454 8.485 932,990 -0.04(-0.44%)
Dec 30, 2003 8.513 8.532 8.481 8.522 677,142 +0.03(+0.39%)
Dec 29, 2003 8.443 8.546 8.443 8.489 860,500 +0.10(+1.24%)
Dec 26, 2003 8.467 8.484 8.375 8.385 259,258 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.431 8.438 258,405 -0.05(-0.61%)
Dec 23, 2003 8.448 8.484 8.448 8.489 618,298 +0.02(+0.28%)
Dec 22, 2003 8.484 8.554 8.431 8.466 1,761,936 +0.03(+0.32%)
Dec 19, 2003 8.284 8.440 8.267 8.439 1,921,414 +0.19(+2.32%)
Dec 18, 2003 8.121 8.240 8.120 8.248 1,572,608 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.010 8.064 786,304 +0.01(+0.15%)
Dec 16, 2003 7.985 8.053 7.973 8.052 1,274,120 +0.08(+1.06%)
Dec 15, 2003 8.003 8.108 7.968 7.968 1,715,883 -0.04(-0.44%)
Dec 12, 2003 8.020 8.032 7.971 8.003 917,639 -0.04(-0.51%)
Dec 11, 2003 7.956 8.097 7.956 8.044 607,211 +0.09(+1.14%)
Dec 10, 2003 8.129 8.129 7.909 7.954 970,514 -0.18(-2.16%)
Dec 09, 2003 8.220 8.220 8.121 8.129 1,220,392 -0.08(-0.96%)
Dec 08, 2003 8.269 8.269 8.174 8.208 1,554,699 -0.07(-0.89%)
Dec 05, 2003 8.132 8.370 8.132 8.282 2,251,457 +0.19(+2.36%)
Dec 04, 2003 8.013 8.091 7.927 8.091 1,760,230 +0.08(+0.95%)
Dec 03, 2003 8.038 8.038 7.957 8.015 4,508,884 -0.11(-1.37%)
Dec 02, 2003 8.114 8.182 8.114 8.126 2,302,627 +0.04(+0.46%)
Dec 01, 2003 8.047 8.105 8.042 8.088 1,857,452 +0.06(+0.74%)
Nov 28, 2003 8.032 8.039 8.009 8.029 414,472 -0.00(-0.04%)
Nov 26, 2003 8.073 8.073 8.026 8.032 637,912 +0.01(+0.07%)
Nov 25, 2003 8.032 8.052 8.015 8.026 1,277,531 -0.02(-0.28%)
Nov 24, 2003 7.991 8.054 7.947 8.049 1,222,097 +0.09(+1.12%)
Nov 21, 2003 7.973 8.038 7.915 7.959 1,214,422 -0.00(-0.03%)
Nov 20, 2003 7.995 8.087 7.995 7.962 2,072,364 -0.04(-0.45%)
Nov 19, 2003 7.798 8.017 7.798 7.998 2,872,314 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.774 7.780 2,158,499 +0.06(+0.76%)
Nov 17, 2003 7.774 7.903 7.704 7.721 1,586,254 -0.21(-2.66%)
Nov 14, 2003 7.888 8.052 7.856 7.932 11,819,299 +0.04(+0.56%)
Nov 13, 2003 8.099 8.125 7.827 7.888 2,948,215 -0.24(-2.96%)
Nov 12, 2003 8.009 8.167 8.009 8.128 1,522,292 +0.13(+1.57%)
Nov 11, 2003 7.949 8.052 7.948 8.003 2,578,089 +0.08(+1.04%)
Nov 10, 2003 7.891 7.955 7.832 7.921 872,439 +0.02(+0.19%)
Nov 07, 2003 7.796 7.909 7.796 7.905 1,344,051 +0.13(+1.61%)
Nov 06, 2003 7.803 7.891 7.718 7.780 1,604,163 +0.01(+0.08%)
Nov 05, 2003 7.727 7.827 7.680 7.774 912,522 +0.04(+0.45%)
Nov 04, 2003 7.921 7.921 7.732 7.739 2,503,893 -0.23(-2.94%)
Nov 03, 2003 7.971 7.996 7.955 7.973 1,086,498 +0.01(+0.07%)
Oct 31, 2003 7.903 7.981 7.903 7.968 1,090,762 +0.04(+0.50%)
Oct 30, 2003 8.091 8.102 7.950 7.928 1,215,275 -0.16(-1.99%)
Oct 29, 2003 7.973 8.091 7.973 8.088 916,786 +0.11(+1.44%)
Oct 28, 2003 7.985 8.107 7.973 7.973 1,386,693 +0.00(+0.00%)
Oct 27, 2003 7.944 8.009 7.927 7.973 1,029,359 +0.03(+0.37%)
Oct 24, 2003 7.856 7.956 7.788 7.944 2,323,094 +0.28(+3.64%)
Oct 23, 2003 7.854 7.856 7.487 7.665 4,492,681 -0.22(-2.75%)
Oct 22, 2003 8.120 8.121 7.856 7.882 2,353,796 -0.33(-3.99%)
Oct 21, 2003 8.079 8.227 8.079 8.209 959,427 +0.13(+1.58%)
Oct 20, 2003 8.278 8.278 8.039 8.081 2,886,812 -0.20(-2.38%)
Oct 17, 2003 8.593 8.593 8.280 8.278 2,659,107 -0.34(-3.98%)
Oct 16, 2003 8.681 8.681 8.618 8.622 1,199,924 -0.10(-1.10%)
Oct 15, 2003 8.618 8.702 8.519 8.718 2,885,106 -0.02(-0.27%)
Oct 14, 2003 8.759 8.788 8.700 8.742 1,928,236 -0.02(-0.20%)
Oct 13, 2003 8.514 8.759 8.489 8.759 2,091,979 +0.25(+2.88%)
Oct 10, 2003 8.525 8.566 8.501 8.514 1,269,856 +0.01(+0.08%)
Oct 09, 2003 8.618 8.644 8.495 8.507 488,668 -0.09(-1.09%)
Oct 08, 2003 8.607 8.630 8.560 8.601 1,762,788 +0.05(+0.62%)
Oct 07, 2003 8.557 8.590 8.505 8.548 683,965 -0.00(-0.01%)
Oct 06, 2003 8.390 8.568 8.390 8.549 1,813,105 +0.14(+1.62%)
Oct 03, 2003 8.372 8.467 8.337 8.413 1,263,886 +0.09(+1.03%)
Oct 02, 2003 8.360 8.360 8.249 8.328 1,786,668 +0.23(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.