Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dow Jones Industrial Average (EOD) (IX: )

N/A UNCHANGED
Last Price Updated: 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 29, 2007 13423 13524 13314 13409 0 -13.70(-0.10%)
Jun 28, 2007 13428 13498 13389 13422 0 -5.40(-0.04%)
Jun 27, 2007 13337 13433 13260 13428 0 +90.00(+0.67%)
Jun 26, 2007 13352 13452 13309 13338 0 -14.30(-0.11%)
Jun 25, 2007 13360 13489 13300 13352 0 -8.30(-0.06%)
Jun 22, 2007 13545 13545 13360 13360 0 -185.50(-1.37%)
Jun 21, 2007 13487 13564 13399 13546 0 +56.40(+0.42%)
Jun 20, 2007 13637 13674 13483 13489 0 -146.00(-1.07%)
Jun 19, 2007 13612 13652 13577 13635 0 +22.40(+0.16%)
Jun 18, 2007 13639 13668 13609 13613 0 -26.50(-0.19%)
Jun 15, 2007 13557 13689 13556 13640 0 +85.80(+0.63%)
Jun 14, 2007 13482 13582 13479 13554 0 +71.40(+0.53%)
Jun 13, 2007 13288 13485 13288 13482 0 +187.30(+1.41%)
Jun 12, 2007 13424 13450 13295 13295 0 -130.00(-0.97%)
Jun 11, 2007 13424 13478 13382 13425 0 +0.60(+0.00%)
Jun 08, 2007 13267 13431 13252 13424 0 +157.70(+1.19%)
Jun 07, 2007 13464 13480 13260 13267 0 -199.00(-1.48%)
Jun 06, 2007 13591 13591 13437 13466 0 -129.80(-0.95%)
Jun 05, 2007 13673 13674 13551 13596 0 -80.80(-0.59%)
Jun 04, 2007 13667 13690 13619 13676 0 +8.20(+0.06%)
Jun 01, 2007 13629 13692 13624 13668 0 +40.50(+0.30%)
May 31, 2007 13633 13673 13615 13628 0 -5.50(-0.04%)
May 30, 2007 13518 13636 13457 13633 0 +111.80(+0.83%)
May 29, 2007 13507 13565 13465 13521 0 +14.00(+0.10%)
May 25, 2007 13442 13516 13440 13507 0 +66.20(+0.49%)
May 24, 2007 13523 13624 13424 13441 0 -84.60(-0.63%)
May 23, 2007 13541 13610 13505 13526 0 -14.30(-0.11%)
May 22, 2007 13545 13587 13529 13540 0 -2.90(-0.02%)
May 21, 2007 13556 13586 13529 13543 0 -13.60(-0.10%)
May 18, 2007 13476 13558 13476 13556 0 +79.80(+0.59%)
May 17, 2007 13487 13517 13448 13477 0 -10.80(-0.08%)
May 16, 2007 13374 13490 13364 13488 0 +103.70(+0.77%)
May 15, 2007 13346 13482 13340 13384 0 +37.00(+0.28%)
May 14, 2007 13326 13384 13297 13347 0 +20.60(+0.15%)
May 11, 2007 13212 13334 13212 13326 0 +111.10(+0.84%)
May 10, 2007 13359 13359 13211 13215 0 -147.80(-1.11%)
May 09, 2007 13301 13369 13278 13363 0 +53.80(+0.40%)
May 08, 2007 13309 13314 13238 13309 0 -3.90(-0.03%)
May 07, 2007 13264 13318 13261 13313 0 +48.40(+0.36%)
May 04, 2007 13243 13284 13229 13265 0 +23.20(+0.18%)
May 03, 2007 13207 13247 13196 13241 0 +29.50(+0.22%)
May 02, 2007 13134 13256 13130 13212 0 +75.80(+0.58%)
May 01, 2007 13063 13138 13041 13136 0 +73.20(+0.56%)
Apr 30, 2007 13120 13162 13062 13063 0 -58.00(-0.44%)
Apr 27, 2007 13104 13148 13073 13121 0 +15.40(+0.12%)
Apr 26, 2007 13089 13133 13068 13106 0 +15.60(+0.12%)
Apr 25, 2007 12951 13108 12951 13090 0 +136.00(+1.05%)
Apr 24, 2007 12920 12990 12902 12954 0 +34.50(+0.27%)
Apr 23, 2007 12962 12984 12917 12919 0 -42.60(-0.33%)
Apr 20, 2007 12811 12966 12810 12962 0 +153.40(+1.20%)
Apr 19, 2007 12800 12830 12735 12809 0 +4.80(+0.04%)
Apr 18, 2007 12771 12838 12729 12804 0 +30.80(+0.24%)
Apr 17, 2007 12720 12790 12708 12773 0 +52.50(+0.41%)
Apr 16, 2007 12612 12731 12611 12720 0 +108.40(+0.86%)
Apr 13, 2007 12552 12615 12530 12612 0 +59.10(+0.47%)
Apr 12, 2007 12484 12557 12428 12553 0 +68.40(+0.55%)
Apr 11, 2007 12573 12580 12456 12485 0 -89.20(-0.71%)
Apr 10, 2007 12568 12589 12550 12574 0 +4.70(+0.04%)
Apr 09, 2007 12563 12594 12555 12569 0 +8.90(+0.07%)
Apr 05, 2007 12523 12572 12500 12560 0 +30.20(+0.24%)
Apr 04, 2007 12511 12542 12496 12530 0 +19.70(+0.16%)
Apr 03, 2007 12379 12534 12379 12510 0 +128.00(+1.03%)
Apr 02, 2007 12354 12395 12324 12382 0 +28.00(+0.23%)
Mar 30, 2007 12349 12417 12243 12354 0 +5.50(+0.04%)
Mar 29, 2007 12302 12382 12268 12349 0 +48.40(+0.39%)
Mar 28, 2007 12396 12396 12257 12300 0 -96.90(-0.78%)
Mar 27, 2007 12469 12469 12377 12397 0 -71.80(-0.58%)
Mar 26, 2007 12480 12487 12367 12469 0 -11.90(-0.10%)
Mar 23, 2007 12460 12511 12449 12481 0 +19.90(+0.16%)
Mar 22, 2007 12447 12476 12408 12461 0 +13.60(+0.11%)
Mar 21, 2007 12289 12480 12264 12448 0 +159.40(+1.30%)
Mar 20, 2007 12227 12294 12213 12288 0 +61.90(+0.51%)
Mar 19, 2007 12110 12235 12110 12226 0 +115.80(+0.96%)
Mar 16, 2007 12160 12190 12082 12110 0 -49.30(-0.41%)
Mar 15, 2007 12133 12188 12106 12160 0 +26.30(+0.22%)
Mar 14, 2007 12074 12143 11940 12133 0 +57.40(+0.48%)
Mar 13, 2007 12308 12308 12072 12076 0 -242.60(-1.97%)
Mar 12, 2007 12276 12350 12246 12319 0 +42.30(+0.34%)
Mar 09, 2007 12262 12331 12228 12276 0 +15.60(+0.13%)
Mar 08, 2007 12193 12304 12193 12261 0 +68.20(+0.56%)
Mar 07, 2007 12204 12257 12179 12192 0 -15.10(-0.12%)
Mar 06, 2007 12051 12224 12051 12208 0 +157.20(+1.30%)
Mar 05, 2007 12112 12189 12039 12050 0 -63.70(-0.53%)
Mar 02, 2007 12234 12247 12107 12114 0 -120.20(-0.98%)
Mar 01, 2007 12266 12289 12060 12234 0 -34.30(-0.28%)
Feb 28, 2007 12215 12354 12186 12269 0 +52.40(+0.43%)
Feb 27, 2007 12629 12629 12086 12216 0 -416.10(-3.29%)
Feb 26, 2007 12648 12697 12608 12632 0 -15.20(-0.12%)
Feb 23, 2007 12680 12682 12628 12648 0 -38.50(-0.30%)
Feb 22, 2007 12736 12764 12651 12686 0 -52.40(-0.41%)
Feb 21, 2007 12783 12783 12707 12738 0 -46.20(-0.36%)
Feb 20, 2007 12767 12796 12705 12785 0 +17.00(+0.13%)
Feb 16, 2007 12764 12769 12744 12768 0 +2.60(+0.02%)
Feb 15, 2007 12742 12779 12729 12765 0 +23.10(+0.18%)
Feb 14, 2007 12651 12759 12651 12742 0 +87.10(+0.69%)
Feb 13, 2007 12549 12658 12549 12655 0 +102.30(+0.81%)
Feb 12, 2007 12580 12608 12536 12552 0 -28.30(-0.22%)
Feb 09, 2007 12638 12676 12545 12581 0 -56.80(-0.45%)
Feb 08, 2007 12666 12666 12576 12638 0 -29.30(-0.23%)
Feb 07, 2007 12657 12700 12630 12667 0 +0.60(+0.00%)
Feb 06, 2007 12662 12681 12634 12666 0 +4.60(+0.04%)
Feb 05, 2007 12653 12681 12630 12662 0 +8.20(+0.06%)
Feb 02, 2007 12674 12684 12638 12654 0 -20.20(-0.16%)
Feb 01, 2007 12617 12683 12616 12674 0 +52.00(+0.41%)
Jan 31, 2007 12520 12657 12505 12622 0 +98.40(+0.79%)
Jan 30, 2007 12492 12538 12460 12523 0 +32.50(+0.26%)
Jan 29, 2007 12487 12543 12482 12491 0 +3.80(+0.03%)
Jan 26, 2007 12503 12539 12431 12487 0 -15.60(-0.12%)
Jan 25, 2007 12622 12623 12487 12503 0 -119.20(-0.94%)
Jan 24, 2007 12534 12624 12531 12622 0 +88.00(+0.70%)
Jan 23, 2007 12478 12554 12468 12534 0 +56.60(+0.45%)
Jan 22, 2007 12566 12573 12451 12477 0 -88.30(-0.70%)
Jan 19, 2007 12568 12587 12524 12566 0 -2.40(-0.02%)
Jan 18, 2007 12575 12612 12547 12568 0 -9.30(-0.07%)
Jan 17, 2007 12572 12614 12550 12577 0 -5.40(-0.04%)
Jan 16, 2007 12556 12585 12539 12583 0 +26.50(+0.21%)
Jan 12, 2007 12515 12561 12490 12556 0 +41.10(+0.33%)
Jan 11, 2007 12443 12544 12443 12515 0 +72.80(+0.59%)
Jan 10, 2007 12417 12452 12356 12442 0 +25.60(+0.21%)
Jan 09, 2007 12425 12466 12369 12417 0 -6.90(-0.06%)
Jan 08, 2007 12392 12446 12337 12424 0 +25.50(+0.21%)
Jan 05, 2007 12480 12480 12365 12398 0 -82.70(-0.66%)
Jan 04, 2007 12473 12510 12404 12481 0 +6.20(+0.05%)
Jan 03, 2007 12460 12580 12405 12474 0 +11.30(+0.09%)
Dec 29, 2006 12500 12526 12451 12463 0 -38.30(-0.31%)
Dec 28, 2006 12511 12530 12478 12502 0 -9.10(-0.07%)
Dec 27, 2006 12408 12519 12408 12511 0 +103.00(+0.83%)
Dec 26, 2006 12342 12418 12337 12408 0 +64.40(+0.52%)
Dec 22, 2006 12413 12420 12342 12343 0 -78.00(-0.63%)
Dec 21, 2006 12462 12484 12396 12421 0 -42.70(-0.34%)
Dec 20, 2006 12471 12498 12457 12464 0 -7.40(-0.06%)
Dec 19, 2006 12440 12492 12398 12471 0 +30.00(+0.24%)
Dec 18, 2006 12446 12491 12429 12441 0 -4.20(-0.03%)
Dec 15, 2006 12418 12486 12418 12446 0 +28.70(+0.23%)
Dec 14, 2006 12318 12431 12307 12417 0 +99.30(+0.81%)
Dec 13, 2006 12313 12369 12302 12318 0 +1.90(+0.02%)
Dec 12, 2006 12328 12334 12252 12316 0 -12.90(-0.10%)
Dec 11, 2006 12306 12355 12298 12328 0 +21.00(+0.17%)
Dec 08, 2006 12278 12333 12243 12308 0 +29.10(+0.24%)
Dec 07, 2006 12310 12361 12264 12278 0 -30.80(-0.25%)
Dec 06, 2006 12329 12336 12295 12309 0 -22.40(-0.18%)
Dec 05, 2006 12284 12335 12276 12332 0 +47.80(+0.39%)
Dec 04, 2006 12196 12310 12196 12284 0 +89.70(+0.74%)
Dec 01, 2006 12221 12248 12090 12194 0 -27.80(-0.23%)
Nov 30, 2006 12227 12275 12162 12222 0 -4.80(-0.04%)
Nov 29, 2006 12134 12241 12134 12227 0 +90.20(+0.74%)
Nov 28, 2006 12119 12149 12073 12136 0 +14.80(+0.12%)
Nov 27, 2006 12279 12280 12111 12122 0 -158.50(-1.29%)
Nov 24, 2006 12322 12324 12259 12280 0 -46.80(-0.38%)
Nov 22, 2006 12322 12361 12303 12327 0 +5.40(+0.04%)
Nov 21, 2006 12312 12340 12296 12322 0 +5.10(+0.04%)
Nov 20, 2006 12341 12355 12302 12316 0 -26.10(-0.21%)
Nov 17, 2006 12305 12343 12277 12343 0 +36.80(+0.30%)
Nov 16, 2006 12250 12326 12250 12306 0 +54.10(+0.44%)
Nov 15, 2006 12214 12292 12206 12252 0 +33.70(+0.28%)
Nov 14, 2006 12132 12228 12085 12218 0 +86.10(+0.71%)
Nov 13, 2006 12098 12165 12085 12132 0 +23.50(+0.19%)
Nov 10, 2006 12103 12127 12074 12108 0 +5.10(+0.04%)
Nov 09, 2006 12175 12187 12090 12103 0 -73.20(-0.60%)
Nov 08, 2006 12147 12194 12103 12176 0 +19.70(+0.16%)
Nov 07, 2006 12105 12196 12101 12157 0 +51.30(+0.42%)
Nov 06, 2006 11985 12118 11985 12106 0 +119.50(+1.00%)
Nov 03, 2006 12018 12062 11965 11986 0 -32.50(-0.27%)
Nov 02, 2006 12024 12032 11979 12018 0 -12.50(-0.10%)
Nov 01, 2006 12080 12124 12007 12031 0 -49.70(-0.41%)
Oct 31, 2006 12086 12113 12025 12081 0 -5.80(-0.05%)
Oct 30, 2006 12089 12117 12050 12086 0 -3.80(-0.03%)
Oct 27, 2006 12165 12165 12074 12090 0 -73.40(-0.60%)
Oct 26, 2006 12135 12167 12096 12164 0 +29.00(+0.24%)
Oct 25, 2006 12127 12148 12082 12135 0 +6.80(+0.06%)
Oct 24, 2006 12116 12134 12079 12128 0 +11.00(+0.09%)
Oct 23, 2006 12001 12125 11972 12117 0 +114.50(+0.95%)
Oct 20, 2006 12013 12049 11942 12002 0 -9.30(-0.08%)
Oct 19, 2006 11989 12028 11967 12012 0 +19.00(+0.16%)
Oct 18, 2006 11948 12050 11948 11993 0 +42.70(+0.36%)
Oct 17, 2006 11977 11979 11887 11950 0 -30.60(-0.26%)
Oct 16, 2006 11961 11997 11946 11981 0 +20.10(+0.17%)
Oct 13, 2006 11947 11960 11909 11960 0 +12.80(+0.11%)
Oct 12, 2006 11854 11960 11854 11948 0 +95.60(+0.81%)
Oct 11, 2006 11866 11876 11794 11852 0 -15.10(-0.13%)
Oct 10, 2006 11858 11878 11830 11867 0 +9.40(+0.08%)
Oct 09, 2006 11850 11873 11813 11858 0 +7.60(+0.06%)
Oct 06, 2006 11866 11866 11800 11850 0 -16.50(-0.14%)
Oct 05, 2006 11844 11870 11821 11867 0 +16.10(+0.14%)
Oct 04, 2006 11723 11851 11708 11851 0 +123.30(+1.05%)
Oct 03, 2006 11670 11759 11653 11727 0 +57.00(+0.49%)
Oct 02, 2006 11679 11727 11659 11670 0 -8.80(-0.08%)
Sep 29, 2006 11718 11742 11678 11679 0 -39.40(-0.34%)
Sep 28, 2006 11689 11728 11660 11718 0 +29.30(+0.25%)
Sep 27, 2006 11670 11721 11660 11689 0 +113.40(+0.98%)
Sep 26, 2006 11509 11616 11486 11576 0 +67.70(+0.59%)
Sep 25, 2006 11533 11533 11475 11508 0 -25.10(-0.22%)
Sep 22, 2006 11612 11631 11501 11533 0 +0.00(+0.00%)
Sep 21, 2006 11612 11631 11502 11533 0 -7.70(-0.07%)
Sep 20, 2006 11555 11562 11481 11541 0 -14.10(-0.12%)
Sep 19, 2006 11560 11588 11528 11555 0 -5.80(-0.05%)
Sep 18, 2006 11529 11614 11529 11561 0 +0.00(+0.00%)
Sep 15, 2006 11529 11614 11529 11561 0 +17.50(+0.15%)
Sep 14, 2006 11488 11567 11476 11543 214,190,224 +45.20(+0.39%)
Sep 13, 2006 11498 11464 11464 11498 0 +101.30(+0.89%)
Sep 12, 2006 11397 11298 11298 11397 0 +98.90(+0.88%)
Sep 11, 2006 11298 11298 11298 11298 0 +0.00(+0.00%)
Sep 08, 2006 11298 11298 11298 11298 0 +0.00(+0.00%)
Sep 07, 2006 11298 11298 11298 11298 0 +0.00(+0.00%)
Sep 06, 2006 11298 11298 11298 11298 0 +0.00(+0.00%)
Sep 05, 2006 11298 11298 11298 11298 0 -166.30(-1.45%)
Sep 04, 2006 11383 11476 11383 11464 0 +0.00(+0.00%)
Sep 01, 2006 11383 11476 11383 11464 0 +83.00(+0.73%)
Aug 31, 2006 11384 11451 11327 11381 0 -1.70(-0.01%)
Aug 30, 2006 11366 11453 11310 11383 0 +13.00(+0.11%)
Aug 29, 2006 11353 11432 11256 11370 0 +17.90(+0.16%)
Aug 28, 2006 11285 11411 11241 11352 0 +68.00(+0.60%)
Aug 25, 2006 11301 11350 11219 11284 0 -20.50(-0.18%)
Aug 24, 2006 11298 11387 11233 11304 0 +6.60(+0.06%)
Aug 23, 2006 11337 11371 11264 11298 0 -41.90(-0.37%)
Aug 22, 2006 11344 11384 11303 11340 0 -5.20(-0.05%)
Aug 21, 2006 11381 11381 11322 11345 0 -36.50(-0.32%)
Aug 18, 2006 11334 11382 11318 11382 0 +46.50(+0.41%)
Aug 17, 2006 11327 11372 11298 11335 0 +7.90(+0.07%)
Aug 16, 2006 11225 11341 11225 11327 0 +96.80(+0.86%)
Aug 15, 2006 11098 11234 11098 11230 0 +132.40(+1.19%)
Aug 14, 2006 11089 11203 11080 11098 0 +9.90(+0.09%)
Aug 11, 2006 11121 11121 11043 11088 0 -36.40(-0.33%)
Aug 10, 2006 11073 11144 11045 11124 0 +48.20(+0.44%)
Aug 09, 2006 11168 11251 11069 11076 0 -97.40(-0.87%)
Aug 08, 2006 11218 11276 11142 11174 0 -45.80(-0.41%)
Aug 07, 2006 11240 11246 11191 11219 0 -20.90(-0.19%)
Aug 04, 2006 11245 11344 11187 11240 0 -2.30(-0.02%)
Aug 03, 2006 11195 11270 11144 11243 0 +42.70(+0.38%)
Aug 02, 2006 11126 11230 11125 11200 0 +74.20(+0.67%)
Aug 01, 2006 11185 11185 11084 11126 0 -66.70(-0.60%)
Jul 31, 2006 11219 11219 11178 11192 0 -27.30(-0.24%)
Jul 28, 2006 11102 11243 11102 11220 0 +119.20(+1.07%)
Jul 27, 2006 11104 11188 11088 11100 0 -2.00(-0.02%)
Jul 26, 2006 11103 11158 11048 11102 0 -1.20(-0.01%)
Jul 25, 2006 11051 11134 11000 11104 0 +52.70(+0.48%)
Jul 24, 2006 10869 11066 10869 11051 0 +182.60(+1.68%)
Jul 21, 2006 10938 10952 10839 10868 0 -61.00(-0.56%)
Jul 20, 2006 11007 11037 10925 10929 0 -81.90(-0.74%)
Jul 19, 2006 10797 11038 10797 11011 0 +212.60(+1.97%)
Jul 18, 2006 10746 10814 10683 10799 0 +51.30(+0.48%)
Jul 17, 2006 10739 10803 10715 10747 0 +8.00(+0.07%)
Jul 14, 2006 10846 10848 10701 10739 0 -106.90(-0.99%)
Jul 13, 2006 11013 11013 10833 10846 0 -166.90(-1.52%)
Jul 12, 2006 11134 11150 10996 11013 0 -121.50(-1.09%)
Jul 11, 2006 11103 11151 11028 11135 0 +31.20(+0.28%)
Jul 10, 2006 11092 11174 11090 11104 0 +12.80(+0.12%)
Jul 07, 2006 11224 11224 11066 11091 0 -134.80(-1.20%)
Jul 06, 2006 11147 11257 11147 11226 0 +73.50(+0.66%)
Jul 05, 2006 11225 11225 11123 11152 0 -76.00(-0.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.