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 30, 2008 11350 11350 11350 11350 0 +3.50(+0.03%)
Jun 27, 2008 11453 11485 11298 11346 338,246,016 -106.90(-0.93%)
Jun 26, 2008 11453 11453 11453 11453 0 -358.40(-3.03%)
Jun 25, 2008 11812 11812 11812 11812 0 +4.40(+0.04%)
Jun 24, 2008 11807 11807 11807 11807 0 -35.00(-0.30%)
Jun 23, 2008 11842 11842 11842 11842 0 -0.30(-0.00%)
Jun 20, 2008 12062 12062 11819 11843 429,701,376 -220.40(-1.83%)
Jun 19, 2008 12063 12063 12063 12063 0 +34.00(+0.28%)
Jun 18, 2008 12029 12029 12029 12029 0 -131.20(-1.08%)
Jun 17, 2008 12160 12160 12160 12160 0 -108.80(-0.89%)
Jun 16, 2008 12269 12269 12269 12269 0 -38.20(-0.31%)
Jun 13, 2008 12145 12310 12145 12307 247,978,496 +165.70(+1.36%)
Jun 12, 2008 12142 12142 12142 12142 0 +57.80(+0.48%)
Jun 11, 2008 12084 12084 12084 12084 0 -206.00(-1.68%)
Jun 10, 2008 12290 12290 12290 12290 0 +9.50(+0.08%)
Jun 09, 2008 12280 12280 12280 12280 0 +70.50(+0.58%)
Jun 06, 2008 12603 12603 12192 12210 307,823,328 -394.70(-3.13%)
Jun 05, 2008 12604 12604 12604 12604 0 +214.00(+1.73%)
Jun 04, 2008 12390 12390 12390 12390 0 -12.30(-0.10%)
Jun 03, 2008 12403 12403 12403 12403 0 -101.00(-0.81%)
Jun 02, 2008 12504 12504 12504 12504 0 -134.50(-1.06%)
May 30, 2008 12647 12690 12617 12638 210,226,784 -7.90(-0.06%)
May 29, 2008 12646 12646 12646 12646 0 +52.20(+0.41%)
May 28, 2008 12594 12594 12594 12594 0 +45.70(+0.36%)
May 27, 2008 12548 12548 12548 12548 0 +68.70(+0.55%)
May 26, 2008 12480 12480 12480 12480 0 +0.00(+0.00%)
May 23, 2008 12621 12622 12460 12480 190,208,432 -146.00(-1.16%)
May 22, 2008 12626 12626 12626 12626 0 +24.40(+0.19%)
May 21, 2008 12601 12601 12601 12601 0 -227.50(-1.77%)
May 20, 2008 12829 12829 12829 12829 0 -199.50(-1.53%)
May 19, 2008 13028 13028 13028 13028 0 +41.40(+0.32%)
May 16, 2008 12993 13002 12894 12987 249,255,904 -5.90(-0.05%)
May 15, 2008 12993 12993 12993 12993 0 +94.30(+0.73%)
May 14, 2008 12825 12993 12825 12898 206,823,216 +66.20(+0.52%)
May 13, 2008 12872 12891 12781 12832 236,710,144 -44.10(-0.34%)
May 12, 2008 12746 12904 12740 12876 198,106,576 +130.40(+1.02%)
May 09, 2008 12861 12861 12715 12746 109,414,392 -120.90(-0.94%)
May 08, 2008 12815 12910 12795 12867 195,566,288 +52.50(+0.41%)
May 07, 2008 13011 13037 12796 12814 234,995,184 -206.50(-1.59%)
May 06, 2008 12969 13046 12863 13021 199,370,288 +51.30(+0.40%)
May 05, 2008 13057 13058 12940 12970 197,813,648 -88.70(-0.68%)
May 02, 2008 13012 13132 12982 13058 205,413,664 +48.20(+0.37%)
May 01, 2008 12818 13029 12793 13010 245,482,272 +189.90(+1.48%)
Apr 30, 2008 12832 13010 12809 12820 255,066,624 -11.80(-0.09%)
Apr 29, 2008 12870 12890 12805 12832 218,015,184 -39.90(-0.31%)
Apr 28, 2008 12891 12939 12858 12872 222,291,136 -20.10(-0.16%)
Apr 25, 2008 12848 12909 12743 12892 240,760,624 +42.90(+0.33%)
Apr 24, 2008 12765 12942 12707 12849 249,921,520 +85.80(+0.67%)
Apr 23, 2008 12722 12837 12703 12763 244,118,496 +43.00(+0.34%)
Apr 22, 2008 12825 12825 12657 12720 214,954,032 -104.80(-0.82%)
Apr 21, 2008 12851 12851 12751 12825 192,397,520 -24.40(-0.19%)
Apr 18, 2008 12627 12894 12627 12849 304,025,824 +228.90(+1.81%)
Apr 17, 2008 12617 12657 12563 12620 216,996,400 +1.20(+0.01%)
Apr 16, 2008 12372 12626 12372 12619 269,489,664 +256.80(+2.08%)
Apr 15, 2008 12304 12388 12270 12362 208,947,856 +60.40(+0.49%)
Apr 14, 2008 12325 12368 12280 12302 216,008,032 -23.30(-0.19%)
Apr 11, 2008 12580 12580 12302 12325 286,850,656 -256.60(-2.04%)
Apr 10, 2008 12527 12649 12497 12582 227,338,032 +54.70(+0.44%)
Apr 09, 2008 12575 12622 12469 12527 194,948,800 -49.10(-0.39%)
Apr 08, 2008 12603 12607 12526 12576 197,197,200 -36.00(-0.29%)
Apr 07, 2008 12613 12734 12583 12612 198,071,584 +3.00(+0.02%)
Apr 04, 2008 12626 12688 12528 12609 181,258,688 -16.60(-0.13%)
Apr 03, 2008 12605 12675 12528 12626 183,862,528 +20.20(+0.16%)
Apr 02, 2008 12652 12696 12555 12606 232,757,280 -48.60(-0.38%)
Apr 01, 2008 12267 12660 12266 12654 295,532,224 +391.50(+3.19%)
Mar 31, 2008 12216 12326 12176 12263 273,610,656 +46.50(+0.38%)
Mar 28, 2008 12304 12382 12197 12216 209,002,368 -86.10(-0.70%)
Mar 27, 2008 12422 12477 12293 12302 235,391,040 -120.40(-0.97%)
Mar 26, 2008 12532 12532 12377 12423 235,019,936 -109.70(-0.88%)
Mar 25, 2008 12547 12572 12449 12533 237,646,304 -16.00(-0.13%)
Mar 24, 2008 12362 12622 12362 12549 264,322,928 +187.30(+1.52%)
Mar 21, 2008 12102 12361 12361 12361 502,648,896 +0.00(+0.00%)
Mar 20, 2008 12102 12379 12098 12361 502,648,896 +261.60(+2.16%)
Mar 19, 2008 12392 12462 12095 12100 328,460,096 -293.00(-2.36%)
Mar 18, 2008 11976 12393 11976 12393 367,781,728 +420.50(+3.51%)
Mar 17, 2008 11946 12076 11757 11972 382,892,160 +21.10(+0.18%)
Mar 14, 2008 12146 12194 11833 11951 380,810,816 -194.60(-1.60%)
Mar 13, 2008 12096 12215 11876 12146 0 +35.50(+0.29%)
Mar 12, 2008 12149 12303 12092 12110 0 -46.60(-0.38%)
Mar 11, 2008 11741 12161 11741 12157 0 +416.60(+3.55%)
Mar 10, 2008 11893 11926 11732 11740 0 -153.50(-1.29%)
Mar 07, 2008 12039 12094 11820 11894 0 -146.70(-1.22%)
Mar 06, 2008 12255 12255 12026 12040 0 -214.60(-1.75%)
Mar 05, 2008 12205 12350 12140 12255 0 +41.20(+0.34%)
Mar 04, 2008 12259 12259 12032 12214 0 -45.10(-0.37%)
Mar 03, 2008 12264 12281 12161 12259 0 -7.50(-0.06%)
Feb 29, 2008 12580 12580 12224 12266 0 -315.80(-2.51%)
Feb 28, 2008 12689 12689 12536 12582 0 -112.10(-0.88%)
Feb 27, 2008 12684 12757 12609 12694 0 +9.40(+0.07%)
Feb 26, 2008 12570 12734 12512 12685 0 +114.70(+0.91%)
Feb 25, 2008 12381 12585 12341 12570 0 +189.20(+1.53%)
Feb 22, 2008 12281 12398 12155 12381 0 +96.70(+0.79%)
Feb 21, 2008 12427 12504 12247 12284 0 -143.00(-1.15%)
Feb 20, 2008 12333 12464 12228 12427 0 +90.10(+0.73%)
Feb 19, 2008 12350 12505 12304 12337 0 -11.00(-0.09%)
Feb 18, 2008 12348 12348 12348 12348 0 +0.00(+0.00%)
Feb 15, 2008 12377 12377 12279 12348 0 -28.80(-0.23%)
Feb 14, 2008 12552 12558 12362 12377 0 -175.20(-1.40%)
Feb 13, 2008 12368 12573 12368 12552 0 +178.80(+1.45%)
Feb 12, 2008 12242 12469 12242 12373 0 +133.40(+1.09%)
Feb 11, 2008 12182 12252 12070 12240 0 +57.90(+0.48%)
Feb 08, 2008 12248 12282 12103 12182 0 -64.90(-0.53%)
Feb 07, 2008 12196 12332 12120 12247 0 +46.90(+0.38%)
Feb 06, 2008 12257 12390 12178 12200 0 -65.00(-0.53%)
Feb 05, 2008 12632 12632 12264 12265 0 -370.10(-2.93%)
Feb 04, 2008 12743 12750 12622 12635 0 -108.00(-0.85%)
Feb 01, 2008 12638 12768 12602 12743 0 +92.80(+0.73%)
Jan 31, 2008 12438 12702 12250 12650 0 +207.60(+1.67%)
Jan 30, 2008 12480 12681 12406 12443 0 -37.50(-0.30%)
Jan 29, 2008 12385 12503 12347 12480 0 +123.30(+1.00%)
Jan 28, 2008 12206 12378 12112 12357 0 +149.80(+1.23%)
Jan 25, 2008 12392 12487 12184 12207 0 -171.40(-1.38%)
Jan 24, 2008 12273 12399 12242 12379 0 +108.40(+0.88%)
Jan 23, 2008 11969 12277 11645 12270 0 +299.00(+2.50%)
Jan 22, 2008 12093 12093 11635 11971 0 -128.10(-1.06%)
Jan 21, 2008 12099 12099 12099 12099 0 +0.00(+0.00%)
Jan 18, 2008 12160 12342 12022 12099 0 -59.90(-0.49%)
Jan 17, 2008 12467 12518 12126 12159 0 -307.00(-2.46%)
Jan 16, 2008 12477 12613 12392 12466 0 -34.90(-0.28%)
Jan 15, 2008 12778 12778 12489 12501 0 -277.10(-2.17%)
Jan 14, 2008 12614 12795 12614 12778 0 +171.90(+1.36%)
Jan 11, 2008 12851 12851 12544 12606 0 -246.80(-1.92%)
Jan 10, 2008 12733 12931 12632 12853 0 +117.80(+0.92%)
Jan 09, 2008 12590 12739 12502 12735 0 +146.20(+1.16%)
Jan 08, 2008 12821 12906 12565 12589 0 -238.40(-1.86%)
Jan 07, 2008 12801 12884 12734 12828 0 +27.30(+0.21%)
Jan 04, 2008 13047 13047 12789 12800 0 -256.50(-1.96%)
Jan 03, 2008 13044 13138 13024 13057 0 +12.70(+0.10%)
Jan 02, 2008 13262 13280 12991 13044 0 -220.80(-1.66%)
Jan 01, 2008 13265 13265 13265 13265 0 +0.00(+0.00%)
Dec 31, 2007 13364 13365 13246 13265 0 -101.10(-0.76%)
Dec 28, 2007 13361 13451 13298 13366 0 +6.30(+0.05%)
Dec 27, 2007 13549 13551 13349 13360 0 -192.10(-1.42%)
Dec 26, 2007 13548 13563 13493 13552 0 +2.40(+0.02%)
Dec 24, 2007 13451 13564 13449 13549 0 +98.60(+0.73%)
Dec 21, 2007 13242 13474 13242 13451 0 +205.10(+1.55%)
Dec 20, 2007 13206 13288 13154 13246 0 +38.30(+0.29%)
Dec 19, 2007 13232 13300 13147 13207 0 -25.20(-0.19%)
Dec 18, 2007 13169 13280 13092 13232 0 +65.30(+0.50%)
Dec 17, 2007 13339 13340 13158 13167 0 -172.60(-1.29%)
Dec 14, 2007 13515 13515 13332 13340 0 -178.20(-1.32%)
Dec 13, 2007 13474 13528 13354 13518 0 +44.10(+0.33%)
Dec 12, 2007 13435 13704 13322 13474 0 +41.10(+0.31%)
Dec 11, 2007 13727 13780 13414 13433 0 -294.20(-2.14%)
Dec 10, 2007 13624 13754 13624 13727 0 +101.40(+0.74%)
Dec 07, 2007 13618 13668 13601 13626 0 +5.70(+0.04%)
Dec 06, 2007 13446 13633 13426 13620 0 +174.90(+1.30%)
Dec 05, 2007 13244 13460 13244 13445 0 +196.30(+1.48%)
Dec 04, 2007 13311 13316 13238 13249 0 -65.90(-0.49%)
Dec 03, 2007 13368 13407 13296 13315 0 -57.10(-0.43%)
Nov 30, 2007 13314 13467 13282 13372 0 +60.00(+0.45%)
Nov 29, 2007 13288 13346 13215 13312 0 +22.20(+0.17%)
Nov 28, 2007 12958 13326 12958 13290 0 +331.10(+2.56%)
Nov 27, 2007 12745 12992 12745 12958 0 +215.00(+1.69%)
Nov 26, 2007 12980 13037 12724 12743 0 -237.50(-1.83%)
Nov 23, 2007 12796 12981 12796 12981 0 +181.90(+1.42%)
Nov 21, 2007 13007 13008 12786 12799 0 -211.10(-1.62%)
Nov 20, 2007 12956 13107 12840 13010 0 +51.70(+0.40%)
Nov 19, 2007 13176 13176 12938 12958 0 -218.40(-1.66%)
Nov 16, 2007 13110 13211 13050 13177 0 +66.80(+0.51%)
Nov 15, 2007 13231 13262 13056 13110 0 -121.00(-0.91%)
Nov 14, 2007 13306 13367 13198 13231 0 -76.10(-0.57%)
Nov 13, 2007 12975 13320 12975 13307 0 +319.60(+2.46%)
Nov 12, 2007 13039 13163 12981 12988 0 -55.20(-0.42%)
Nov 09, 2007 13261 13262 13017 13043 0 -223.60(-1.69%)
Nov 08, 2007 13300 13354 13080 13266 0 -33.70(-0.25%)
Nov 07, 2007 13647 13647 13286 13300 0 -360.90(-2.64%)
Nov 06, 2007 13542 13670 13512 13661 0 +117.50(+0.87%)
Nov 05, 2007 13593 13618 13447 13543 0 -51.70(-0.38%)
Nov 02, 2007 13570 13633 13446 13595 0 +27.20(+0.20%)
Nov 01, 2007 13924 13924 13549 13568 0 -362.10(-2.60%)
Oct 31, 2007 13792 13962 13768 13930 0 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 0 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 0 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 0 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 0 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 0 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 0 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 0 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 0 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 0 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 0 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 0 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 0 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 0 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 0 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 0 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 0 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 0 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 0 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 0 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 0 -40.20(-0.29%)
Oct 01, 2007 13896 14116 13894 14088 0 +191.90(+1.38%)
Sep 28, 2007 13913 13925 13850 13896 0 -17.30(-0.12%)
Sep 27, 2007 13880 13920 13868 13913 0 +34.70(+0.25%)
Sep 26, 2007 13779 13916 13779 13878 0 +99.50(+0.72%)
Sep 25, 2007 13758 13787 13696 13779 0 +19.60(+0.14%)
Sep 24, 2007 13822 13874 13751 13759 0 -61.10(-0.44%)
Sep 21, 2007 13768 13877 13768 13820 0 +53.50(+0.39%)
Sep 20, 2007 13814 13822 13741 13767 0 -48.90(-0.35%)
Sep 19, 2007 13741 13868 13740 13816 0 +76.20(+0.55%)
Sep 18, 2007 13403 13740 13403 13739 0 +336.00(+2.51%)
Sep 17, 2007 13442 13452 13362 13403 0 -39.10(-0.29%)
Sep 14, 2007 13421 13460 13324 13442 0 +17.60(+0.13%)
Sep 13, 2007 13292 13469 13292 13425 0 +133.20(+1.00%)
Sep 12, 2007 13298 13360 13263 13292 0 -16.70(-0.13%)
Sep 11, 2007 13129 13326 13129 13308 0 +180.60(+1.38%)
Sep 10, 2007 13116 13207 13022 13128 0 +14.40(+0.11%)
Sep 07, 2007 13361 13361 13082 13113 0 -249.90(-1.87%)
Sep 06, 2007 13306 13399 13275 13363 0 +57.80(+0.43%)
Sep 05, 2007 13443 13443 13248 13306 0 -143.40(-1.07%)
Sep 04, 2007 13358 13494 13318 13449 0 +91.20(+0.68%)
Aug 31, 2007 13241 13429 13241 13358 0 +119.00(+0.90%)
Aug 30, 2007 13288 13315 13185 13239 0 -50.60(-0.38%)
Aug 29, 2007 13043 13293 13043 13289 0 +247.50(+1.90%)
Aug 28, 2007 13318 13319 13035 13042 0 -280.30(-2.10%)
Aug 27, 2007 13377 13387 13306 13322 0 -56.80(-0.42%)
Aug 24, 2007 13232 13382 13209 13379 0 +143.00(+1.08%)
Aug 23, 2007 13237 13299 13169 13236 0 -0.20(-0.00%)
Aug 22, 2007 13088 13248 13088 13236 0 +145.20(+1.11%)
Aug 21, 2007 13120 13178 13052 13091 0 -30.40(-0.23%)
Aug 20, 2007 13078 13182 12983 13121 0 +42.20(+0.32%)
Aug 17, 2007 12848 13168 12848 13079 0 +233.30(+1.82%)
Aug 16, 2007 12860 12886 12518 12846 0 -15.70(-0.12%)
Aug 15, 2007 13022 13119 12834 12862 0 -167.40(-1.28%)
Aug 14, 2007 13236 13270 13018 13029 0 -207.60(-1.57%)
Aug 13, 2007 13238 13338 13220 13236 0 -3.00(-0.02%)
Aug 10, 2007 13271 13306 13058 13240 0 -31.20(-0.24%)
Aug 09, 2007 13652 13652 13271 13271 0 -387.20(-2.83%)
Aug 08, 2007 13497 13696 13485 13658 0 +153.60(+1.14%)
Aug 07, 2007 13468 13608 13347 13504 0 +35.50(+0.26%)
Aug 06, 2007 13183 13470 13159 13469 0 +289.60(+2.20%)
Aug 03, 2007 13462 13472 13175 13179 0 -284.10(-2.11%)
Aug 02, 2007 13358 13503 13350 13463 0 +100.90(+0.76%)
Aug 01, 2007 13211 13393 13133 13362 0 +150.40(+1.14%)
Jul 31, 2007 13361 13498 13200 13212 0 -146.30(-1.10%)
Jul 30, 2007 13266 13398 13219 13358 0 +92.80(+0.70%)
Jul 27, 2007 13473 13521 13266 13266 0 -208.10(-1.54%)
Jul 26, 2007 13783 13784 13335 13474 0 -311.50(-2.26%)
Jul 25, 2007 13718 13822 13675 13785 0 +68.10(+0.50%)
Jul 24, 2007 13941 13941 13702 13717 0 -226.40(-1.62%)
Jul 23, 2007 13852 13974 13852 13943 0 +92.30(+0.67%)
Jul 20, 2007 14001 14009 13798 13851 0 -149.30(-1.07%)
Jul 19, 2007 13919 14016 13919 14000 0 +82.20(+0.59%)
Jul 18, 2007 13955 13966 13824 13918 0 -53.30(-0.38%)
Jul 17, 2007 13952 14022 13943 13972 0 +20.50(+0.15%)
Jul 16, 2007 13907 13989 13895 13951 0 +43.80(+0.31%)
Jul 13, 2007 13860 13932 13846 13907 0 +45.50(+0.33%)
Jul 12, 2007 13579 13870 13579 13862 0 +283.80(+2.09%)
Jul 11, 2007 13500 13591 13475 13578 0 +76.20(+0.56%)
Jul 10, 2007 13649 13649 13496 13502 0 -148.30(-1.09%)
Jul 09, 2007 13613 13670 13609 13650 0 +38.30(+0.28%)
Jul 06, 2007 13559 13634 13538 13612 0 +45.90(+0.34%)
Jul 05, 2007 13576 13580 13514 13566 0 -11.50(-0.08%)
Jul 03, 2007 13532 13592 13532 13577 0 +41.90(+0.31%)
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.