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 (%)
Jan 29, 2010 10122 10239 10044 10067 316,897,440 -53.20(-0.53%)
Jan 28, 2010 10120 10120 10120 0 -115.70(-1.13%)
Jan 27, 2010 10236 10236 10236 0 +41.90(+0.41%)
Jan 26, 2010 10194 10194 10194 0 -2.60(-0.03%)
Jan 25, 2010 10197 10197 10197 0 +23.90(+0.23%)
Jan 22, 2010 10173 10173 10173 0 -216.90(-2.09%)
Jan 21, 2010 10390 10390 10390 0 -213.30(-2.01%)
Jan 20, 2010 10603 10603 10603 0 -122.20(-1.14%)
Jan 19, 2010 10725 10725 10725 0 +115.70(+1.09%)
Jan 15, 2010 10610 10610 10610 0 -100.80(-0.94%)
Jan 14, 2010 10710 10710 10710 0 +29.70(+0.28%)
Jan 13, 2010 10681 10681 10681 0 +53.50(+0.50%)
Jan 12, 2010 10627 10627 10627 0 -36.70(-0.34%)
Jan 11, 2010 10664 10664 10664 0 +45.80(+0.43%)
Jan 08, 2010 10618 10618 10618 0 +11.30(+0.11%)
Jan 07, 2010 10607 10607 10607 0 +33.20(+0.31%)
Jan 06, 2010 10574 10574 10574 10574 0 +1.70(+0.02%)
Jan 05, 2010 10572 10572 10572 0 -12.00(-0.11%)
Jan 04, 2010 10584 10584 10584 0 +156.00(+1.50%)
Dec 31, 2009 10428 10428 10428 0 -120.50(-1.14%)
Dec 30, 2009 10548 10548 10548 0 +3.10(+0.03%)
Dec 29, 2009 10545 10545 10545 0 -1.70(-0.02%)
Dec 28, 2009 10547 10547 10547 0 +27.00(+0.26%)
Dec 24, 2009 10520 10520 10520 0 +53.70(+0.51%)
Dec 23, 2009 10466 10466 10466 0 +1.50(+0.01%)
Dec 22, 2009 10465 10465 10465 0 +50.80(+0.49%)
Dec 21, 2009 10414 10414 10414 0 +85.20(+0.82%)
Dec 18, 2009 10329 10329 10329 0 +20.60(+0.20%)
Dec 17, 2009 10308 10308 10308 0 -132.80(-1.27%)
Dec 16, 2009 10441 10441 10441 0 -10.90(-0.10%)
Dec 15, 2009 10452 10452 10452 0 -49.00(-0.47%)
Dec 14, 2009 10501 10501 10501 0 +29.50(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,848 +65.70(+0.63%)
Dec 10, 2009 10406 10406 10406 0 +68.80(+0.67%)
Dec 09, 2009 10337 10337 10337 0 +51.00(+0.50%)
Dec 08, 2009 10286 10286 10286 0 -104.10(-1.00%)
Dec 07, 2009 10390 10390 10390 0 +1.20(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,592 +22.70(+0.22%)
Dec 03, 2009 10366 10366 10366 0 -86.50(-0.83%)
Dec 02, 2009 10453 10453 10453 0 -18.90(-0.18%)
Dec 01, 2009 10472 10472 10472 0 +126.80(+1.23%)
Nov 30, 2009 10345 10345 10345 0 +34.90(+0.34%)
Nov 27, 2009 10310 10310 10310 0 -154.50(-1.48%)
Nov 25, 2009 10464 10464 10464 0 +30.70(+0.29%)
Nov 24, 2009 10434 10434 10434 0 -17.30(-0.17%)
Nov 23, 2009 10451 10451 10451 0 +132.80(+1.29%)
Nov 20, 2009 10318 10318 10318 0 -14.20(-0.14%)
Nov 19, 2009 10332 10332 10332 0 -93.90(-0.90%)
Nov 18, 2009 10426 10426 10426 0 -11.10(-0.11%)
Nov 17, 2009 10437 10437 10437 0 +30.40(+0.29%)
Nov 16, 2009 10407 10407 10407 0 +136.50(+1.33%)
Nov 13, 2009 10270 10270 10270 0 +73.00(+0.72%)
Nov 12, 2009 10198 10198 10198 0 -93.80(-0.91%)
Nov 11, 2009 10291 10291 10291 0 +44.30(+0.43%)
Nov 10, 2009 10247 10247 10247 0 +20.10(+0.20%)
Nov 09, 2009 10227 10227 10227 0 +203.50(+2.03%)
Nov 06, 2009 10023 10023 10023 0 +17.40(+0.17%)
Nov 05, 2009 10006 10006 10006 0 +203.86(+2.08%)
Nov 04, 2009 9802 9802 9802 0 +30.23(+0.31%)
Nov 03, 2009 9772 9772 9772 0 -17.53(-0.18%)
Nov 02, 2009 9789 9789 9789 0 +76.71(+0.79%)
Oct 30, 2009 9713 9713 9713 0 -249.85(-2.51%)
Oct 29, 2009 9963 9963 9963 0 +199.89(+2.05%)
Oct 28, 2009 9763 9763 9763 0 -119.48(-1.21%)
Oct 27, 2009 9882 9882 9882 0 +14.21(+0.14%)
Oct 26, 2009 9868 9868 9868 0 -104.22(-1.05%)
Oct 23, 2009 9972 9972 9972 0 -109.12(-1.08%)
Oct 22, 2009 10081 10081 10081 0 +131.94(+1.33%)
Oct 21, 2009 9949 9949 9949 0 -92.14(-0.92%)
Oct 20, 2009 10042 10042 10042 0 -50.70(-0.50%)
Oct 19, 2009 10092 10092 10092 0 +96.29(+0.96%)
Oct 16, 2009 9996 9996 9996 0 -66.99(-0.67%)
Oct 15, 2009 10063 10063 10063 0 +47.00(+0.47%)
Oct 14, 2009 10016 10016 10016 0 +144.84(+1.47%)
Oct 13, 2009 9871 9871 9871 0 -14.74(-0.15%)
Oct 12, 2009 9886 9886 9886 9886 0 +20.86(+0.21%)
Oct 09, 2009 9865 9865 9865 0 +78.07(+0.80%)
Oct 08, 2009 9787 9787 9787 0 +61.29(+0.63%)
Oct 07, 2009 9726 9726 9726 0 -5.67(-0.06%)
Oct 06, 2009 9731 9731 9731 0 +131.50(+1.37%)
Oct 05, 2009 9600 9600 9600 0 +112.08(+1.18%)
Oct 02, 2009 9488 9488 9488 0 -21.61(-0.23%)
Oct 01, 2009 9509 9509 9509 9509 0 -203.00(-2.09%)
Sep 30, 2009 9712 9712 9712 0 -29.92(-0.31%)
Sep 29, 2009 9742 9742 9742 0 -47.16(-0.48%)
Sep 28, 2009 9789 9789 9789 0 +124.17(+1.28%)
Sep 25, 2009 9665 9665 9665 0 -42.25(-0.44%)
Sep 24, 2009 9707 9707 9707 0 -41.11(-0.42%)
Sep 23, 2009 9749 9749 9749 0 -81.32(-0.83%)
Sep 22, 2009 9830 9830 9830 0 +51.01(+0.52%)
Sep 21, 2009 9779 9779 9779 0 -41.34(-0.42%)
Sep 18, 2009 9820 9820 9820 0 +36.28(+0.37%)
Sep 17, 2009 9784 9784 9784 0 -7.79(-0.08%)
Sep 16, 2009 9792 9792 9792 0 +108.30(+1.12%)
Sep 15, 2009 9683 9683 9683 0 +56.61(+0.59%)
Sep 14, 2009 9627 9627 9627 0 +21.39(+0.22%)
Sep 11, 2009 9605 9605 9605 0 -22.07(-0.23%)
Sep 10, 2009 9627 9627 9627 0 +80.26(+0.84%)
Sep 09, 2009 9547 9547 9547 0 +49.88(+0.53%)
Sep 08, 2009 9497 9497 9497 0 +56.07(+0.59%)
Sep 04, 2009 9441 9441 9441 0 +96.66(+1.03%)
Sep 03, 2009 9345 9345 9345 0 +63.94(+0.69%)
Sep 02, 2009 9281 9281 9281 0 -29.93(-0.32%)
Sep 01, 2009 9311 9311 9311 0 -185.68(-1.96%)
Aug 31, 2009 9496 9496 9496 0 -47.92(-0.50%)
Aug 28, 2009 9544 9544 9544 0 -36.43(-0.38%)
Aug 27, 2009 9581 9581 9581 0 +37.11(+0.39%)
Aug 26, 2009 9544 9544 9544 0 +4.23(+0.04%)
Aug 25, 2009 9539 9539 9539 0 +30.01(+0.32%)
Aug 24, 2009 9506 9588 9486 9509 190,588,608 +3.32(+0.03%)
Aug 21, 2009 9348 9519 9347 9506 293,528,544 +155.91(+1.67%)
Aug 20, 2009 9350 9350 9350 0 +70.89(+0.76%)
Aug 19, 2009 9279 9279 9279 0 +61.22(+0.66%)
Aug 18, 2009 9218 9218 9218 0 +82.60(+0.90%)
Aug 17, 2009 9135 9135 9135 0 -186.06(-2.00%)
Aug 14, 2009 9321 9321 9321 0 -76.79(-0.82%)
Aug 13, 2009 9362 9406 9305 9398 145,615,904 +36.58(+0.39%)
Aug 12, 2009 9236 9424 9221 9362 197,420,816 +120.16(+1.30%)
Aug 11, 2009 9334 9334 9217 9241 171,375,168 -96.50(-1.03%)
Aug 10, 2009 9368 9372 9290 9338 161,365,312 -32.12(-0.34%)
Aug 07, 2009 9258 9438 9258 9370 216,596,800 +113.81(+1.23%)
Aug 06, 2009 9277 9325 9209 9256 244,445,376 -24.71(-0.27%)
Aug 05, 2009 9315 9318 9206 9281 236,614,640 -39.22(-0.42%)
Aug 04, 2009 9285 9321 9251 9320 195,986,240 +33.63(+0.36%)
Aug 03, 2009 9287 9287 9287 0 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,368 +17.15(+0.19%)
Jul 30, 2009 9154 9154 9154 0 +83.74(+0.92%)
Jul 29, 2009 9071 9071 9071 0 -26.00(-0.29%)
Jul 28, 2009 9097 9097 9097 0 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,208 +15.27(+0.17%)
Jul 24, 2009 9093 9093 9093 0 +23.95(+0.26%)
Jul 23, 2009 8882 9097 8866 9069 274,761,472 +188.03(+2.12%)
Jul 22, 2009 8912 8950 8860 8881 199,007,248 -34.68(-0.39%)
Jul 21, 2009 8916 8916 8916 0 +67.79(+0.77%)
Jul 20, 2009 8848 8848 8848 0 +104.21(+1.19%)
Jul 17, 2009 8744 8744 8744 0 +32.12(+0.37%)
Jul 16, 2009 8613 8740 8584 8712 216,579,696 +95.61(+1.11%)
Jul 15, 2009 8364 8628 8364 8616 304,995,552 +256.72(+3.07%)
Jul 14, 2009 8359 8359 8359 0 +27.81(+0.33%)
Jul 13, 2009 8332 8332 8332 0 +185.16(+2.27%)
Jul 10, 2009 8147 8147 8147 0 -36.65(-0.45%)
Jul 09, 2009 8183 8183 8183 0 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,216 +14.81(+0.18%)
Jul 07, 2009 8164 8164 8164 0 -161.27(-1.94%)
Jul 06, 2009 8325 8325 8325 0 +44.13(+0.53%)
Jul 02, 2009 8281 8281 8281 0 -223.32(-2.63%)
Jul 01, 2009 8448 8580 8448 8504 184,598,464 +57.06(+0.68%)
Jun 30, 2009 8447 8447 8447 0 -82.38(-0.97%)
Jun 29, 2009 8440 8533 8429 8529 216,480,784 +90.99(+1.08%)
Jun 26, 2009 8438 8438 8438 0 -34.01(-0.40%)
Jun 25, 2009 8299 8490 8342 8472 222,544,432 +172.54(+2.08%)
Jun 24, 2009 8300 8300 8300 0 -23.05(-0.28%)
Jun 23, 2009 8323 8323 8323 0 -16.10(-0.19%)
Jun 22, 2009 8339 8339 8339 0 -200.72(-2.35%)
Jun 19, 2009 8557 8617 8497 8540 528,713,984 -15.87(-0.19%)
Jun 18, 2009 8497 8591 8475 8556 220,052,656 +58.42(+0.69%)
Jun 17, 2009 8497 8497 8497 0 -7.49(-0.09%)
Jun 16, 2009 8505 8505 8505 0 -107.46(-1.25%)
Jun 15, 2009 8798 8798 8578 8612 230,222,384 -187.13(-2.13%)
Jun 12, 2009 8770 8806 8717 8799 164,016,224 +28.34(+0.32%)
Jun 11, 2009 8736 8878 8736 8771 249,902,400 +31.90(+0.37%)
Jun 10, 2009 8739 8739 8739 0 -24.04(-0.27%)
Jun 09, 2009 8763 8763 8763 0 -1.43(-0.02%)
Jun 08, 2009 8764 8764 8764 0 +1.64(+0.02%)
Jun 05, 2009 8752 8839 8700 8763 252,160,144 +12.61(+0.14%)
Jun 04, 2009 8750 8750 8750 0 +74.96(+0.86%)
Jun 03, 2009 8740 8740 8598 8675 252,159,152 -65.59(-0.75%)
Jun 02, 2009 8741 8741 8741 0 +19.43(+0.22%)
Jun 01, 2009 8502 8761 8501 8721 354,833,760 +221.11(+2.60%)
May 29, 2009 8500 8500 8500 0 +96.53(+1.15%)
May 28, 2009 8300 8435 8247 8404 290,734,560 +103.78(+1.25%)
May 27, 2009 8474 8497 8289 8300 285,988,480 -173.47(-2.05%)
May 26, 2009 8473 8473 8473 0 +196.17(+2.37%)
May 22, 2009 8277 8277 8277 0 -14.81(-0.18%)
May 21, 2009 8292 8292 8292 0 -129.91(-1.54%)
May 20, 2009 8422 8422 8422 0 -52.81(-0.62%)
May 19, 2009 8475 8475 8475 8475 0 -29.23(-0.34%)
May 18, 2009 8270 8512 8270 8504 288,282,784 +235.44(+2.85%)
May 15, 2009 8269 8269 8269 0 -62.68(-0.75%)
May 14, 2009 8286 8377 8274 8331 323,796,128 +46.43(+0.56%)
May 13, 2009 8285 8285 8285 0 -184.22(-2.18%)
May 12, 2009 8469 8469 8469 0 +50.34(+0.60%)
May 11, 2009 8419 8419 8419 0 -155.88(-1.82%)
May 08, 2009 8575 8575 8575 0 +164.80(+1.96%)
May 07, 2009 8410 8410 8410 0 -102.43(-1.20%)
May 06, 2009 8403 8519 8403 8512 454,484,672 +101.63(+1.21%)
May 05, 2009 8426 8458 8363 8411 311,489,952 -16.09(-0.19%)
May 04, 2009 8214 8435 8371 8427 354,488,032 +214.33(+2.61%)
May 01, 2009 8212 8212 8212 0 +44.29(+0.54%)
Apr 30, 2009 8168 8168 8168 0 -17.61(-0.22%)
Apr 29, 2009 8018 8258 8018 8186 300,335,200 +168.78(+2.11%)
Apr 28, 2009 8017 8017 8017 0 -8.05(-0.10%)
Apr 27, 2009 8074 8123 7987 8025 282,994,592 -51.29(-0.64%)
Apr 24, 2009 7957 8128 7957 8076 402,723,200 +119.23(+1.50%)
Apr 23, 2009 7887 7979 7804 7957 327,239,968 +70.49(+0.89%)
Apr 22, 2009 7965 8045 7868 7887 387,027,072 -82.99(-1.04%)
Apr 21, 2009 7970 7970 7970 0 +127.83(+1.63%)
Apr 20, 2009 7842 7842 7842 0 -289.60(-3.56%)
Apr 17, 2009 8131 8131 8131 0 +5.90(+0.07%)
Apr 16, 2009 8125 8125 8125 0 +95.81(+1.19%)
Apr 15, 2009 8030 8030 8030 0 +109.44(+1.38%)
Apr 14, 2009 7920 7920 7920 0 -137.63(-1.71%)
Apr 13, 2009 8058 8058 8058 0 -25.57(-0.32%)
Apr 09, 2009 8083 8083 8083 0 +246.27(+3.14%)
Apr 08, 2009 7789 7888 7751 7837 255,350,624 +47.55(+0.61%)
Apr 07, 2009 7969 7969 7762 7790 276,924,032 -186.29(-2.34%)
Apr 06, 2009 7976 7976 7976 0 -41.74(-0.52%)
Apr 03, 2009 8018 8018 8018 0 +39.51(+0.50%)
Apr 02, 2009 7764 8076 7764 7978 442,817,568 +216.48(+2.79%)
Apr 01, 2009 7762 7762 7762 0 +152.68(+2.01%)
Mar 31, 2009 7524 7725 7523 7609 399,840,736 +86.90(+1.16%)
Mar 30, 2009 7773 7773 7438 7522 383,260,000 -402.54(-5.08%)
Mar 26, 2009 7752 7931 7752 7925 397,262,112 +174.75(+2.25%)
Mar 25, 2009 7750 7750 7750 0 +89.60(+1.17%)
Mar 24, 2009 7660 7660 7660 0 -115.65(-1.49%)
Mar 23, 2009 7279 7781 7542 7776 515,597,024 +497.48(+6.84%)
Mar 20, 2009 7278 7278 7278 0 -122.42(-1.65%)
Mar 19, 2009 7401 7401 7401 7401 0 -85.78(-1.15%)
Mar 18, 2009 7487 7487 7487 0 +90.88(+1.23%)
Mar 17, 2009 7396 7396 7396 0 +178.73(+2.48%)
Mar 16, 2009 7217 7217 7217 0 -7.01(-0.10%)
Mar 13, 2009 7224 7224 7224 0 +53.92(+0.75%)
Mar 12, 2009 7170 7170 7170 0 +239.66(+3.46%)
Mar 11, 2009 6930 6930 6930 0 +3.91(+0.06%)
Mar 10, 2009 6926 6926 6926 0 +379.44(+5.80%)
Mar 09, 2009 6547 6547 6547 0 -79.89(-1.21%)
Mar 06, 2009 6627 6627 6627 0 +32.50(+0.49%)
Mar 05, 2009 6594 6594 6594 0 -281.40(-4.09%)
Mar 04, 2009 6876 6876 6876 0 +96.06(+1.42%)
Mar 02, 2009 7056 7059 6755 6780 483,799,456 -283.15(-4.01%)
Feb 27, 2009 7063 7063 7063 0 -119.15(-1.66%)
Feb 26, 2009 7182 7182 7182 0 -88.81(-1.22%)
Feb 25, 2009 7271 7271 7271 0 -80.05(-1.09%)
Feb 24, 2009 7351 7351 7351 0 +236.16(+3.32%)
Feb 23, 2009 7115 7115 7115 0 -250.89(-3.41%)
Feb 20, 2009 7366 7366 7366 0 -100.28(-1.34%)
Feb 19, 2009 7466 7466 7466 0 -89.68(-1.19%)
Feb 18, 2009 7556 7556 7556 0 +3.03(+0.04%)
Feb 17, 2009 7553 7553 7553 0 -297.81(-3.79%)
Feb 16, 2009 7850 7850 7850 0 +0.00(+0.00%)
Feb 13, 2009 7850 7850 7850 0 -82.35(-1.04%)
Feb 12, 2009 7933 7933 7933 7933 0 -6.77(-0.09%)
Feb 11, 2009 7940 7940 7940 0 +50.65(+0.64%)
Feb 10, 2009 7889 7889 7889 0 -381.99(-4.62%)
Feb 09, 2009 8271 8271 8271 0 -9.72(-0.12%)
Feb 06, 2009 8281 8281 8281 0 +217.52(+2.70%)
Feb 05, 2009 8063 8063 8063 0 +106.41(+1.34%)
Feb 04, 2009 7957 7957 7957 0 -121.70(-1.51%)
Feb 03, 2009 8078 8078 8078 0 +141.53(+1.78%)
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.