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 31, 2014 15847 15847 15618 15699 137,090,768 -149.80(-0.95%)
Jan 30, 2014 15743 15908 15733 15849 92,092,904 +109.80(+0.70%)
Jan 29, 2014 15927 15927 15709 15739 109,577,864 -189.80(-1.19%)
Jan 28, 2014 15841 15946 15841 15929 89,107,592 +90.70(+0.57%)
Jan 27, 2014 15879 15943 15784 15838 127,531,512 -41.20(-0.26%)
Jan 24, 2014 16203 16203 15879 15879 141,443,184 -318.20(-1.96%)
Jan 23, 2014 16372 16373 16141 16197 100,136,592 -176.00(-1.07%)
Jan 22, 2014 16420 16454 16333 16373 87,469,360 -41.10(-0.25%)
Jan 21, 2014 16459 16521 16316 16414 111,562,192 -44.20(-0.27%)
Jan 17, 2014 16459 16459 16459 16459 0 +41.60(+0.25%)
Jan 16, 2014 16478 16478 16376 16417 87,240,632 -64.90(-0.39%)
Jan 15, 2014 16378 16505 16374 16482 101,132,128 +108.00(+0.66%)
Jan 14, 2014 16262 16374 16261 16374 98,606,392 +116.00(+0.71%)
Jan 13, 2014 16434 16453 16241 16258 111,675,448 -179.20(-1.09%)
Jan 10, 2014 16454 16488 16379 16437 85,190,832 -7.70(-0.05%)
Jan 09, 2014 16471 16525 16379 16445 83,977,464 -17.90(-0.11%)
Jan 08, 2014 16528 16529 16417 16463 103,262,464 -68.20(-0.41%)
Jan 07, 2014 16429 16562 16429 16531 81,273,936 +105.80(+0.64%)
Jan 06, 2014 16474 16533 16406 16425 89,378,176 -44.90(-0.27%)
Jan 03, 2014 16457 16519 16439 16470 72,757,368 +28.70(+0.17%)
Jan 02, 2014 16572 16573 16416 16441 80,964,640 -135.40(-0.82%)
Dec 31, 2013 16577 16577 16577 16577 0 +72.40(+0.44%)
Dec 30, 2013 16484 16504 16477 16504 54,223,736 +25.90(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,968 -1.50(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,296 +122.40(+0.75%)
Dec 24, 2013 16358 16358 16358 16358 0 +62.90(+0.39%)
Dec 23, 2013 16225 16318 16225 16295 78,929,776 +73.50(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,188,800 +42.00(+0.26%)
Dec 19, 2013 16162 16195 16122 16179 94,967,736 +11.10(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,608,720 +292.70(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,485,576 -9.30(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,512 +129.20(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,178,256 +16.00(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,853,712 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,169,592 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,389,656 -52.40(-0.33%)
Dec 09, 2013 16020 16058 16015 16026 91,807,832 +5.30(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,249,504 +198.70(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,078,000 -68.30(-0.43%)
Dec 04, 2013 15910 15960 15791 15890 111,176,752 -24.80(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,902,912 -94.20(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,587,528 -77.60(-0.48%)
Nov 29, 2013 16105 16174 16074 16086 69,185,200 -10.90(-0.07%)
Nov 27, 2013 16097 16097 16097 16097 0 +24.50(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,431,144 +0.30(+0.00%)
Nov 25, 2013 16072 16110 16056 16072 94,036,664 +7.70(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 80,966,296 +54.80(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,001,488 +109.20(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,348,304 -66.20(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,551,544 -9.00(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,858,800 +14.30(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,296 +85.50(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,855,784 +54.60(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 92,452,312 +70.90(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,258,512 -32.40(-0.21%)
Nov 11, 2013 15759 15792 15737 15783 58,855,308 +21.30(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,995,088 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,855,696 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,203,176 +128.70(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,891,168 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,195,480 +23.60(+0.15%)
Nov 01, 2013 15558 15649 15543 15616 101,827,032 +69.70(+0.45%)
Oct 31, 2013 15620 15652 15545 15546 114,052,576 -73.00(-0.47%)
Oct 30, 2013 15681 15721 15574 15619 79,150,168 -61.50(-0.39%)
Oct 29, 2013 15572 15683 15572 15680 86,600,480 +111.40(+0.72%)
Oct 28, 2013 15569 15599 15534 15569 92,761,360 -1.40(-0.01%)
Oct 25, 2013 15524 15571 15513 15570 109,871,888 +61.10(+0.39%)
Oct 24, 2013 15415 15529 15414 15509 89,240,472 +95.90(+0.62%)
Oct 23, 2013 15465 15466 15366 15413 90,623,984 -54.40(-0.35%)
Oct 22, 2013 15394 15518 15394 15468 107,029,440 +75.50(+0.49%)
Oct 21, 2013 15401 15410 15363 15392 93,465,384 -7.50(-0.05%)
Oct 18, 2013 15372 15413 15322 15400 156,661,152 +28.00(+0.18%)
Oct 17, 2013 15370 15376 15229 15372 108,489,792 -2.10(-0.01%)
Oct 16, 2013 15171 15374 15171 15374 92,847,608 +205.80(+1.36%)
Oct 15, 2013 15300 15302 15161 15168 91,421,928 -133.30(-0.87%)
Oct 14, 2013 15231 15310 15136 15301 81,422,568 +64.20(+0.42%)
Oct 11, 2013 15126 15237 15100 15237 85,725,024 +111.00(+0.73%)
Oct 10, 2013 14806 15126 14806 15126 106,520,976 +323.10(+2.18%)
Oct 09, 2013 14778 14852 14719 14803 103,074,896 +26.50(+0.18%)
Oct 08, 2013 14938 14938 14774 14776 102,687,704 -159.70(-1.07%)
Oct 07, 2013 15069 15069 14921 14936 79,619,016 -136.40(-0.90%)
Oct 04, 2013 14995 15084 14972 15073 75,101,624 +76.10(+0.51%)
Oct 03, 2013 15127 15127 14947 14996 91,298,824 -136.60(-0.90%)
Oct 02, 2013 15183 15183 15045 15133 86,094,216 -58.60(-0.39%)
Oct 01, 2013 15132 15208 15110 15192 82,455,248 +62.00(+0.41%)
Sep 30, 2013 15250 15250 15087 15130 122,324,640 -128.50(-0.84%)
Sep 27, 2013 15318 15318 15212 15258 95,662,080 -70.10(-0.46%)
Sep 26, 2013 15274 15387 15274 15328 79,053,032 +55.00(+0.36%)
Sep 25, 2013 15339 15372 15253 15273 81,886,144 -61.30(-0.40%)
Sep 24, 2013 15402 15434 15327 15335 85,424,904 -66.80(-0.43%)
Sep 23, 2013 15452 15467 15368 15401 94,919,568 -49.70(-0.32%)
Sep 20, 2013 15635 15655 15448 15451 379,652,544 -185.40(-1.19%)
Sep 19, 2013 15678 15696 15626 15636 116,281,184 -40.40(-0.26%)
Sep 18, 2013 15533 15710 15470 15677 145,404,800 +147.20(+0.95%)
Sep 17, 2013 15503 15555 15503 15530 104,479,808 +34.90(+0.23%)
Sep 16, 2013 15381 15550 15376 15495 105,720,592 +118.70(+0.77%)
Sep 13, 2013 15313 15381 15313 15376 90,894,960 +75.50(+0.49%)
Sep 12, 2013 15327 15345 15283 15301 99,758,208 -26.00(-0.17%)
Sep 11, 2013 15194 15327 15194 15327 102,087,240 +135.50(+0.89%)
Sep 10, 2013 15067 15192 15067 15191 103,194,928 +128.00(+0.85%)
Sep 09, 2013 14927 15088 14927 15063 90,662,424 +140.60(+0.94%)
Sep 06, 2013 14942 15010 14789 14922 108,407,648 -15.00(-0.10%)
Sep 05, 2013 14930 14988 14923 14938 100,996,704 +6.60(+0.04%)
Sep 04, 2013 14832 14957 14799 14931 122,148,896 +96.90(+0.65%)
Sep 03, 2013 14802 14933 14778 14834 142,459,712 +23.70(+0.16%)
Aug 30, 2013 14810 14810 14810 14810 0 -30.70(-0.21%)
Aug 29, 2013 14818 14916 14792 14841 93,169,352 +16.50(+0.11%)
Aug 28, 2013 14771 14867 14760 14824 104,623,512 +48.40(+0.33%)
Aug 27, 2013 14939 14939 14765 14776 118,598,664 -170.40(-1.14%)
Aug 26, 2013 15015 15050 14945 14946 102,820,920 -64.00(-0.43%)
Aug 23, 2013 14989 15026 14931 15010 131,847,592 +46.80(+0.31%)
Aug 22, 2013 14909 14989 14899 14964 153,351,584 +66.20(+0.44%)
Aug 21, 2013 14994 15020 14881 14898 98,330,824 -105.50(-0.70%)
Aug 20, 2013 15012 15075 14992 15003 102,343,944 -7.70(-0.05%)
Aug 19, 2013 15077 15106 15005 15011 111,654,816 -70.80(-0.47%)
Aug 16, 2013 15113 15140 15054 15082 151,616,080 -30.70(-0.20%)
Aug 15, 2013 15333 15333 15094 15112 128,340,096 -225.50(-1.47%)
Aug 14, 2013 15448 15453 15317 15338 90,727,280 -113.30(-0.73%)
Aug 13, 2013 15421 15504 15342 15451 84,791,296 +31.30(+0.20%)
Aug 12, 2013 15415 15442 15360 15420 78,060,688 -5.80(-0.04%)
Aug 09, 2013 15497 15508 15347 15426 81,179,648 -72.80(-0.47%)
Aug 08, 2013 15477 15557 15419 15498 90,990,168 +27.60(+0.18%)
Aug 07, 2013 15516 15516 15422 15471 88,428,672 -48.00(-0.31%)
Aug 06, 2013 15608 15608 15473 15519 87,730,416 -93.40(-0.60%)
Aug 05, 2013 15612 15612 15612 0 -46.30(-0.30%)
Aug 02, 2013 15658 15658 15658 0 +30.40(+0.19%)
Aug 01, 2013 15628 15628 15628 0 +128.50(+0.83%)
Jul 31, 2013 15500 15500 15500 0 -21.10(-0.14%)
Jul 30, 2013 15521 15521 15521 0 -1.40(-0.01%)
Jul 29, 2013 15522 15522 15522 0 -36.80(-0.24%)
Jul 26, 2013 15559 15559 15559 0 +3.20(+0.02%)
Jul 25, 2013 15556 15556 15556 0 +13.40(+0.09%)
Jul 24, 2013 15542 15542 15542 0 -25.50(-0.16%)
Jul 23, 2013 15568 15568 15568 0 +22.20(+0.14%)
Jul 22, 2013 15546 15546 15546 0 +1.80(+0.01%)
Jul 19, 2013 15544 15544 15544 0 -4.80(-0.03%)
Jul 18, 2013 15548 15548 15548 0 +93.90(+0.61%)
Jul 17, 2013 15455 15455 15455 0 +2.80(+0.02%)
Jul 16, 2013 15452 15452 15452 0 -32.50(-0.21%)
Jul 15, 2013 15484 15484 15484 0 +20.00(+0.13%)
Jul 12, 2013 15464 15464 15464 0 +3.40(+0.02%)
Jul 11, 2013 15461 15461 15461 0 +169.20(+1.11%)
Jul 10, 2013 15292 15292 15292 0 -8.60(-0.06%)
Jul 09, 2013 15300 15300 15300 0 +75.60(+0.50%)
Jul 08, 2013 15225 15225 15225 0 +88.90(+0.59%)
Jul 05, 2013 15136 15136 15136 0 +147.30(+0.98%)
Jul 03, 2013 14988 14988 14988 0 +56.10(+0.38%)
Jul 02, 2013 14932 14932 14932 0 -42.60(-0.28%)
Jul 01, 2013 14975 14975 14975 0 +65.40(+0.44%)
Jun 28, 2013 14910 14910 14910 0 -114.90(-0.76%)
Jun 27, 2013 15024 15024 15024 0 +114.40(+0.77%)
Jun 26, 2013 14910 14910 14910 0 +149.80(+1.01%)
Jun 25, 2013 14760 14760 14760 0 +100.70(+0.69%)
Jun 24, 2013 14660 14660 14660 0 -139.80(-0.94%)
Jun 21, 2013 14799 14799 14799 0 +41.10(+0.28%)
Jun 20, 2013 14758 14758 14758 0 -353.90(-2.34%)
Jun 19, 2013 15112 15112 15112 0 -206.00(-1.34%)
Jun 18, 2013 15318 15318 15318 0 +138.40(+0.91%)
Jun 17, 2013 15180 15180 15180 0 +109.60(+0.73%)
Jun 14, 2013 15070 15070 15070 0 -105.90(-0.70%)
Jun 13, 2013 15176 15176 15176 0 +180.90(+1.21%)
Jun 12, 2013 14995 14995 14995 0 -126.80(-0.84%)
Jun 11, 2013 15122 15122 15122 0 -116.60(-0.77%)
Jun 10, 2013 15239 15239 15239 0 -9.50(-0.06%)
Jun 07, 2013 15248 15248 15248 0 +207.50(+1.38%)
Jun 06, 2013 15041 15041 15041 0 +80.00(+0.53%)
Jun 05, 2013 14961 14961 14961 0 -216.90(-1.43%)
Jun 04, 2013 15178 15178 15178 0 -76.50(-0.50%)
Jun 03, 2013 15254 15254 15254 0 +138.40(+0.92%)
May 31, 2013 15116 15116 15116 0 -208.90(-1.36%)
May 30, 2013 15324 15324 15324 0 +21.70(+0.14%)
May 29, 2013 15303 15303 15303 0 -106.60(-0.69%)
May 28, 2013 15409 15409 15409 0 +106.30(+0.69%)
May 24, 2013 15303 15303 15303 0 +8.60(+0.06%)
May 23, 2013 15294 15294 15294 0 -12.70(-0.08%)
May 22, 2013 15307 15307 15307 0 -80.40(-0.52%)
May 21, 2013 15388 15388 15388 0 +52.30(+0.34%)
May 20, 2013 15335 15335 15335 0 -19.10(-0.12%)
May 17, 2013 15354 15354 15354 0 +121.20(+0.80%)
May 16, 2013 15233 15233 15233 0 -42.50(-0.28%)
May 15, 2013 15276 15276 15276 0 +184.00(+1.22%)
May 13, 2013 15092 15092 15092 0 -26.80(-0.18%)
May 10, 2013 15118 15118 15118 0 +35.90(+0.24%)
May 09, 2013 15083 15083 15083 0 -22.50(-0.15%)
May 08, 2013 15105 15105 15105 0 +48.90(+0.32%)
May 07, 2013 15056 15056 15056 0 +87.30(+0.58%)
May 06, 2013 14969 14969 14969 0 -5.10(-0.03%)
May 03, 2013 14974 14974 14974 0 +142.40(+0.96%)
May 02, 2013 14832 14832 14832 0 +130.60(+0.89%)
May 01, 2013 14701 14701 14701 0 -138.80(-0.94%)
Apr 30, 2013 14840 14840 14840 0 +21.00(+0.14%)
Apr 29, 2013 14819 14819 14819 0 +106.30(+0.72%)
Apr 26, 2013 14712 14712 14712 0 +11.70(+0.08%)
Apr 25, 2013 14701 14701 14701 0 +24.50(+0.17%)
Apr 24, 2013 14676 14676 14676 0 -43.20(-0.29%)
Apr 23, 2013 14720 14720 14720 0 +152.30(+1.05%)
Apr 22, 2013 14567 14567 14567 0 +19.70(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.40(+0.07%)
Apr 18, 2013 14537 14537 14537 0 -81.50(-0.56%)
Apr 17, 2013 14619 14619 14619 0 -138.20(-0.94%)
Apr 16, 2013 14757 14757 14757 0 +157.60(+1.08%)
Apr 15, 2013 14599 14599 14599 0 -265.90(-1.79%)
Apr 12, 2013 14865 14865 14865 0 +0.00(+0.00%)
Apr 11, 2013 14865 14865 14865 0 +62.90(+0.42%)
Apr 10, 2013 14802 14802 14802 0 +128.70(+0.88%)
Apr 09, 2013 14674 14674 14674 0 +60.00(+0.41%)
Apr 08, 2013 14614 14614 14614 0 +48.30(+0.33%)
Apr 05, 2013 14565 14565 14565 0 -40.90(-0.28%)
Apr 04, 2013 14606 14606 14606 0 +55.80(+0.38%)
Apr 03, 2013 14550 14550 14550 0 -111.70(-0.76%)
Apr 02, 2013 14662 14662 14662 0 +89.20(+0.61%)
Apr 01, 2013 14573 14573 14573 0 -5.70(-0.04%)
Mar 28, 2013 14578 14578 14578 14578 0 +52.30(+0.36%)
Mar 27, 2013 14526 14526 14526 0 -33.50(-0.23%)
Mar 26, 2013 14560 14560 14560 0 +111.90(+0.77%)
Mar 25, 2013 14448 14448 14448 0 -64.20(-0.44%)
Mar 22, 2013 14512 14512 14512 0 +90.50(+0.63%)
Mar 21, 2013 14422 14422 14422 0 -90.20(-0.62%)
Mar 20, 2013 14512 14512 14512 0 +55.90(+0.39%)
Mar 19, 2013 14456 14456 14456 0 +3.70(+0.03%)
Mar 18, 2013 14452 14452 14452 0 -62.00(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,224 -25.00(-0.17%)
Mar 14, 2013 14539 14539 14539 0 +83.80(+0.58%)
Mar 13, 2013 14455 14455 14455 0 +5.20(+0.04%)
Mar 12, 2013 14450 14450 14450 0 +2.80(+0.02%)
Mar 11, 2013 14447 14447 14447 0 +50.20(+0.35%)
Mar 08, 2013 14397 14397 14397 0 +67.60(+0.47%)
Mar 07, 2013 14330 14330 14330 0 +33.30(+0.23%)
Mar 06, 2013 14296 14296 14296 0 +42.40(+0.30%)
Mar 05, 2013 14254 14254 14254 0 +126.00(+0.89%)
Mar 04, 2013 14128 14128 14128 0 +38.10(+0.27%)
Mar 01, 2013 14090 14090 14090 0 +35.20(+0.25%)
Feb 28, 2013 14054 14054 14054 0 -20.90(-0.15%)
Feb 27, 2013 14075 14075 14075 0 +175.30(+1.26%)
Feb 26, 2013 13900 13900 13900 0 +115.90(+0.84%)
Feb 25, 2013 13784 13784 13784 0 -216.40(-1.55%)
Feb 22, 2013 14001 14001 14001 0 +120.00(+0.86%)
Feb 21, 2013 13881 13881 13881 0 -46.90(-0.34%)
Feb 20, 2013 13928 13928 13928 0 -108.20(-0.77%)
Feb 19, 2013 14036 14036 14036 0 +53.90(+0.39%)
Feb 15, 2013 13982 13982 13982 0 +8.40(+0.06%)
Feb 14, 2013 13973 13973 13973 0 -9.50(-0.07%)
Feb 13, 2013 13983 13983 13983 0 -35.80(-0.26%)
Feb 12, 2013 14019 14019 14019 0 +47.50(+0.34%)
Feb 11, 2013 13971 13971 13971 0 -21.80(-0.16%)
Feb 08, 2013 13993 13993 13993 0 +49.00(+0.35%)
Feb 07, 2013 13944 13944 13944 0 -42.50(-0.30%)
Feb 06, 2013 13986 13986 13986 0 +106.40(+0.77%)
Feb 04, 2013 13880 13880 13880 0 -129.70(-0.93%)
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.