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, 2011 11892 11892 11892 0 +68.20(+0.58%)
Jan 28, 2011 11824 11824 11824 0 -166.10(-1.39%)
Jan 27, 2011 11990 11990 11990 0 +4.40(+0.04%)
Jan 26, 2011 11985 11985 11985 0 +8.20(+0.07%)
Jan 25, 2011 11977 11977 11977 0 -3.30(-0.03%)
Jan 24, 2011 11980 11980 11980 0 +108.70(+0.92%)
Jan 21, 2011 11872 11872 11872 0 +49.00(+0.41%)
Jan 20, 2011 11823 11823 11823 0 -2.50(-0.02%)
Jan 19, 2011 11825 11825 11825 0 -12.60(-0.11%)
Jan 18, 2011 11838 11838 11838 0 +50.50(+0.43%)
Jan 14, 2011 11787 11787 11787 0 +55.50(+0.47%)
Jan 13, 2011 11732 11732 11732 0 -23.50(-0.20%)
Jan 12, 2011 11755 11755 11755 0 +83.50(+0.72%)
Jan 11, 2011 11672 11672 11672 0 +34.40(+0.30%)
Jan 10, 2011 11638 11638 11638 0 -37.30(-0.32%)
Jan 07, 2011 11675 11675 11675 0 -22.50(-0.19%)
Jan 06, 2011 11697 11697 11697 0 -25.60(-0.22%)
Jan 05, 2011 11723 11723 11723 0 +31.70(+0.27%)
Jan 04, 2011 11691 11691 11691 0 +20.40(+0.17%)
Jan 03, 2011 11671 11671 11671 0 +93.30(+0.81%)
Dec 31, 2010 11569 11597 11530 11578 93,331,744 +7.80(+0.07%)
Dec 30, 2010 11570 11570 11570 0 -15.70(-0.14%)
Dec 29, 2010 11585 11585 11585 0 +9.90(+0.09%)
Dec 28, 2010 11576 11576 11576 0 +20.50(+0.18%)
Dec 27, 2010 11555 11555 11555 0 -18.50(-0.16%)
Dec 23, 2010 11574 11574 11574 0 +14.00(+0.12%)
Dec 22, 2010 11560 11560 11560 0 +26.30(+0.23%)
Dec 21, 2010 11533 11533 11533 0 +55.10(+0.48%)
Dec 20, 2010 11478 11478 11478 0 -13.80(-0.12%)
Dec 17, 2010 11499 11503 11451 11492 358,304,192 -7.30(-0.06%)
Dec 16, 2010 11499 11499 11499 0 +41.70(+0.36%)
Dec 15, 2010 11458 11458 11458 0 -19.00(-0.17%)
Dec 14, 2010 11476 11476 11476 0 +66.20(+0.58%)
Dec 10, 2010 11370 11414 11358 11410 151,821,264 +40.20(+0.35%)
Dec 09, 2010 11370 11370 11370 0 -2.40(-0.02%)
Dec 08, 2010 11372 11372 11372 0 +13.30(+0.12%)
Dec 07, 2010 11359 11359 11359 0 -3.00(-0.03%)
Dec 06, 2010 11362 11362 11362 0 -19.90(-0.17%)
Dec 03, 2010 11362 11389 11319 11382 149,439,760 +19.70(+0.17%)
Dec 02, 2010 11362 11362 11362 0 +106.60(+0.95%)
Dec 01, 2010 11256 11256 11256 0 +249.80(+2.27%)
Nov 30, 2010 11006 11006 11006 0 -46.50(-0.42%)
Nov 29, 2010 11052 11052 11052 0 -39.50(-0.36%)
Nov 26, 2010 11184 11184 11067 11092 68,396,120 -95.30(-0.85%)
Nov 24, 2010 11187 11187 11187 0 +150.90(+1.37%)
Nov 23, 2010 11036 11036 11036 0 -142.20(-1.27%)
Nov 22, 2010 11179 11179 11179 0 -24.90(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.30(+0.20%)
Nov 18, 2010 11181 11181 11181 0 +173.30(+1.57%)
Nov 17, 2010 11008 11008 11008 0 -15.60(-0.14%)
Nov 16, 2010 11024 11024 11024 0 -178.50(-1.59%)
Nov 15, 2010 11202 11202 11202 0 +9.40(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,432 -90.50(-0.80%)
Nov 11, 2010 11283 11283 11283 0 -73.90(-0.65%)
Nov 10, 2010 11357 11357 11357 0 +10.20(+0.09%)
Nov 09, 2010 11347 11347 11347 0 -60.00(-0.53%)
Nov 08, 2010 11407 11407 11407 0 -37.30(-0.33%)
Nov 05, 2010 11444 11444 11444 0 +9.30(+0.08%)
Nov 04, 2010 11435 11435 11435 0 +219.70(+1.96%)
Nov 03, 2010 11215 11215 11215 0 +26.40(+0.24%)
Nov 02, 2010 11189 11189 11189 0 +64.10(+0.58%)
Nov 01, 2010 11125 11125 11125 0 +6.10(+0.05%)
Oct 29, 2010 11118 11118 11118 0 +4.50(+0.04%)
Oct 28, 2010 11114 11114 11114 0 -12.30(-0.11%)
Oct 27, 2010 11126 11126 11126 0 -37.70(-0.34%)
Oct 25, 2010 11164 11164 11164 0 +31.40(+0.28%)
Oct 22, 2010 11133 11133 11133 0 -14.00(-0.13%)
Oct 21, 2010 11147 11147 11147 0 +38.60(+0.35%)
Oct 20, 2010 11108 11108 11108 0 +129.40(+1.18%)
Oct 19, 2010 10979 10979 10979 0 -165.10(-1.48%)
Oct 18, 2010 11144 11144 11144 0 +80.90(+0.73%)
Oct 15, 2010 11063 11063 11063 0 -31.80(-0.29%)
Oct 14, 2010 11095 11095 11095 0 -1.50(-0.01%)
Oct 13, 2010 11096 11096 11096 0 +75.70(+0.69%)
Oct 12, 2010 11020 11020 11020 0 +10.10(+0.09%)
Oct 11, 2010 11010 11010 11010 0 +3.80(+0.03%)
Oct 08, 2010 11006 11006 11006 0 +57.90(+0.53%)
Oct 07, 2010 10949 10949 10949 0 -19.10(-0.17%)
Oct 06, 2010 10968 10968 10968 0 +23.00(+0.21%)
Oct 05, 2010 10945 10945 10945 0 +193.40(+1.80%)
Oct 04, 2010 10751 10751 10751 0 -78.40(-0.72%)
Oct 01, 2010 10830 10830 10830 0 +41.70(+0.39%)
Sep 30, 2010 10788 10788 10788 0 -47.30(-0.44%)
Sep 29, 2010 10835 10835 10835 0 -22.80(-0.21%)
Sep 28, 2010 10858 10858 10858 0 +46.10(+0.43%)
Sep 27, 2010 10812 10812 10812 0 -48.30(-0.44%)
Sep 24, 2010 10860 10860 10860 0 +197.90(+1.86%)
Sep 23, 2010 10662 10662 10662 0 -76.90(-0.72%)
Sep 22, 2010 10739 10739 10739 0 -21.70(-0.20%)
Sep 21, 2010 10761 10761 10761 0 +7.40(+0.07%)
Sep 20, 2010 10754 10754 10754 0 +145.80(+1.37%)
Sep 17, 2010 10608 10608 10608 0 +35.10(+0.33%)
Sep 15, 2010 10573 10573 10573 0 +46.20(+0.44%)
Sep 14, 2010 10526 10526 10526 0 -17.60(-0.17%)
Sep 13, 2010 10544 10544 10544 0 +81.30(+0.78%)
Sep 10, 2010 10463 10463 10463 0 +47.60(+0.46%)
Sep 09, 2010 10415 10415 10415 0 +28.20(+0.27%)
Sep 08, 2010 10387 10387 10387 0 +46.30(+0.45%)
Sep 07, 2010 10341 10341 10341 0 -107.20(-1.03%)
Sep 03, 2010 10448 10448 10448 0 +127.80(+1.24%)
Sep 02, 2010 10320 10320 10320 0 +50.60(+0.49%)
Sep 01, 2010 10270 10270 10270 0 +254.80(+2.54%)
Aug 31, 2010 10015 10015 10015 0 +5.00(+0.05%)
Aug 30, 2010 10010 10010 10010 0 -141.00(-1.39%)
Aug 27, 2010 10151 10151 10151 0 +164.89(+1.65%)
Aug 26, 2010 9986 9986 9986 0 -74.29(-0.74%)
Aug 25, 2010 10060 10060 10060 0 +19.60(+0.20%)
Aug 24, 2010 10040 10040 10040 0 -133.90(-1.32%)
Aug 23, 2010 10174 10174 10174 0 -39.20(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,168 -57.60(-0.56%)
Aug 19, 2010 10271 10271 10271 0 -144.30(-1.39%)
Aug 18, 2010 10416 10416 10416 0 +9.70(+0.09%)
Aug 17, 2010 10406 10406 10406 0 +103.80(+1.01%)
Aug 16, 2010 10302 10302 10302 0 -1.20(-0.01%)
Aug 13, 2010 10303 10303 10303 0 -16.80(-0.16%)
Aug 12, 2010 10320 10320 10320 0 -58.80(-0.57%)
Aug 11, 2010 10379 10379 10379 0 -265.40(-2.49%)
Aug 10, 2010 10644 10644 10644 0 -54.60(-0.51%)
Aug 09, 2010 10699 10699 10699 0 +45.20(+0.42%)
Aug 06, 2010 10654 10654 10654 0 -21.40(-0.20%)
Aug 05, 2010 10675 10675 10675 0 -5.40(-0.05%)
Aug 04, 2010 10680 10680 10680 0 +44.00(+0.41%)
Aug 03, 2010 10636 10636 10636 0 -38.00(-0.36%)
Aug 02, 2010 10674 10674 10674 0 +208.50(+1.99%)
Jul 30, 2010 10466 10466 10466 0 -1.30(-0.01%)
Jul 29, 2010 10467 10467 10467 0 -30.70(-0.29%)
Jul 28, 2010 10498 10498 10498 0 -39.80(-0.38%)
Jul 27, 2010 10538 10538 10538 0 +12.30(+0.12%)
Jul 26, 2010 10525 10525 10525 0 +100.80(+0.97%)
Jul 23, 2010 10425 10425 10425 0 +102.30(+0.99%)
Jul 22, 2010 10322 10322 10322 0 +201.80(+1.99%)
Jul 21, 2010 10120 10120 10120 0 -109.50(-1.07%)
Jul 20, 2010 10230 10230 10230 0 +75.60(+0.74%)
Jul 19, 2010 10154 10154 10154 0 +56.50(+0.56%)
Jul 16, 2010 10098 10098 10098 0 -261.40(-2.52%)
Jul 15, 2010 10359 10359 10359 0 -7.40(-0.07%)
Jul 14, 2010 10367 10367 10367 0 +3.70(+0.04%)
Jul 13, 2010 10363 10363 10363 0 +146.70(+1.44%)
Jul 12, 2010 10216 10216 10216 0 +18.30(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.00(+0.58%)
Jul 08, 2010 10139 10139 10139 0 +120.70(+1.20%)
Jul 07, 2010 10018 10018 10018 0 +274.68(+2.82%)
Jul 06, 2010 9744 9744 9744 0 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,504 -46.05(-0.47%)
Jul 01, 2010 9733 9733 9733 0 -41.49(-0.42%)
Jun 30, 2010 9774 9774 9774 0 -96.28(-0.98%)
Jun 29, 2010 9870 9870 9870 0 -273.50(-2.70%)
Jun 25, 2010 10144 10144 10144 0 -9.00(-0.09%)
Jun 24, 2010 10153 10153 10153 0 -145.60(-1.41%)
Jun 23, 2010 10298 10298 10298 0 +4.90(+0.05%)
Jun 22, 2010 10294 10294 10294 0 -148.90(-1.43%)
Jun 21, 2010 10442 10442 10442 0 -8.20(-0.08%)
Jun 18, 2010 10451 10451 10451 0 +16.40(+0.16%)
Jun 17, 2010 10434 10434 10434 0 +24.70(+0.24%)
Jun 16, 2010 10410 10410 10410 0 +4.70(+0.05%)
Jun 15, 2010 10405 10405 10405 0 +213.90(+2.10%)
Jun 14, 2010 10191 10191 10191 0 -20.20(-0.20%)
Jun 11, 2010 10211 10211 10211 0 +38.60(+0.38%)
Jun 10, 2010 10172 10172 10172 0 +273.25(+2.76%)
Jun 09, 2010 9899 9899 9899 0 -40.73(-0.41%)
Jun 08, 2010 9940 9940 9940 0 +123.49(+1.26%)
Jun 07, 2010 9816 9816 9816 0 -115.48(-1.16%)
Jun 04, 2010 9932 9932 9932 0 -323.33(-3.15%)
Jun 03, 2010 10255 10255 10255 0 +5.80(+0.06%)
Jun 02, 2010 10250 10250 10250 0 +225.50(+2.25%)
Jun 01, 2010 10024 10024 10024 0 -112.60(-1.11%)
May 28, 2010 10137 10137 10137 0 -122.40(-1.19%)
May 27, 2010 10259 10259 10259 0 +284.55(+2.85%)
May 26, 2010 9974 9974 9974 0 -69.35(-0.69%)
May 25, 2010 10044 10044 10044 0 -22.80(-0.23%)
May 24, 2010 10067 10067 10067 0 -126.80(-1.24%)
May 21, 2010 10064 10198 9919 10193 438,219,488 +125.40(+1.25%)
May 20, 2010 10068 10068 10068 0 -376.40(-3.60%)
May 19, 2010 10444 10444 10444 0 -66.60(-0.63%)
May 18, 2010 10511 10511 10511 0 -114.80(-1.08%)
May 17, 2010 10626 10626 10626 0 +5.60(+0.05%)
May 14, 2010 10620 10620 10620 0 -162.80(-1.51%)
May 13, 2010 10783 10783 10783 0 -114.40(-1.05%)
May 12, 2010 10897 10897 10897 0 +149.10(+1.39%)
May 11, 2010 10748 10748 10748 0 -36.80(-0.34%)
May 10, 2010 10785 10785 10785 0 +404.70(+3.90%)
May 07, 2010 10380 10380 10380 0 -139.90(-1.33%)
May 06, 2010 10520 10520 10520 0 -347.80(-3.20%)
May 05, 2010 10868 10868 10868 0 -58.70(-0.54%)
May 04, 2010 10927 10927 10927 0 -225.00(-2.02%)
May 03, 2010 11152 11152 11152 0 +143.20(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,496 -158.70(-1.42%)
Apr 29, 2010 11167 11167 11167 0 +122.00(+1.10%)
Apr 28, 2010 11045 11045 11045 0 +53.30(+0.48%)
Apr 27, 2010 10992 10992 10992 0 -213.00(-1.90%)
Apr 26, 2010 11205 11205 11205 0 +0.70(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,336 +70.00(+0.63%)
Apr 22, 2010 11134 11134 11134 0 +9.40(+0.08%)
Apr 21, 2010 11125 11125 11125 0 +7.80(+0.07%)
Apr 20, 2010 11117 11117 11117 0 +25.10(+0.23%)
Apr 19, 2010 11092 11092 11092 0 +73.30(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,944 -125.90(-1.13%)
Apr 15, 2010 11145 11145 11145 0 +21.50(+0.19%)
Apr 14, 2010 11123 11123 11123 0 +103.70(+0.94%)
Apr 13, 2010 11019 11019 11019 0 +13.40(+0.12%)
Apr 12, 2010 11006 11006 11006 0 +8.70(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,632 +70.20(+0.64%)
Apr 08, 2010 10927 10927 10927 0 +29.60(+0.27%)
Apr 07, 2010 10898 10898 10898 0 -72.50(-0.66%)
Apr 06, 2010 10970 10970 10970 0 -3.50(-0.03%)
Apr 05, 2010 10974 10974 10974 0 +46.40(+0.42%)
Apr 01, 2010 10927 10927 10927 0 +70.50(+0.65%)
Mar 31, 2010 10857 10857 10857 0 -50.80(-0.47%)
Mar 30, 2010 10907 10907 10907 0 +11.50(+0.11%)
Mar 29, 2010 10896 10896 10896 0 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,224 +9.20(+0.08%)
Mar 25, 2010 10841 10841 10841 0 +5.00(+0.05%)
Mar 24, 2010 10836 10836 10836 0 -52.60(-0.48%)
Mar 23, 2010 10889 10889 10889 0 +102.90(+0.95%)
Mar 22, 2010 10786 10786 10786 0 +43.90(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,160 -37.20(-0.35%)
Mar 18, 2010 10779 10779 10779 0 +45.50(+0.42%)
Mar 17, 2010 10734 10734 10734 0 +47.70(+0.45%)
Mar 16, 2010 10686 10686 10686 0 +43.80(+0.41%)
Mar 15, 2010 10642 10642 10642 0 +17.50(+0.16%)
Mar 12, 2010 10625 10625 10625 0 +12.90(+0.12%)
Mar 11, 2010 10612 10612 10612 0 +44.50(+0.42%)
Mar 10, 2010 10567 10567 10567 0 +2.90(+0.03%)
Mar 09, 2010 10564 10564 10564 0 +11.90(+0.11%)
Mar 08, 2010 10552 10552 10552 0 -13.70(-0.13%)
Mar 05, 2010 10566 10566 10566 0 +122.10(+1.17%)
Mar 04, 2010 10444 10444 10444 0 +47.30(+0.45%)
Mar 03, 2010 10397 10397 10397 0 -9.20(-0.09%)
Mar 02, 2010 10406 10406 10406 0 +2.20(+0.02%)
Mar 01, 2010 10404 10404 10404 0 +78.50(+0.76%)
Feb 26, 2010 10325 10325 10325 0 +4.30(+0.04%)
Feb 25, 2010 10321 10321 10321 0 -53.20(-0.51%)
Feb 24, 2010 10374 10374 10374 0 +91.80(+0.89%)
Feb 23, 2010 10282 10282 10282 0 -101.00(-0.97%)
Feb 22, 2010 10383 10383 10383 0 -18.90(-0.18%)
Feb 19, 2010 10402 10402 10402 0 +9.40(+0.09%)
Feb 18, 2010 10393 10393 10393 0 +83.70(+0.81%)
Feb 17, 2010 10309 10309 10309 0 +40.40(+0.39%)
Feb 16, 2010 10269 10269 10269 0 +169.70(+1.68%)
Feb 12, 2010 10099 10099 10099 0 -45.10(-0.44%)
Feb 11, 2010 10144 10144 10144 0 +105.80(+1.05%)
Feb 10, 2010 10038 10038 10038 0 -20.20(-0.20%)
Feb 09, 2010 10059 10059 10059 0 +150.21(+1.52%)
Feb 08, 2010 9908 9908 9908 0 -103.81(-1.04%)
Feb 05, 2010 10004 10032 9835 10012 308,320,064 +10.00(+0.10%)
Feb 04, 2010 10002 10002 10002 0 -268.30(-2.61%)
Feb 03, 2010 10270 10270 10270 0 -26.30(-0.26%)
Feb 02, 2010 10297 10297 10297 0 +111.30(+1.09%)
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.