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 (%)
Nov 30, 2005 10884 10925 10804 10806 0 -82.50(-0.76%)
Nov 29, 2005 10888 10960 10888 10889 0 -2.10(-0.02%)
Nov 28, 2005 10933 10952 10882 10891 0 -40.90(-0.37%)
Nov 25, 2005 10915 10956 10914 10932 0 +15.50(+0.14%)
Nov 23, 2005 10871 10951 10855 10916 0 +44.70(+0.41%)
Nov 22, 2005 10816 10877 10787 10871 0 +51.10(+0.47%)
Nov 21, 2005 10766 10835 10761 10820 0 +54.00(+0.50%)
Nov 18, 2005 10719 10796 10697 10766 0 +46.10(+0.43%)
Nov 17, 2005 10677 10728 10666 10720 0 +45.40(+0.43%)
Nov 16, 2005 10683 10712 10652 10675 0 -11.60(-0.11%)
Nov 15, 2005 10697 10742 10664 10686 0 -10.80(-0.10%)
Nov 14, 2005 10687 10710 10674 10697 0 +11.20(+0.10%)
Nov 11, 2005 10641 10696 10637 10686 0 +45.30(+0.43%)
Nov 10, 2005 10541 10656 10519 10641 0 +95.70(+0.91%)
Nov 09, 2005 10539 10602 10520 10545 0 +5.30(+0.05%)
Nov 08, 2005 10574 10574 10524 10540 0 -46.50(-0.44%)
Nov 07, 2005 10531 10593 10520 10586 0 +55.40(+0.53%)
Nov 04, 2005 10523 10552 10479 10531 0 +8.20(+0.08%)
Nov 03, 2005 10470 10561 10470 10523 0 +49.90(+0.48%)
Nov 02, 2005 10406 10494 10389 10473 0 +32.60(+0.31%)
Oct 31, 2005 10403 10487 10403 10440 0 +37.60(+0.36%)
Oct 28, 2005 10231 10405 10231 10402 0 +172.50(+1.69%)
Oct 27, 2005 10345 10349 10230 10230 0 -115.70(-1.12%)
Oct 26, 2005 10377 10434 10337 10346 0 -32.60(-0.31%)
Oct 25, 2005 10384 10412 10317 10378 0 -6.70(-0.06%)
Oct 24, 2005 10216 10387 10216 10385 0 +169.50(+1.66%)
Oct 21, 2005 10282 10351 10194 10216 0 -65.60(-0.64%)
Oct 20, 2005 10412 10433 10252 10281 0 -133.00(-1.28%)
Oct 19, 2005 10277 10414 10233 10414 0 +128.40(+1.25%)
Oct 18, 2005 10349 10362 10285 10286 0 -62.40(-0.60%)
Oct 17, 2005 10287 10351 10270 10348 0 +60.80(+0.59%)
Oct 14, 2005 10217 10292 10200 10287 0 +70.90(+0.69%)
Oct 13, 2005 10217 10241 10156 10216 0 -0.50(-0.00%)
Oct 12, 2005 10254 10309 10186 10217 0 -36.30(-0.35%)
Oct 11, 2005 10239 10313 10234 10253 0 +14.40(+0.14%)
Oct 10, 2005 10293 10323 10238 10239 0 -53.70(-0.52%)
Oct 07, 2005 10287 10347 10281 10292 0 +5.40(+0.05%)
Oct 06, 2005 10317 10370 10218 10287 0 -30.30(-0.29%)
Oct 05, 2005 10435 10438 10316 10317 0 -123.70(-1.18%)
Oct 04, 2005 10534 10568 10435 10441 0 -94.40(-0.90%)
Oct 03, 2005 10570 10609 10524 10536 0 -33.50(-0.32%)
Sep 30, 2005 10553 10570 10526 10569 0 +16.20(+0.15%)
Sep 29, 2005 10473 10563 10418 10553 0 +79.60(+0.76%)
Sep 28, 2005 10457 10512 10424 10473 0 +17.00(+0.16%)
Sep 27, 2005 10445 10496 10416 10456 0 +4.00(+0.04%)
Sep 26, 2005 10420 10509 10420 10452 0 +32.60(+0.31%)
Sep 23, 2005 10422 10456 10372 10420 0 -2.40(-0.02%)
Sep 22, 2005 10376 10444 10351 10422 0 +43.70(+0.42%)
Sep 21, 2005 10484 10484 10375 10378 0 -103.10(-0.98%)
Sep 20, 2005 10558 10605 10467 10481 0 -76.20(-0.72%)
Sep 19, 2005 10642 10645 10521 10558 0 -84.50(-0.79%)
Sep 16, 2005 10560 10647 10560 10642 0 +83.30(+0.79%)
Sep 15, 2005 10546 10582 10521 10559 0 +13.90(+0.13%)
Sep 14, 2005 10598 10633 10537 10545 0 -52.50(-0.50%)
Sep 13, 2005 10674 10674 10595 10597 0 -85.50(-0.80%)
Sep 12, 2005 10678 10702 10664 10683 0 +4.40(+0.04%)
Sep 09, 2005 10594 10696 10594 10678 0 +82.60(+0.78%)
Sep 08, 2005 10633 10636 10569 10596 0 -37.60(-0.35%)
Sep 07, 2005 10589 10640 10574 10634 0 +44.30(+0.42%)
Sep 06, 2005 10448 10593 10448 10589 0 +141.80(+1.36%)
Sep 02, 2005 10461 10498 10435 10447 0 -12.20(-0.12%)
Sep 01, 2005 10481 10514 10426 10460 0 -22.20(-0.21%)
Aug 31, 2005 10409 10485 10357 10482 0 +68.90(+0.66%)
Aug 30, 2005 10462 10462 10350 10413 0 -50.10(-0.48%)
Aug 29, 2005 10397 10488 10349 10463 0 +66.10(+0.64%)
Aug 26, 2005 10451 10451 10384 10397 0 -53.60(-0.51%)
Aug 25, 2005 10434 10465 10428 10450 0 +15.60(+0.15%)
Aug 24, 2005 10519 10559 10432 10435 0 -84.70(-0.81%)
Aug 23, 2005 10571 10578 10497 10520 0 -50.30(-0.48%)
Aug 22, 2005 10560 10641 10524 10570 0 +10.70(+0.10%)
Aug 19, 2005 10553 10626 10553 10559 0 +4.30(+0.04%)
Aug 18, 2005 10550 10593 10517 10555 0 +4.20(+0.04%)
Aug 17, 2005 10506 10589 10503 10551 0 +37.20(+0.35%)
Aug 16, 2005 10632 10640 10510 10514 0 -120.90(-1.14%)
Aug 15, 2005 10599 10655 10558 10634 0 +34.10(+0.32%)
Aug 12, 2005 10683 10683 10568 10600 0 -85.60(-0.80%)
Aug 11, 2005 10592 10686 10588 10686 0 +91.40(+0.86%)
Aug 10, 2005 10606 10719 10570 10594 0 -21.20(-0.20%)
Aug 09, 2005 10538 10639 10538 10616 0 +78.80(+0.75%)
Aug 08, 2005 10557 10606 10525 10537 0 -21.10(-0.20%)
Aug 05, 2005 10610 10611 10554 10558 0 -52.10(-0.49%)
Aug 04, 2005 10697 10697 10607 10610 0 -87.50(-0.82%)
Aug 03, 2005 10682 10698 10638 10698 0 +13.90(+0.13%)
Aug 02, 2005 10624 10699 10624 10684 0 +60.50(+0.57%)
Aug 01, 2005 10642 10672 10611 10623 0 -17.70(-0.17%)
Jul 29, 2005 10705 10718 10641 10641 0 -64.70(-0.60%)
Jul 28, 2005 10634 10710 10630 10706 0 +68.50(+0.64%)
Jul 27, 2005 10579 10646 10577 10637 0 +57.30(+0.54%)
Jul 26, 2005 10598 10626 10573 10580 0 -16.40(-0.15%)
Jul 25, 2005 10652 10686 10592 10596 0 -55.10(-0.52%)
Jul 22, 2005 10624 10658 10588 10651 0 +23.50(+0.22%)
Jul 21, 2005 10690 10700 10608 10628 0 -60.90(-0.57%)
Jul 20, 2005 10630 10691 10581 10689 0 +42.10(+0.40%)
Jul 19, 2005 10577 10668 10577 10647 0 +71.60(+0.68%)
Jul 18, 2005 10640 10640 10575 10575 0 -65.80(-0.62%)
Jul 15, 2005 10629 10654 10600 10641 0 +11.90(+0.11%)
Jul 14, 2005 10560 10658 10560 10629 0 +71.50(+0.68%)
Jul 13, 2005 10513 10565 10512 10557 0 +43.50(+0.41%)
Jul 12, 2005 10520 10544 10483 10514 0 -5.80(-0.06%)
Jul 11, 2005 10450 10534 10450 10520 0 +70.90(+0.68%)
Jul 08, 2005 10303 10462 10300 10449 0 +146.50(+1.42%)
Jul 07, 2005 10270 10310 10175 10302 0 +31.30(+0.30%)
Jul 06, 2005 10366 10380 10268 10271 0 -100.80(-0.97%)
Jul 05, 2005 10303 10389 10283 10372 0 +68.40(+0.66%)
Jul 01, 2005 10274 10344 10274 10303 0 +28.50(+0.28%)
Jun 30, 2005 10374 10413 10267 10275 0 -99.60(-0.96%)
Jun 29, 2005 10406 10434 10363 10374 0 -31.30(-0.30%)
Jun 28, 2005 10291 10410 10290 10406 0 +114.60(+1.11%)
Jun 27, 2005 10298 10332 10254 10291 0 -7.30(-0.07%)
Jun 24, 2005 10422 10422 10298 10298 0 -122.90(-1.18%)
Jun 23, 2005 10587 10589 10420 10421 0 -166.50(-1.57%)
Jun 22, 2005 10599 10646 10578 10588 0 -11.80(-0.11%)
Jun 21, 2005 10609 10630 10581 10600 0 -8.80(-0.08%)
Jun 20, 2005 10622 10638 10562 10608 0 -15.30(-0.14%)
Jun 17, 2005 10580 10656 10580 10624 0 +45.10(+0.43%)
Jun 16, 2005 10567 10596 10540 10579 0 +12.30(+0.12%)
Jun 15, 2005 10549 10590 10495 10566 0 +18.50(+0.18%)
Jun 14, 2005 10522 10587 10522 10548 0 +25.30(+0.24%)
Jun 13, 2005 10504 10589 10474 10523 0 +10.00(+0.10%)
Jun 10, 2005 10503 10539 10453 10513 0 +9.60(+0.09%)
Jun 09, 2005 10478 10526 10443 10503 0 +26.10(+0.25%)
Jun 08, 2005 10485 10543 10465 10477 0 -6.70(-0.06%)
Jun 07, 2005 10466 10579 10466 10484 0 +16.60(+0.16%)
Jun 06, 2005 10462 10481 10431 10467 0 +6.00(+0.06%)
Jun 03, 2005 10553 10553 10448 10461 0 -92.50(-0.88%)
Jun 02, 2005 10549 10560 10510 10554 0 +4.40(+0.04%)
Jun 01, 2005 10463 10586 10458 10549 0 +81.50(+0.78%)
May 31, 2005 10542 10542 10468 10468 0 -74.90(-0.71%)
May 27, 2005 10537 10552 10518 10542 0 +4.90(+0.05%)
May 26, 2005 10459 10544 10459 10538 0 +79.80(+0.76%)
May 25, 2005 10503 10503 10426 10458 0 -45.90(-0.44%)
May 24, 2005 10504 10504 10504 10504 0 -19.90(-0.19%)
May 23, 2005 10473 10561 10466 10524 0 +51.20(+0.49%)
May 20, 2005 10493 10499 10424 10472 0 -20.80(-0.20%)
May 19, 2005 10464 10495 10435 10493 0 +161.30(+1.56%)
May 17, 2005 10248 10337 10213 10332 0 +79.70(+0.78%)
May 16, 2005 10140 10255 10138 10252 0 +112.10(+1.11%)
May 13, 2005 10188 10234 10076 10140 0 -49.40(-0.48%)
May 12, 2005 10300 10322 10183 10190 0 -110.70(-1.07%)
May 11, 2005 10273 10311 10185 10300 0 +19.10(+0.19%)
May 10, 2005 10383 10383 10250 10281 0 -103.20(-0.99%)
May 09, 2005 10345 10385 10320 10384 0 +38.90(+0.38%)
May 06, 2005 10340 10401 10340 10345 0 +4.90(+0.05%)
May 05, 2005 10384 10406 10296 10340 0 -43.80(-0.42%)
May 04, 2005 10255 10392 10255 10384 0 +158.00(+1.55%)
May 03, 2005 10251 10304 10208 10226 0 -25.40(-0.25%)
May 02, 2005 10192 10258 10188 10252 0 +59.20(+0.58%)
Apr 29, 2005 10074 10196 10048 10192 0 +122.10(+1.21%)
Apr 28, 2005 10195 10195 10070 10070 0 -128.40(-1.26%)
Apr 27, 2005 10150 10220 10080 10199 0 +47.70(+0.47%)
Apr 26, 2005 10241 10264 10151 10151 0 -91.40(-0.89%)
Apr 25, 2005 10158 10260 10158 10242 0 +85.20(+0.84%)
Apr 22, 2005 10217 10219 10070 10157 0 -60.90(-0.60%)
Apr 21, 2005 10010 10218 10010 10218 0 +205.90(+2.06%)
Apr 20, 2005 10131 10186 10000 10012 0 -115.10(-1.14%)
Apr 19, 2005 10072 10156 10072 10127 0 +56.20(+0.56%)
Apr 18, 2005 10088 10105 10021 10071 0 -9.10(-0.09%)
Apr 15, 2005 10277 10278 10078 10080 0 -198.50(-1.93%)
Apr 14, 2005 10404 10418 10273 10279 0 -125.10(-1.20%)
Apr 13, 2005 10508 10521 10380 10404 0 -104.10(-0.99%)
Apr 12, 2005 10449 10530 10361 10508 0 +59.40(+0.57%)
Apr 11, 2005 10462 10482 10438 10449 0 -12.60(-0.12%)
Apr 08, 2005 10546 10554 10460 10461 0 -85.10(-0.81%)
Apr 07, 2005 10486 10557 10477 10546 0 +60.30(+0.58%)
Apr 06, 2005 10453 10526 10453 10486 0 +27.50(+0.26%)
Apr 05, 2005 10421 10476 10419 10458 0 +37.40(+0.36%)
Apr 04, 2005 10402 10444 10357 10421 0 +16.80(+0.16%)
Apr 01, 2005 10505 10569 10381 10404 0 -99.40(-0.95%)
Mar 31, 2005 10542 10542 10490 10504 0 -37.20(-0.35%)
Mar 30, 2005 10406 10544 10405 10541 0 +135.20(+1.30%)
Mar 29, 2005 10486 10521 10396 10406 0 -79.90(-0.76%)
Mar 28, 2005 10444 10534 10440 10486 0 +42.70(+0.41%)
Mar 24, 2005 10457 10519 10443 10443 0 -12.70(-0.12%)
Mar 23, 2005 10471 10497 10430 10456 0 -14.90(-0.14%)
Mar 22, 2005 10565 10610 10470 10470 0 -94.90(-0.90%)
Mar 21, 2005 10630 10630 10534 10565 0 -63.00(-0.59%)
Mar 18, 2005 10628 10654 10557 10628 0 +2.00(+0.02%)
Mar 17, 2005 10633 10659 10598 10626 0 -6.80(-0.06%)
Mar 16, 2005 10742 10742 10612 10633 0 -122.00(-1.13%)
Mar 15, 2005 10804 10839 10755 10755 0 -49.30(-0.46%)
Mar 14, 2005 10774 10806 10754 10804 0 +29.10(+0.27%)
Mar 11, 2005 10845 10872 10759 10775 0 -76.10(-0.70%)
Mar 10, 2005 10806 10876 10780 10852 0 +45.90(+0.42%)
Mar 09, 2005 10912 10923 10802 10806 0 -107.00(-0.98%)
Mar 08, 2005 10936 10952 10900 10913 0 -24.30(-0.22%)
Mar 07, 2005 10941 10984 10932 10937 0 -3.70(-0.03%)
Mar 04, 2005 10834 10962 10834 10941 0 +107.60(+0.99%)
Mar 03, 2005 10812 10869 10767 10833 0 +21.50(+0.20%)
Mar 02, 2005 10826 10870 10774 10812 0 -18.50(-0.17%)
Mar 01, 2005 10769 10849 10769 10830 0 +64.00(+0.59%)
Feb 28, 2005 10842 10842 10730 10766 0 -75.80(-0.70%)
Feb 25, 2005 10748 10845 10736 10842 0 +93.00(+0.87%)
Feb 24, 2005 10672 10756 10647 10749 0 +75.00(+0.70%)
Feb 23, 2005 10609 10701 10609 10674 0 +61.90(+0.58%)
Feb 22, 2005 10783 10783 10610 10612 0 -170.60(-1.58%)
Feb 18, 2005 10755 10792 10730 10782 0 +28.80(+0.27%)
Feb 17, 2005 10835 10841 10752 10754 0 -80.90(-0.75%)
Feb 16, 2005 10832 10853 10794 10835 0 -2.70(-0.02%)
Feb 15, 2005 10791 10852 10779 10837 0 +46.20(+0.43%)
Feb 14, 2005 10796 10802 10773 10791 0 -4.90(-0.05%)
Feb 11, 2005 10743 10829 10703 10796 0 +46.40(+0.43%)
Feb 10, 2005 10665 10764 10664 10750 0 +85.50(+0.80%)
Feb 09, 2005 10718 10742 10660 10664 0 -60.50(-0.56%)
Feb 08, 2005 10712 10744 10696 10725 0 +8.80(+0.08%)
Feb 07, 2005 10716 10734 10700 10716 0 +0.30(+0.00%)
Feb 04, 2005 10593 10724 10587 10716 0 +122.50(+1.16%)
Feb 03, 2005 10592 10601 10550 10593 0 -3.80(-0.04%)
Feb 02, 2005 10551 10616 10544 10597 0 +44.90(+0.43%)
Feb 01, 2005 10490 10570 10490 10552 0 +62.30(+0.59%)
Jan 31, 2005 10429 10510 10429 10490 0 +62.40(+0.60%)
Jan 28, 2005 10471 10488 10387 10427 0 -40.00(-0.38%)
Jan 27, 2005 10498 10498 10430 10467 0 -31.40(-0.30%)
Jan 26, 2005 10463 10532 10463 10499 0 +37.00(+0.35%)
Jan 25, 2005 10369 10510 10369 10462 0 +91.70(+0.88%)
Jan 24, 2005 10394 10443 10370 10370 0 -23.60(-0.23%)
Jan 21, 2005 10472 10512 10391 10394 0 -77.90(-0.74%)
Jan 20, 2005 10539 10547 10458 10471 0 -68.60(-0.65%)
Jan 19, 2005 10626 10626 10536 10540 0 -88.80(-0.84%)
Jan 18, 2005 10554 10629 10501 10629 0 +70.80(+0.67%)
Jan 14, 2005 10507 10567 10504 10558 0 +52.20(+0.50%)
Jan 13, 2005 10617 10618 10486 10506 0 -112.00(-1.05%)
Jan 12, 2005 10561 10623 10500 10618 0 +61.60(+0.58%)
Jan 11, 2005 10620 10620 10532 10556 0 -64.80(-0.61%)
Jan 10, 2005 10603 10664 10582 10621 0 +17.00(+0.16%)
Jan 07, 2005 10625 10653 10572 10604 0 -18.90(-0.18%)
Jan 06, 2005 10593 10668 10589 10623 0 +25.10(+0.24%)
Jan 05, 2005 10630 10684 10598 10598 0 -33.00(-0.31%)
Jan 04, 2005 10728 10770 10605 10631 0 -98.60(-0.92%)
Jan 03, 2005 10784 10867 10710 10729 0 -53.60(-0.50%)
Dec 31, 2004 10800 10832 10781 10783 0 -17.30(-0.16%)
Dec 30, 2004 10829 10850 10800 10800 0 -28.90(-0.27%)
Dec 29, 2004 10854 10854 10796 10829 0 -25.30(-0.23%)
Dec 28, 2004 10776 10859 10774 10854 0 +78.40(+0.73%)
Dec 27, 2004 10828 10868 10776 10776 0 -51.00(-0.47%)
Dec 23, 2004 10815 10865 10810 10827 0 +11.20(+0.10%)
Dec 22, 2004 10752 10823 10739 10816 0 +56.50(+0.53%)
Dec 21, 2004 10662 10765 10662 10759 0 +97.80(+0.92%)
Dec 20, 2004 10652 10735 10652 10662 0 +8.10(+0.08%)
Dec 17, 2004 10705 10739 10642 10654 0 -38.00(-0.36%)
Dec 15, 2004 10676 10706 10636 10692 0 +14.70(+0.14%)
Dec 14, 2004 10640 10695 10621 10677 0 +38.50(+0.36%)
Dec 13, 2004 10543 10642 10543 10638 0 +95.30(+0.90%)
Dec 10, 2004 10552 10576 10523 10543 0 -9.70(-0.09%)
Dec 09, 2004 10492 10562 10419 10553 0 +58.50(+0.56%)
Dec 08, 2004 10439 10507 10439 10494 0 +53.60(+0.51%)
Dec 07, 2004 10547 10567 10440 10441 0 -106.50(-1.01%)
Dec 06, 2004 10591 10591 10527 10547 0 -45.10(-0.43%)
Dec 03, 2004 10598 10643 10561 10592 0 +7.10(+0.07%)
Dec 02, 2004 10590 10629 10545 10585 0 -4.80(-0.05%)
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.