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, 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%)
Feb 02, 2009 7937 7937 7937 0 -64.03(-0.80%)
Jan 30, 2009 8001 8001 8001 0 -148.15(-1.82%)
Jan 29, 2009 8149 8149 8149 0 -226.44(-2.70%)
Jan 28, 2009 8375 8375 8375 0 +200.72(+2.46%)
Jan 27, 2009 8175 8175 8175 0 +58.70(+0.72%)
Jan 26, 2009 8116 8116 8116 0 +38.47(+0.48%)
Jan 23, 2009 8078 8078 8078 0 -45.24(-0.56%)
Jan 22, 2009 8123 8123 8123 0 -105.30(-1.28%)
Jan 21, 2009 8228 8228 8228 0 +279.01(+3.51%)
Jan 20, 2009 7949 7949 7949 0 -332.13(-4.01%)
Jan 16, 2009 8281 8281 8281 0 +68.73(+0.84%)
Jan 15, 2009 8212 8212 8212 0 +12.35(+0.15%)
Jan 14, 2009 8200 8200 8200 0 -248.42(-2.94%)
Jan 13, 2009 8449 8449 8449 0 -25.41(-0.30%)
Jan 12, 2009 8474 8474 8474 0 -125.21(-1.46%)
Jan 09, 2009 8599 8599 8599 0 -143.28(-1.64%)
Jan 08, 2009 8742 8742 8742 0 -27.24(-0.31%)
Jan 07, 2009 8770 8770 8770 0 -245.40(-2.72%)
Jan 06, 2009 9015 9015 9015 0 +62.21(+0.69%)
Jan 05, 2009 8953 8953 8953 0 -81.80(-0.91%)
Jan 02, 2009 9035 9035 9035 0 +258.30(+2.94%)
Jan 01, 2009 8776 8776 8776 0 +0.00(+0.00%)
Dec 31, 2008 8776 8776 8776 0 +108.00(+1.25%)
Dec 30, 2008 8668 8668 8668 0 +184.46(+2.17%)
Dec 29, 2008 8484 8484 8484 0 -31.62(-0.37%)
Dec 26, 2008 8516 8516 8516 0 +47.07(+0.56%)
Dec 25, 2008 8468 8468 8468 0 +0.00(+0.00%)
Dec 24, 2008 8468 8468 8468 8468 0 +48.99(+0.58%)
Dec 23, 2008 8419 8419 8419 0 -100.28(-1.18%)
Dec 22, 2008 8520 8520 8520 0 -59.34(-0.69%)
Dec 19, 2008 8579 8579 8579 0 -25.88(-0.30%)
Dec 18, 2008 8605 8605 8605 0 -219.35(-2.49%)
Dec 17, 2008 8824 8824 8824 0 -99.80(-1.12%)
Dec 16, 2008 8924 8924 8924 0 +359.61(+4.20%)
Dec 15, 2008 8565 8565 8565 0 -65.15(-0.75%)
Dec 12, 2008 8630 8630 8630 0 +64.59(+0.75%)
Dec 11, 2008 8565 8565 8565 0 -196.33(-2.24%)
Dec 10, 2008 8761 8761 8761 0 +70.09(+0.81%)
Dec 09, 2008 8691 8691 8691 0 -242.85(-2.72%)
Dec 08, 2008 8934 8934 8934 0 +298.76(+3.46%)
Dec 05, 2008 8635 8635 8635 0 +259.18(+3.09%)
Dec 04, 2008 8376 8376 8376 8376 0 -215.45(-2.51%)
Dec 03, 2008 8592 8592 8592 0 +172.60(+2.05%)
Dec 02, 2008 8419 8419 8419 0 +270.00(+3.31%)
Dec 01, 2008 8149 8149 8149 0 -679.95(-7.70%)
Nov 28, 2008 8829 8829 8829 0 +102.43(+1.17%)
Nov 27, 2008 8727 8727 8727 0 +0.00(+0.00%)
Nov 26, 2008 8727 8727 8727 0 +247.14(+2.91%)
Nov 25, 2008 8479 8479 8479 0 +36.08(+0.43%)
Nov 24, 2008 8443 8443 8443 0 +396.97(+4.93%)
Nov 21, 2008 8046 8046 8046 0 +494.13(+6.54%)
Nov 20, 2008 7552 7552 7552 0 -444.99(-5.56%)
Nov 19, 2008 7997 7997 7997 0 -427.47(-5.07%)
Nov 18, 2008 8425 8425 8425 0 +151.17(+1.83%)
Nov 17, 2008 8274 8274 8274 0 -223.73(-2.63%)
Nov 14, 2008 8497 8497 8497 0 -337.94(-3.82%)
Nov 13, 2008 8835 8835 8835 0 +552.59(+6.67%)
Nov 12, 2008 8283 8283 8283 0 -411.30(-4.73%)
Nov 11, 2008 8694 8694 8694 0 -176.58(-1.99%)
Nov 10, 2008 8871 8871 8871 0 -73.27(-0.82%)
Nov 07, 2008 8944 8944 8944 0 +248.02(+2.85%)
Nov 06, 2008 8696 8696 8696 0 -443.48(-4.85%)
Nov 05, 2008 9139 9139 9139 0 -486.01(-5.05%)
Nov 04, 2008 9625 9625 9625 0 +305.45(+3.28%)
Nov 03, 2008 9320 9320 9320 0 -5.18(-0.06%)
Oct 31, 2008 9325 9325 9325 0 +144.32(+1.57%)
Oct 30, 2008 9181 9181 9181 0 +189.73(+2.11%)
Oct 29, 2008 8991 8991 8991 0 -74.16(-0.82%)
Oct 28, 2008 9065 9065 9065 0 +889.35(+10.88%)
Oct 27, 2008 8176 8176 8176 0 -203.18(-2.42%)
Oct 24, 2008 8379 8379 8379 0 -312.30(-3.59%)
Oct 23, 2008 8691 8691 8691 0 +172.04(+2.02%)
Oct 22, 2008 8519 8519 8519 0 -514.45(-5.69%)
Oct 21, 2008 9034 9034 9034 0 -231.77(-2.50%)
Oct 20, 2008 9265 9265 9265 0 +413.21(+4.67%)
Oct 17, 2008 8852 8852 8852 0 -127.04(-1.41%)
Oct 16, 2008 8979 8979 8979 0 +401.35(+4.68%)
Oct 15, 2008 8578 8578 8578 0 -733.08(-7.87%)
Oct 14, 2008 9311 9311 9311 9311 0 -76.62(-0.82%)
Oct 13, 2008 9388 9388 9388 0 +936.42(+11.08%)
Oct 10, 2008 8451 8451 8451 0 -128.00(-1.49%)
Oct 09, 2008 8579 8579 8579 0 -678.91(-7.33%)
Oct 08, 2008 9258 9258 9258 0 -189.01(-2.00%)
Oct 07, 2008 9447 9447 9447 0 -508.39(-5.11%)
Oct 06, 2008 9956 9956 9956 0 -369.90(-3.58%)
Oct 03, 2008 10325 10325 10325 0 -157.40(-1.50%)
Oct 02, 2008 10483 10483 10483 0 -348.30(-3.22%)
Oct 01, 2008 10831 10831 10831 0 -19.60(-0.18%)
Sep 30, 2008 10851 10851 10851 0 +485.20(+4.68%)
Sep 29, 2008 10366 10366 10366 0 -777.60(-6.98%)
Sep 26, 2008 11143 11143 11143 0 +121.00(+1.10%)
Sep 25, 2008 11022 11022 11022 0 +196.90(+1.82%)
Sep 24, 2008 10825 10825 10825 0 -29.00(-0.27%)
Sep 23, 2008 10854 10854 10854 0 -161.50(-1.47%)
Sep 22, 2008 11016 11016 11016 0 -372.70(-3.27%)
Sep 19, 2008 11388 11388 11388 0 +368.70(+3.35%)
Sep 18, 2008 11020 11020 11020 0 +410.00(+3.86%)
Sep 17, 2008 10610 10610 10610 0 -449.30(-4.06%)
Sep 16, 2008 11059 11059 11059 0 +141.50(+1.30%)
Sep 15, 2008 10918 10918 10918 0 -504.50(-4.42%)
Sep 12, 2008 11422 11422 11422 0 -11.70(-0.10%)
Sep 11, 2008 11434 11434 11434 0 +164.80(+1.46%)
Sep 10, 2008 11269 11269 11269 0 +38.20(+0.34%)
Sep 09, 2008 11231 11231 11231 11231 0 -280.00(-2.43%)
Sep 08, 2008 11511 11511 11511 0 +289.70(+2.58%)
Sep 05, 2008 11221 11221 11221 0 +32.80(+0.29%)
Sep 04, 2008 11188 11188 11188 0 -344.70(-2.99%)
Sep 03, 2008 11533 11533 11533 0 +16.00(+0.14%)
Sep 02, 2008 11517 11517 11517 0 -26.60(-0.23%)
Aug 30, 2008 11544 11544 11544 0 +0.00(+0.00%)
Aug 29, 2008 11544 11544 11544 0 -171.70(-1.47%)
Aug 28, 2008 11715 11715 11715 0 +212.70(+1.85%)
Aug 27, 2008 11502 11502 11502 0 +89.60(+0.79%)
Aug 26, 2008 11413 11413 11413 0 +26.70(+0.23%)
Aug 25, 2008 11386 11386 11386 0 -241.90(-2.08%)
Aug 22, 2008 11628 11628 11628 0 +197.90(+1.73%)
Aug 21, 2008 11430 11430 11430 0 +12.80(+0.11%)
Aug 20, 2008 11417 11417 11417 0 +68.90(+0.61%)
Aug 19, 2008 11348 11348 11348 0 -130.90(-1.14%)
Aug 18, 2008 11479 11479 11479 0 -180.50(-1.55%)
Aug 15, 2008 11660 11660 11660 0 +44.00(+0.38%)
Aug 14, 2008 11616 11616 11616 0 +82.90(+0.72%)
Aug 13, 2008 11533 11533 11533 11533 0 -109.50(-0.94%)
Aug 12, 2008 11642 11642 11642 11642 0 -139.80(-1.19%)
Aug 11, 2008 11782 11782 11782 11782 0 +48.00(+0.41%)
Aug 08, 2008 11432 11760 11388 11734 212,831,424 +302.90(+2.65%)
Aug 07, 2008 11431 11431 11431 11431 0 -224.70(-1.93%)
Aug 06, 2008 11656 11656 11656 11656 0 +40.30(+0.35%)
Aug 05, 2008 11616 11616 11616 11616 0 +331.60(+2.94%)
Aug 04, 2008 11284 11284 11284 11284 0 -42.10(-0.37%)
Aug 01, 2008 11380 11426 11267 11326 189,698,048 -51.70(-0.45%)
Jul 31, 2008 11378 11378 11378 11378 0 -205.70(-1.78%)
Jul 30, 2008 11584 11584 11584 11584 0 +186.10(+1.63%)
Jul 29, 2008 11398 11398 11398 11398 0 +266.50(+2.39%)
Jul 28, 2008 11131 11131 11131 11131 0 -239.60(-2.11%)
Jul 25, 2008 11341 11444 11325 11371 190,924,528 +21.40(+0.19%)
Jul 24, 2008 11349 11349 11349 11349 0 -283.10(-2.43%)
Jul 23, 2008 11632 11632 11632 11632 0 +29.90(+0.26%)
Jul 22, 2008 11602 11602 11602 11602 0 +135.20(+1.18%)
Jul 21, 2008 11467 11467 11467 11467 0 -29.30(-0.25%)
Jul 18, 2008 11437 11511 11382 11497 378,614,496 +49.90(+0.44%)
Jul 17, 2008 11447 11447 11447 11447 0 +207.40(+1.85%)
Jul 16, 2008 11239 11239 11239 11239 0 +276.80(+2.52%)
Jul 15, 2008 10962 10962 10962 10962 0 -92.70(-0.84%)
Jul 14, 2008 11055 11055 11055 11055 0 -45.30(-0.41%)
Jul 11, 2008 11226 11241 10978 11100 275,005,888 -128.50(-1.14%)
Jul 10, 2008 11229 11229 11229 11229 0 +81.60(+0.73%)
Jul 09, 2008 11147 11147 11147 11147 0 -236.80(-2.08%)
Jul 08, 2008 11384 11384 11384 11384 0 +152.20(+1.36%)
Jul 07, 2008 11232 11232 11232 11232 0 -56.50(-0.50%)
Jul 04, 2008 11288 11288 11288 11288 0 +0.00(+0.00%)
Jul 03, 2008 11288 11288 11288 11288 0 +73.00(+0.65%)
Jul 02, 2008 11216 11216 11216 11216 0 -166.80(-1.47%)
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.