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

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 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 (%)
May 31, 2009 4418 4518 4418 4506 945,032,320 +88.30(+2.00%)
May 29, 2009 4388 4469 4388 4418 1,114,677,888 +30.40(+0.69%)
May 28, 2009 4416 4416 4341 4388 899,986,304 -28.70(-0.65%)
May 27, 2009 4412 4440 4390 4416 921,207,808 +4.50(+0.10%)
May 26, 2009 4365 4424 4295 4412 981,618,624 +46.40(+1.06%)
May 25, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 24, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 22, 2009 4346 4393 4335 4365 995,791,296 +19.80(+0.46%)
May 21, 2009 4468 4468 4326 4346 1,220,946,432 -122.90(-2.75%)
May 20, 2009 4482 4504 4445 4468 1,326,948,736 -13.90(-0.31%)
May 19, 2009 4446 4513 4446 4482 1,385,942,784 +35.80(+0.81%)
May 18, 2009 4348 4446 4308 4446 959,145,088 +0.00(+0.00%)
May 17, 2009 4348 4446 4308 4446 959,145,088 +98.40(+2.26%)
May 15, 2009 4363 4401 4317 4348 1,035,803,776 -14.50(-0.33%)
May 14, 2009 4331 4371 4295 4363 1,162,939,136 +31.20(+0.72%)
May 13, 2009 4426 4448 4328 4331 1,484,087,040 -94.10(-2.13%)
May 12, 2009 4436 4458 4397 4426 1,233,368,064 -10.00(-0.23%)
May 11, 2009 4462 4470 4402 4436 1,174,313,472 +0.00(+0.00%)
May 10, 2009 4462 4470 4402 4436 1,174,313,472 -26.60(-0.60%)
May 08, 2009 4399 4488 4399 4462 1,374,720,256 +63.40(+1.44%)
May 07, 2009 4396 4521 4380 4399 2,082,793,344 +2.20(+0.05%)
May 06, 2009 4337 4438 4317 4396 1,450,005,760 +59.60(+1.37%)
May 05, 2009 4243 4375 4243 4337 1,521,395,328 +93.70(+2.21%)
May 04, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 03, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 01, 2009 4244 4252 4211 4243 600,337,920 -0.50(-0.01%)
Apr 30, 2009 4190 4294 4190 4244 1,479,187,456 +54.10(+1.29%)
Apr 29, 2009 4096 4193 4090 4190 1,154,592,768 +93.20(+2.28%)
Apr 28, 2009 4167 4167 4059 4096 976,964,608 -70.60(-1.69%)
Apr 27, 2009 4156 4179 4089 4167 975,338,496 +0.00(+0.00%)
Apr 26, 2009 4156 4179 4089 4167 975,338,496 +11.00(+0.26%)
Apr 24, 2009 4018 4156 4018 4156 1,272,567,296 +137.80(+3.43%)
Apr 23, 2009 4031 4082 3999 4018 1,098,268,032 -12.50(-0.31%)
Apr 22, 2009 3988 4036 3948 4031 1,289,423,616 +43.20(+1.08%)
Apr 21, 2009 3991 4019 3897 3988 1,470,716,672 -3.40(-0.09%)
Apr 20, 2009 4093 4113 3963 3991 1,222,655,488 +0.00(+0.00%)
Apr 19, 2009 4093 4113 3963 3991 1,222,655,488 -101.90(-2.49%)
Apr 17, 2009 4053 4114 4043 4093 1,554,328,064 +39.80(+0.98%)
Apr 16, 2009 3968 4053 3964 4053 1,235,528,960 +84.60(+2.13%)
Apr 15, 2009 3989 4023 3942 3968 1,214,774,144 -20.60(-0.52%)
Apr 14, 2009 3984 4040 3940 3989 1,385,019,648 +5.30(+0.13%)
Apr 13, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 12, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 10, 2009 3984 3984 3984 3984 0 +0.00(+0.00%)
Apr 09, 2009 3926 3986 3912 3984 1,119,751,936 +58.20(+1.48%)
Apr 08, 2009 3930 3940 3876 3926 1,093,133,696 -5.00(-0.13%)
Apr 07, 2009 3994 4040 3910 3930 1,084,360,448 -63.00(-1.58%)
Apr 06, 2009 4030 4097 3960 3994 1,210,070,400 +0.00(+0.00%)
Apr 05, 2009 4030 4097 3960 3994 1,210,070,400 -36.20(-0.90%)
Apr 03, 2009 4125 4133 4016 4030 1,372,120,448 -95.30(-2.31%)
Apr 02, 2009 3956 4138 3956 4125 1,638,677,504 +169.40(+4.28%)
Apr 01, 2009 3926 3973 3838 3956 1,290,451,584 +29.50(+0.75%)
Mar 31, 2009 3763 3931 3763 3926 1,504,770,560 +163.20(+4.34%)
Mar 30, 2009 3899 3899 3763 3763 1,236,804,992 +0.00(+0.00%)
Mar 29, 2009 3899 3899 3763 3763 1,236,804,992 -136.00(-3.49%)
Mar 27, 2009 3925 3950 3878 3899 1,489,157,760 -26.30(-0.67%)
Mar 26, 2009 3900 3930 3878 3925 1,425,099,264 +24.90(+0.64%)
Mar 25, 2009 3912 3939 3853 3900 1,320,622,592 -11.20(-0.29%)
Mar 24, 2009 3953 3992 3878 3912 1,405,266,432 -41.30(-1.04%)
Mar 23, 2009 3843 3979 3843 3953 1,437,096,704 +0.00(+0.00%)
Mar 22, 2009 3843 3979 3843 3953 1,437,096,704 +109.90(+2.86%)
Mar 20, 2009 3817 3855 3778 3843 2,098,960,768 +26.00(+0.68%)
Mar 19, 2009 3805 3913 3794 3817 2,067,532,544 +11.90(+0.31%)
Mar 18, 2009 3857 3902 3768 3805 1,211,937,920 -52.10(-1.35%)
Mar 17, 2009 3864 3864 3793 3857 1,176,227,328 -6.90(-0.18%)
Mar 16, 2009 3754 3864 3754 3864 1,178,182,144 +0.00(+0.00%)
Mar 15, 2009 3754 3864 3754 3864 1,178,182,144 +110.30(+2.94%)
Mar 13, 2009 3712 3816 3712 3754 1,333,680,640 +41.60(+1.12%)
Mar 12, 2009 3694 3726 3616 3712 1,414,332,544 +18.30(+0.50%)
Mar 11, 2009 3715 3763 3652 3694 1,596,496,896 -21.40(-0.58%)
Mar 10, 2009 3542 3726 3516 3715 1,622,535,552 +172.80(+4.88%)
Mar 09, 2009 3531 3565 3461 3542 1,567,503,360 +0.00(+0.00%)
Mar 08, 2009 3531 3565 3461 3542 1,567,503,360 +11.70(+0.33%)
Mar 07, 2009 3530 3590 3492 3531 1,594,393,984 +0.80(+0.02%)
Mar 06, 2009 3646 3646 3526 3530 1,517,533,952 -116.00(-3.18%)
Mar 05, 2009 3512 3650 3512 3646 1,282,906,496 +133.80(+3.81%)
Mar 04, 2009 3626 3677 3497 3512 1,550,463,488 -113.70(-3.14%)
Mar 03, 2009 3830 3830 3626 3626 1,489,096,576 +0.00(+0.00%)
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.