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, 2012 13022 13054 12989 13026 171,067,808 +3.80(+0.03%)
Nov 29, 2012 13022 13022 13022 0 +36.70(+0.28%)
Nov 28, 2012 12985 12985 12985 0 +107.00(+0.83%)
Nov 27, 2012 12878 12878 12878 0 -89.30(-0.69%)
Nov 26, 2012 12967 12967 12967 0 -42.30(-0.33%)
Nov 23, 2012 13010 13010 13010 0 +172.80(+1.35%)
Nov 21, 2012 12837 12837 12837 0 +48.40(+0.38%)
Nov 20, 2012 12788 12788 12788 0 -7.50(-0.06%)
Nov 19, 2012 12796 12796 12796 0 +207.70(+1.65%)
Nov 16, 2012 12588 12588 12588 0 +45.90(+0.37%)
Nov 15, 2012 12542 12542 12542 0 -28.60(-0.23%)
Nov 14, 2012 12571 12571 12571 0 -185.20(-1.45%)
Nov 13, 2012 12756 12756 12756 0 -58.90(-0.46%)
Nov 12, 2012 12815 12815 12815 12815 0 -0.30(-0.00%)
Nov 09, 2012 12815 12815 12815 0 +4.10(+0.03%)
Nov 08, 2012 12811 12811 12811 0 -121.40(-0.94%)
Nov 07, 2012 12933 12933 12933 0 -313.00(-2.36%)
Nov 06, 2012 13246 13246 13246 0 +133.30(+1.02%)
Nov 05, 2012 13112 13112 13112 0 +19.20(+0.15%)
Nov 02, 2012 13233 13290 13077 13093 137,660,416 -139.40(-1.05%)
Nov 01, 2012 13233 13233 13233 0 +136.10(+1.04%)
Oct 31, 2012 13096 13096 13096 0 -10.70(-0.08%)
Oct 30, 2012 13107 13107 13107 0 +0.00(+0.00%)
Oct 26, 2012 13107 13107 13107 0 +3.50(+0.03%)
Oct 25, 2012 13104 13104 13104 0 +26.40(+0.20%)
Oct 24, 2012 13077 13077 13077 0 -25.20(-0.19%)
Oct 23, 2012 13102 13102 13102 0 -241.00(-1.81%)
Oct 19, 2012 13545 13546 13312 13344 239,081,088 -205.40(-1.52%)
Oct 18, 2012 13549 13549 13549 0 -8.10(-0.06%)
Oct 17, 2012 13557 13557 13557 0 +5.20(+0.04%)
Oct 16, 2012 13552 13552 13552 0 +127.60(+0.95%)
Oct 15, 2012 13424 13424 13424 0 +95.40(+0.72%)
Oct 12, 2012 13329 13329 13329 0 +2.40(+0.02%)
Oct 11, 2012 13326 13326 13326 0 -18.60(-0.14%)
Oct 10, 2012 13345 13345 13345 0 -128.50(-0.95%)
Oct 09, 2012 13474 13474 13474 0 -110.20(-0.81%)
Oct 08, 2012 13584 13584 13584 0 -26.50(-0.19%)
Oct 05, 2012 13569 13662 13569 13610 115,502,360 +34.80(+0.26%)
Oct 04, 2012 13575 13575 13575 0 +80.80(+0.60%)
Oct 03, 2012 13495 13495 13495 0 +12.20(+0.09%)
Oct 02, 2012 13482 13482 13482 0 -32.70(-0.24%)
Oct 01, 2012 13515 13515 13515 13515 0 +78.00(+0.58%)
Sep 28, 2012 13437 13437 13437 0 -48.90(-0.36%)
Sep 27, 2012 13486 13486 13486 0 +72.50(+0.54%)
Sep 26, 2012 13414 13414 13414 0 -44.00(-0.33%)
Sep 25, 2012 13458 13458 13458 0 -101.40(-0.75%)
Sep 24, 2012 13559 13559 13559 0 -20.60(-0.15%)
Sep 21, 2012 13580 13580 13580 0 -17.40(-0.13%)
Sep 20, 2012 13597 13597 13597 0 +18.90(+0.14%)
Sep 19, 2012 13578 13578 13578 0 +13.40(+0.10%)
Sep 18, 2012 13565 13565 13565 0 +11.50(+0.08%)
Sep 17, 2012 13553 13553 13553 0 -40.30(-0.30%)
Sep 14, 2012 13593 13593 13593 0 +53.50(+0.40%)
Sep 13, 2012 13540 13540 13540 0 +206.60(+1.55%)
Sep 12, 2012 13333 13333 13333 0 +9.90(+0.07%)
Sep 11, 2012 13323 13323 13323 0 +69.10(+0.52%)
Sep 10, 2012 13254 13254 13254 0 -52.30(-0.39%)
Sep 07, 2012 13290 13320 13266 13307 142,211,424 +14.60(+0.11%)
Sep 06, 2012 13292 13292 13292 0 +244.50(+1.87%)
Sep 05, 2012 13048 13048 13048 0 +11.60(+0.09%)
Sep 04, 2012 13036 13036 13036 0 -54.90(-0.42%)
Aug 31, 2012 13091 13091 13091 0 +90.10(+0.69%)
Aug 30, 2012 13001 13001 13001 0 -106.80(-0.81%)
Aug 29, 2012 13108 13108 13108 0 -17.20(-0.13%)
Aug 27, 2012 13125 13125 13125 0 -33.30(-0.25%)
Aug 24, 2012 13158 13158 13158 0 +100.50(+0.77%)
Aug 23, 2012 13058 13058 13058 0 -115.30(-0.88%)
Aug 22, 2012 13173 13173 13173 0 -30.80(-0.23%)
Aug 21, 2012 13204 13204 13204 0 -68.00(-0.51%)
Aug 20, 2012 13272 13272 13272 0 -3.60(-0.03%)
Aug 17, 2012 13275 13275 13275 0 +25.10(+0.19%)
Aug 16, 2012 13250 13250 13250 0 +85.30(+0.65%)
Aug 15, 2012 13165 13165 13165 0 -7.30(-0.06%)
Aug 14, 2012 13172 13172 13172 0 +2.70(+0.02%)
Aug 13, 2012 13169 13169 13169 0 -38.60(-0.29%)
Aug 10, 2012 13208 13208 13208 0 +42.80(+0.33%)
Aug 09, 2012 13165 13165 13165 0 -10.40(-0.08%)
Aug 08, 2012 13176 13176 13176 0 +7.00(+0.05%)
Aug 07, 2012 13169 13169 13169 0 +51.10(+0.39%)
Aug 06, 2012 13118 13118 13118 0 +21.30(+0.16%)
Aug 03, 2012 13096 13096 13096 0 +217.30(+1.69%)
Aug 02, 2012 12879 12879 12879 0 -97.20(-0.75%)
Aug 01, 2012 12976 12976 12976 0 -32.60(-0.25%)
Jul 31, 2012 13009 13009 13009 0 -64.30(-0.49%)
Jul 30, 2012 13073 13073 13073 0 -2.70(-0.02%)
Jul 27, 2012 13076 13076 13076 0 +187.80(+1.46%)
Jul 26, 2012 12888 12888 12888 0 +211.90(+1.67%)
Jul 25, 2012 12676 12676 12676 0 +58.70(+0.47%)
Jul 24, 2012 12617 12617 12617 0 -104.20(-0.82%)
Jul 23, 2012 12722 12722 12722 0 -101.10(-0.79%)
Jul 20, 2012 12823 12823 12823 0 -120.80(-0.93%)
Jul 19, 2012 12943 12943 12943 0 +34.70(+0.27%)
Jul 18, 2012 12909 12909 12909 0 +103.20(+0.81%)
Jul 17, 2012 12806 12806 12806 0 +78.30(+0.62%)
Jul 16, 2012 12727 12727 12727 0 -49.90(-0.39%)
Jul 13, 2012 12777 12777 12777 0 +203.80(+1.62%)
Jul 12, 2012 12573 12573 12573 0 -31.20(-0.25%)
Jul 11, 2012 12604 12604 12604 12604 0 -48.60(-0.38%)
Jul 10, 2012 12653 12653 12653 0 -83.20(-0.65%)
Jul 09, 2012 12736 12736 12736 0 -36.20(-0.28%)
Jul 06, 2012 12772 12772 12772 0 -124.20(-0.96%)
Jul 05, 2012 12897 12897 12897 0 -47.10(-0.36%)
Jul 03, 2012 12944 12944 12944 0 +72.40(+0.56%)
Jul 02, 2012 12871 12871 12871 0 -8.70(-0.07%)
Jun 29, 2012 12605 12880 12604 12880 191,630,064 +277.80(+2.20%)
Jun 28, 2012 12602 12602 12602 0 -24.70(-0.20%)
Jun 27, 2012 12627 12627 12627 0 +92.30(+0.74%)
Jun 26, 2012 12535 12535 12535 0 +32.00(+0.26%)
Jun 25, 2012 12503 12503 12503 0 -138.10(-1.09%)
Jun 22, 2012 12641 12641 12641 0 +67.20(+0.53%)
Jun 21, 2012 12574 12574 12574 0 -250.80(-1.96%)
Jun 20, 2012 12824 12824 12824 0 -12.90(-0.10%)
Jun 19, 2012 12837 12837 12837 0 +95.50(+0.75%)
Jun 18, 2012 12742 12742 12742 0 -25.40(-0.20%)
Jun 15, 2012 12652 12775 12651 12767 284,292,608 +115.30(+0.91%)
Jun 14, 2012 12652 12652 12652 0 +155.50(+1.24%)
Jun 13, 2012 12496 12496 12496 0 -77.40(-0.62%)
Jun 12, 2012 12574 12574 12574 0 +162.60(+1.31%)
Jun 11, 2012 12411 12411 12411 0 -143.00(-1.14%)
Jun 08, 2012 12554 12554 12554 0 +93.20(+0.75%)
Jun 07, 2012 12461 12461 12461 0 +46.20(+0.37%)
Jun 06, 2012 12415 12415 12415 0 +286.80(+2.36%)
Jun 05, 2012 12128 12128 12128 0 +26.50(+0.22%)
Jun 04, 2012 12102 12102 12102 0 -17.10(-0.14%)
Jun 01, 2012 12119 12119 12119 0 -274.90(-2.22%)
May 31, 2012 12394 12394 12394 0 -26.40(-0.21%)
May 30, 2012 12420 12420 12420 0 -160.80(-1.28%)
May 29, 2012 12581 12581 12581 0 +125.90(+1.01%)
May 25, 2012 12455 12455 12455 0 -75.00(-0.60%)
May 24, 2012 12530 12530 12530 0 +33.60(+0.27%)
May 23, 2012 12496 12496 12496 0 -6.60(-0.05%)
May 22, 2012 12503 12503 12503 0 -1.70(-0.01%)
May 21, 2012 12504 12504 12504 0 +135.10(+1.09%)
May 18, 2012 12369 12369 12369 0 -73.10(-0.59%)
May 17, 2012 12442 12442 12442 0 -156.00(-1.24%)
May 16, 2012 12598 12598 12598 0 -33.50(-0.27%)
May 15, 2012 12632 12632 12632 0 -63.30(-0.50%)
May 14, 2012 12695 12695 12695 0 -125.30(-0.98%)
May 11, 2012 12821 12821 12821 0 -34.40(-0.27%)
May 10, 2012 12855 12855 12855 0 +19.90(+0.16%)
May 09, 2012 12835 12835 12835 0 -97.00(-0.75%)
May 08, 2012 12932 12932 12932 0 -76.40(-0.59%)
May 07, 2012 13008 13008 13008 0 -29.80(-0.23%)
May 04, 2012 13038 13038 13038 0 -168.30(-1.27%)
May 03, 2012 13207 13207 13207 0 -62.00(-0.47%)
May 02, 2012 13269 13269 13269 0 -10.70(-0.08%)
May 01, 2012 13279 13279 13279 0 +65.70(+0.50%)
Apr 30, 2012 13214 13214 13214 0 -14.70(-0.11%)
Apr 27, 2012 13228 13228 13228 0 +23.70(+0.18%)
Apr 26, 2012 13205 13205 13205 0 +113.90(+0.87%)
Apr 25, 2012 13091 13091 13091 0 +89.10(+0.69%)
Apr 24, 2012 13002 13002 13002 0 +74.40(+0.58%)
Apr 23, 2012 12927 12927 12927 0 -102.10(-0.78%)
Apr 20, 2012 13029 13029 13029 0 +65.20(+0.50%)
Apr 19, 2012 12964 12964 12964 0 -68.70(-0.53%)
Apr 18, 2012 13033 13033 13033 0 -82.70(-0.63%)
Apr 17, 2012 13116 13116 13116 0 +194.10(+1.50%)
Apr 16, 2012 12921 12921 12921 0 +71.80(+0.56%)
Apr 13, 2012 12850 12850 12850 0 -137.00(-1.05%)
Apr 12, 2012 12987 12987 12987 0 +181.20(+1.42%)
Apr 11, 2012 12805 12805 12805 0 +89.50(+0.70%)
Apr 10, 2012 12716 12716 12716 0 -213.70(-1.65%)
Apr 09, 2012 12930 12930 12930 0 -130.50(-1.00%)
Apr 05, 2012 13060 13060 13060 0 -14.70(-0.11%)
Apr 04, 2012 13075 13075 13075 0 -124.70(-0.94%)
Apr 03, 2012 13200 13200 13200 0 -65.00(-0.49%)
Apr 02, 2012 13264 13264 13264 0 +52.50(+0.40%)
Mar 30, 2012 13212 13212 13212 0 +66.20(+0.50%)
Mar 29, 2012 13146 13146 13146 0 +19.60(+0.15%)
Mar 28, 2012 13126 13126 13126 0 -71.50(-0.54%)
Mar 27, 2012 13198 13198 13198 0 -43.90(-0.33%)
Mar 26, 2012 13242 13242 13242 0 +160.90(+1.23%)
Mar 23, 2012 13081 13081 13081 0 +34.60(+0.27%)
Mar 22, 2012 13046 13046 13046 0 -78.50(-0.60%)
Mar 21, 2012 13125 13125 13125 0 -45.60(-0.35%)
Mar 20, 2012 13170 13170 13170 0 -68.90(-0.52%)
Mar 19, 2012 13239 13239 13239 0 +6.50(+0.05%)
Mar 16, 2012 13233 13233 13233 0 -20.20(-0.15%)
Mar 15, 2012 13253 13253 13253 0 +58.70(+0.44%)
Mar 14, 2012 13194 13194 13194 0 +16.40(+0.12%)
Mar 13, 2012 13178 13178 13178 0 +218.00(+1.68%)
Mar 12, 2012 12960 12960 12960 0 +37.70(+0.29%)
Mar 09, 2012 12922 12922 12922 0 +14.10(+0.11%)
Mar 08, 2012 12908 12908 12908 0 +70.60(+0.55%)
Mar 07, 2012 12837 12837 12837 0 +78.10(+0.61%)
Mar 06, 2012 12759 12759 12759 0 -203.60(-1.57%)
Mar 05, 2012 12963 12963 12963 0 -14.80(-0.11%)
Mar 02, 2012 12978 12978 12978 0 -2.70(-0.02%)
Mar 01, 2012 12980 12980 12980 0 +28.20(+0.22%)
Feb 29, 2012 12952 12952 12952 0 -53.00(-0.41%)
Feb 28, 2012 13005 13005 13005 0 +23.60(+0.18%)
Feb 27, 2012 12982 12982 12982 0 -1.50(-0.01%)
Feb 24, 2012 12983 12983 12983 0 -1.70(-0.01%)
Feb 23, 2012 12985 12985 12985 0 +46.00(+0.36%)
Feb 22, 2012 12939 12939 12939 0 -27.00(-0.21%)
Feb 21, 2012 12966 12966 12966 0 +15.80(+0.12%)
Feb 17, 2012 12950 12950 12950 0 +45.80(+0.35%)
Feb 16, 2012 12904 12904 12904 0 +123.10(+0.96%)
Feb 15, 2012 12781 12781 12781 0 -97.30(-0.76%)
Feb 14, 2012 12878 12878 12878 0 +4.30(+0.03%)
Feb 13, 2012 12874 12874 12874 0 +72.80(+0.57%)
Feb 10, 2012 12801 12801 12801 0 -89.30(-0.69%)
Feb 09, 2012 12890 12890 12890 0 +6.50(+0.05%)
Feb 08, 2012 12884 12884 12884 0 +5.80(+0.05%)
Feb 07, 2012 12878 12878 12878 0 +33.10(+0.26%)
Feb 06, 2012 12845 12845 12845 0 -17.10(-0.13%)
Feb 03, 2012 12862 12862 12862 0 +156.80(+1.23%)
Feb 02, 2012 12705 12705 12705 0 -11.10(-0.09%)
Feb 01, 2012 12716 12716 12716 0 +83.60(+0.66%)
Jan 31, 2012 12633 12633 12633 0 -20.80(-0.16%)
Jan 30, 2012 12654 12654 12654 12654 0 -6.80(-0.05%)
Jan 27, 2012 12660 12660 12660 0 -74.10(-0.58%)
Jan 26, 2012 12735 12735 12735 0 -22.40(-0.18%)
Jan 25, 2012 12674 12778 12580 12757 137,541,872 +81.20(+0.64%)
Jan 24, 2012 12676 12676 12676 0 -33.00(-0.26%)
Jan 23, 2012 12709 12709 12709 0 -11.70(-0.09%)
Jan 20, 2012 12720 12720 12720 0 +96.50(+0.76%)
Jan 19, 2012 12624 12624 12624 0 +45.00(+0.36%)
Jan 18, 2012 12579 12579 12579 0 +96.90(+0.78%)
Jan 17, 2012 12482 12482 12482 0 +60.00(+0.48%)
Jan 13, 2012 12422 12422 12422 0 -48.90(-0.39%)
Jan 12, 2012 12471 12471 12471 0 +21.50(+0.17%)
Jan 11, 2012 12450 12450 12450 0 -13.00(-0.10%)
Jan 10, 2012 12462 12462 12462 0 +69.80(+0.56%)
Jan 09, 2012 12393 12393 12393 0 +32.80(+0.27%)
Jan 06, 2012 12360 12360 12360 0 -55.80(-0.45%)
Jan 05, 2012 12416 12416 12416 0 -2.70(-0.02%)
Jan 04, 2012 12418 12418 12418 0 +200.80(+1.64%)
Dec 30, 2011 12218 12218 12218 0 -69.40(-0.56%)
Dec 29, 2011 12287 12287 12287 0 +135.60(+1.12%)
Dec 28, 2011 12151 12151 12151 0 -139.90(-1.14%)
Dec 27, 2011 12291 12291 12291 0 -2.70(-0.02%)
Dec 23, 2011 12294 12294 12294 0 +186.30(+1.54%)
Dec 21, 2011 12108 12108 12108 0 +4.10(+0.03%)
Dec 20, 2011 12104 12104 12104 0 +337.30(+2.87%)
Dec 19, 2011 11766 11766 11766 0 -100.10(-0.84%)
Dec 16, 2011 11866 11866 11866 0 -2.40(-0.02%)
Dec 15, 2011 11869 11869 11869 0 +45.30(+0.38%)
Dec 14, 2011 11824 11824 11824 0 -131.40(-1.10%)
Dec 13, 2011 11955 11955 11955 0 -66.50(-0.55%)
Dec 12, 2011 12021 12021 12021 0 -162.90(-1.34%)
Dec 09, 2011 12184 12184 12184 0 +186.60(+1.56%)
Dec 08, 2011 11998 11998 11998 0 -198.70(-1.63%)
Dec 07, 2011 12196 12196 12196 0 +46.30(+0.38%)
Dec 06, 2011 12150 12150 12150 0 +52.30(+0.43%)
Dec 05, 2011 12098 12098 12098 0 +78.40(+0.65%)
Dec 02, 2011 12019 12019 12019 0 -0.60(-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.