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 (%)
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%)
Dec 01, 2004 10426 10590 10426 10590 0 +161.90(+1.55%)
Nov 30, 2004 10475 10483 10428 10428 0 -47.40(-0.45%)
Nov 29, 2004 10521 10557 10417 10475 0 -46.80(-0.44%)
Nov 26, 2004 10519 10543 10509 10522 0 +1.90(+0.02%)
Nov 24, 2004 10494 10527 10482 10520 0 +27.70(+0.26%)
Nov 23, 2004 10487 10515 10436 10493 0 +35.70(+0.34%)
Nov 22, 2004 10456 10574 10439 10457 0 +0.00(+0.00%)
Nov 19, 2004 10572 10574 10439 10457 0 -115.60(-1.09%)
Nov 18, 2004 10549 10585 10547 10572 0 +22.90(+0.22%)
Nov 17, 2004 10482 10603 10482 10550 0 +61.90(+0.59%)
Nov 16, 2004 10550 10550 10478 10488 0 -62.50(-0.59%)
Nov 15, 2004 10542 10563 10517 10550 0 +11.20(+0.11%)
Nov 12, 2004 10469 10540 10460 10539 0 +69.20(+0.66%)
Nov 11, 2004 10387 10487 10387 10470 0 +84.30(+0.81%)
Nov 10, 2004 10379 10439 10379 10386 0 -0.90(-0.01%)
Nov 09, 2004 10388 10428 10369 10386 0 -4.90(-0.05%)
Nov 08, 2004 10385 10406 10361 10391 0 +3.80(+0.04%)
Nov 05, 2004 10317 10417 10317 10388 0 +72.70(+0.70%)
Nov 04, 2004 10132 10318 10128 10315 0 +177.80(+1.75%)
Nov 03, 2004 10038 10216 10037 10137 0 +101.30(+1.01%)
Nov 02, 2004 10054 10133 10011 10036 0 -18.70(-0.19%)
Nov 01, 2004 10029 10077 10010 10054 0 +26.90(+0.27%)
Oct 29, 2004 10005 10044 9991 10028 0 +23.00(+0.23%)
Oct 28, 2004 9999 10045 9952 10004 0 +2.50(+0.02%)
Oct 27, 2004 9888 10018 9842 10002 0 +113.52(+1.15%)
Oct 26, 2004 9751 9888 9750 9888 0 +138.49(+1.42%)
Oct 25, 2004 9757 9778 9708 9750 0 -7.82(-0.08%)
Oct 22, 2004 9864 9883 9753 9758 0 -107.95(-1.09%)
Oct 21, 2004 9885 9903 9801 9866 0 -21.17(-0.21%)
Oct 20, 2004 9895 9896 9804 9887 0 -10.69(-0.11%)
Oct 19, 2004 9958 10020 9895 9898 0 -58.70(-0.59%)
Oct 18, 2004 9933 9960 9862 9956 0 +22.94(+0.23%)
Oct 15, 2004 9896 9983 9896 9933 0 +38.93(+0.39%)
Oct 14, 2004 10002 10003 9875 9894 0 -107.85(-1.08%)
Oct 13, 2004 10085 10127 9958 10002 0 -74.90(-0.74%)
Oct 12, 2004 10080 10102 10017 10077 0 -4.80(-0.05%)
Oct 11, 2004 10056 10099 10056 10082 0 +26.80(+0.27%)
Oct 08, 2004 10124 10148 10036 10055 0 -70.20(-0.69%)
Oct 07, 2004 10240 10241 10124 10125 0 -114.50(-1.12%)
Oct 06, 2004 10171 10240 10158 10240 0 +62.20(+0.61%)
Oct 05, 2004 10217 10221 10158 10178 0 -38.80(-0.38%)
Oct 04, 2004 10191 10270 10191 10216 0 +23.80(+0.23%)
Oct 01, 2004 10082 10199 10082 10193 0 +112.40(+1.12%)
Sep 30, 2004 10136 10143 10039 10080 0 -55.90(-0.55%)
Sep 29, 2004 10057 10136 10051 10136 0 +58.80(+0.58%)
Sep 28, 2004 9990 10100 9978 10077 0 +88.86(+0.89%)
Sep 27, 2004 10047 10047 9985 9989 0 -58.66(-0.58%)
Sep 24, 2004 10039 10081 10035 10047 0 +8.30(+0.08%)
Sep 23, 2004 10108 10109 10031 10039 0 -70.30(-0.70%)
Sep 22, 2004 10244 10244 10097 10109 0 -135.70(-1.32%)
Sep 21, 2004 10204 10270 10200 10245 0 +40.00(+0.39%)
Sep 20, 2004 10284 10284 10187 10205 0 -79.60(-0.77%)
Sep 17, 2004 10246 10315 10246 10284 0 +40.00(+0.39%)
Sep 16, 2004 10232 10282 10229 10244 0 +13.10(+0.13%)
Sep 15, 2004 10317 10317 10229 10231 0 -86.80(-0.84%)
Sep 14, 2004 10315 10340 10303 10318 0 +3.40(+0.03%)
Sep 13, 2004 10307 10348 10293 10315 0 +1.70(+0.02%)
Sep 10, 2004 10290 10322 10238 10313 0 +24.00(+0.23%)
Sep 09, 2004 10315 10337 10270 10289 0 -24.30(-0.24%)
Sep 08, 2004 10342 10361 10305 10313 0 -29.40(-0.28%)
Sep 07, 2004 10262 10363 10262 10343 0 +82.60(+0.81%)
Sep 03, 2004 10278 10322 10260 10260 0 -30.10(-0.29%)
Sep 02, 2004 10168 10302 10162 10290 0 +121.80(+1.20%)
Sep 01, 2004 10170 10208 10111 10168 0 -5.40(-0.05%)
Aug 31, 2004 10122 10174 10074 10174 0 +51.40(+0.51%)
Aug 30, 2004 10194 10197 10122 10122 0 -72.50(-0.71%)
Aug 27, 2004 10174 10211 10167 10195 0 +21.60(+0.21%)
Aug 26, 2004 10181 10194 10156 10173 0 -8.30(-0.08%)
Aug 25, 2004 10098 10199 10068 10182 0 +83.10(+0.82%)
Aug 24, 2004 10075 10147 10062 10099 0 +25.60(+0.25%)
Aug 23, 2004 10111 10131 10068 10073 0 -37.10(-0.37%)
Aug 20, 2004 10041 10127 10012 10110 0 +69.30(+0.69%)
Aug 19, 2004 10083 10083 9990 10041 0 -42.40(-0.42%)
Aug 18, 2004 9964 10083 9934 10083 0 +110.37(+1.11%)
Aug 17, 2004 9956 10024 9952 9973 0 +18.28(+0.18%)
Aug 16, 2004 9825 9967 9825 9955 0 +129.20(+1.31%)
Aug 13, 2004 9814 9855 9784 9825 0 +10.76(+0.11%)
Aug 12, 2004 9936 9936 9809 9815 0 -123.73(-1.24%)
Aug 11, 2004 9931 9954 9841 9938 0 -6.35(-0.06%)
Aug 10, 2004 9816 9945 9815 9945 0 +130.01(+1.32%)
Aug 09, 2004 9816 9859 9811 9815 0 -0.67(-0.01%)
Aug 06, 2004 9961 9961 9793 9815 0 -147.70(-1.48%)
Aug 05, 2004 10127 10129 9956 9963 0 -163.47(-1.61%)
Aug 04, 2004 10118 10162 10068 10126 0 +6.30(+0.06%)
Aug 03, 2004 10178 10178 10103 10120 0 -59.00(-0.58%)
Aug 02, 2004 10138 10204 10101 10179 0 +39.50(+0.39%)
Jul 30, 2004 10129 10150 10086 10140 0 +10.50(+0.10%)
Jul 29, 2004 10116 10163 10085 10129 0 +12.10(+0.12%)
Jul 28, 2004 10084 10147 9994 10117 0 +32.00(+0.32%)
Jul 27, 2004 9964 10103 9964 10085 0 +123.18(+1.24%)
Jul 26, 2004 9965 10004 9914 9962 0 -0.30(-0.00%)
Jul 23, 2004 10046 10046 9932 9962 0 -88.08(-0.88%)
Jul 22, 2004 10048 10074 9947 10050 0 +4.20(+0.04%)
Jul 21, 2004 10156 10237 10046 10046 0 -103.00(-1.01%)
Jul 20, 2004 10094 10156 10073 10149 0 +55.00(+0.54%)
Jul 19, 2004 10141 10149 10063 10094 0 -45.70(-0.45%)
Jul 16, 2004 10162 10238 10135 10140 0 -23.40(-0.23%)
Jul 15, 2004 10208 10236 10163 10163 0 -45.60(-0.45%)
Jul 14, 2004 10233 10287 10172 10209 0 -38.80(-0.38%)
Jul 13, 2004 10238 10257 10231 10248 0 +9.40(+0.09%)
Jul 12, 2004 10212 10257 10162 10238 0 +25.00(+0.24%)
Jul 09, 2004 10173 10239 10173 10213 0 +41.60(+0.41%)
Jul 08, 2004 10238 10264 10166 10172 0 -68.70(-0.67%)
Jul 07, 2004 10212 10267 10199 10240 0 +21.00(+0.21%)
Jul 06, 2004 10280 10280 10191 10219 0 -63.50(-0.62%)
Jul 02, 2004 10334 10334 10265 10283 0 -51.40(-0.50%)
Jul 01, 2004 10434 10448 10274 10334 0 -101.30(-0.97%)
Jun 30, 2004 10413 10471 10376 10436 0 +22.10(+0.21%)
Jun 29, 2004 10356 10429 10342 10413 0 +56.30(+0.54%)
Jun 28, 2004 10378 10464 10338 10357 0 -14.70(-0.14%)
Jun 25, 2004 10444 10488 10370 10372 0 -72.00(-0.69%)
Jun 24, 2004 10477 10488 10434 10444 0 -35.80(-0.34%)
Jun 23, 2004 10395 10487 10360 10480 0 +84.50(+0.81%)
Jun 22, 2004 10370 10401 10307 10395 0 +23.60(+0.23%)
Jun 21, 2004 10418 10440 10363 10372 0 -44.90(-0.43%)
Jun 18, 2004 10376 10438 10358 10416 0 +38.90(+0.37%)
Jun 17, 2004 10379 10390 10338 10378 0 -2.10(-0.02%)
Jun 16, 2004 10380 10393 10356 10380 0 -0.80(-0.01%)
Jun 15, 2004 10336 10428 10336 10380 0 +45.70(+0.44%)
Jun 14, 2004 10401 10401 10307 10335 0 -75.40(-0.72%)
Jun 10, 2004 10368 10411 10368 10410 0 +41.70(+0.40%)
Jun 09, 2004 10431 10431 10365 10368 0 -64.10(-0.61%)
Jun 08, 2004 10389 10433 10353 10432 0 +41.40(+0.40%)
Jun 07, 2004 10243 10391 10243 10391 0 +148.30(+1.45%)
Jun 04, 2004 10197 10302 10197 10243 0 +46.90(+0.46%)
Jun 03, 2004 10262 10282 10194 10196 0 -67.10(-0.65%)
Jun 02, 2004 10200 10289 10197 10263 0 +60.30(+0.59%)
Jun 01, 2004 10187 10254 10104 10203 12,380,000 +14.20(+0.14%)
May 28, 2004 10206 10250 10137 10188 11,726,000 -16.70(-0.16%)
May 27, 2004 10110 10268 10106 10205 14,475,000 +95.30(+0.94%)
May 26, 2004 10117 10176 10034 10110 13,694,000 -7.70(-0.08%)
May 25, 2004 9958 10139 9895 10118 15,457,000 +159.17(+1.60%)
May 24, 2004 9968 10085 9891 9958 12,275,000 -8.31(-0.08%)
May 21, 2004 9939 10058 9911 9967 12,586,000 +29.10(+0.29%)
May 20, 2004 9939 10014 9868 9938 12,110,000 -0.07(-0.00%)
May 19, 2004 9963 10125 9920 9938 15,486,000 -30.80(-0.31%)
May 18, 2004 9907 10028 9896 9969 13,530,000 +61.60(+0.62%)
May 17, 2004 10010 10010 9827 9907 14,301,000 -105.99(-1.06%)
May 14, 2004 10008 10097 9912 10013 13,359,000 +2.20(+0.02%)
May 13, 2004 10044 10100 9925 10011 14,111,000 -34.50(-0.34%)
May 12, 2004 10012 10090 9822 10045 16,976,000 +25.70(+0.26%)
May 11, 2004 9989 10093 9929 10020 15,338,000 +29.48(+0.30%)
May 10, 2004 10116 10116 9882 9990 19,184,000 -127.28(-1.26%)
May 07, 2004 10241 10303 10087 10117 16,536,000 -124.00(-1.21%)
May 06, 2004 10308 10332 10147 10241 15,093,000 -69.70(-0.68%)
May 05, 2004 10317 10383 10250 10311 14,690,000 -6.20(-0.06%)
May 04, 2004 10314 10403 10232 10317 16,621,000 +3.20(+0.03%)
May 03, 2004 10227 10366 10200 10314 15,716,000 +88.40(+0.86%)
Apr 30, 2004 10273 10375 10198 10226 16,347,000 -46.70(-0.45%)
Apr 29, 2004 10339 10444 10199 10272 18,590,000 -70.30(-0.68%)
Apr 28, 2004 10477 10480 10302 10343 18,556,000 -135.60(-1.29%)
Apr 27, 2004 10445 10571 10410 10478 15,180,000 +33.50(+0.32%)
Apr 26, 2004 10473 10540 10397 10445 12,906,000 -28.10(-0.27%)
Apr 23, 2004 10463 10544 10363 10473 13,961,000 +11.60(+0.11%)
Apr 22, 2004 10315 10529 10256 10461 18,267,000 +143.90(+1.39%)
Apr 21, 2004 10312 10398 10200 10317 17,381,000 +2.80(+0.03%)
Apr 20, 2004 10438 10531 10297 10314 15,085,000 -123.30(-1.18%)
Apr 19, 2004 10452 10502 10352 10438 11,949,000 -14.20(-0.14%)
Apr 16, 2004 10398 10501 10344 10452 14,878,000 +54.50(+0.52%)
Apr 15, 2004 10378 10481 10279 10398 15,687,000 +19.50(+0.19%)
Apr 14, 2004 10378 10453 10259 10378 15,477,000 -3.30(-0.03%)
Apr 13, 2004 10516 10572 10343 10381 14,232,000 -134.30(-1.28%)
Apr 12, 2004 10444 10559 10439 10516 11,024,000 +73.60(+0.70%)
Apr 08, 2004 10483 10590 10384 10442 11,998,000 -38.20(-0.36%)
Apr 07, 2004 10569 10580 10423 10480 14,588,000 -90.60(-0.86%)
Apr 06, 2004 10554 10596 10467 10571 13,977,000 +12.40(+0.12%)
Apr 05, 2004 10471 10582 10423 10558 14,137,000 +87.80(+0.84%)
Apr 02, 2004 10375 10549 10375 10471 16,292,000 +97.30(+0.94%)
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.