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 (%)
Aug 06, 2014 16425 16491 16372 16443 78,599,736 +13.80(+0.08%)
Aug 05, 2014 16560 16560 16370 16430 76,627,472 -139.80(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,255,888 +75.90(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,016 -69.90(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,667,912 -523.30(-3.06%)
Jul 23, 2014 17117 17121 17058 17087 73,444,904 -26.90(-0.16%)
Jul 22, 2014 17055 17133 17040 17114 77,958,672 +61.80(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,590,256 -48.50(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,376 +123.40(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,238,720 -161.40(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,503,040 +77.50(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,734,856 +5.30(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,704 +111.60(+0.66%)
Jul 11, 2014 16918 16950 16860 16944 60,599,404 +28.70(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,510,032 -70.50(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,120,216 +79.00(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,245,296 -117.60(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,478,740 -44.10(-0.26%)
Jul 03, 2014 17068 17068 17068 17068 0 +92.10(+0.54%)
Jul 02, 2014 16950 16987 16950 16976 57,838,088 +20.10(+0.12%)
Jul 01, 2014 16828 16999 16828 16956 74,051,952 +129.50(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,364,288 -25.20(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,080 +5.70(+0.03%)
Jun 26, 2014 16867 16872 16746 16846 63,652,824 -21.40(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,921,992 +49.40(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 80,223,584 -119.20(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,904 -9.80(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,624 +25.60(+0.15%)
Jun 19, 2014 16910 16923 16859 16922 80,221,248 +14.90(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,360 +98.10(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,692 +27.50(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,898,976 +5.30(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.50(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,557,192 -109.70(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,863,424 -102.00(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,556,464 +21.60(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,088 +88.20(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,459,912 +98.60(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 +15.20(+0.09%)
Jun 03, 2014 16737 16737 16690 16722 67,828,736 -21.30(-0.13%)
Jun 02, 2014 16717 16757 16682 16744 57,562,204 +26.40(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,720 +18.50(+0.11%)
May 29, 2014 16638 16699 16620 16699 55,490,608 +65.50(+0.39%)
May 28, 2014 16675 16675 16620 16633 62,480,324 -42.30(-0.25%)
May 27, 2014 16607 16689 16607 16676 80,871,200 +69.20(+0.42%)
May 23, 2014 16606 16606 16606 16606 0 +73.20(+0.44%)
May 21, 2014 16533 16533 16533 16533 0 +158.80(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,148,720 -137.60(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,184,256 +20.60(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,760 +44.50(+0.27%)
May 15, 2014 16614 16623 16398 16447 106,617,008 -167.20(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,969,088 -101.40(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,336,152 +19.90(+0.12%)
May 12, 2014 16585 16705 16585 16696 71,553,672 +112.20(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,848 +32.30(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,615,312 +32.50(+0.20%)
May 07, 2014 16402 16523 16357 16518 93,866,144 +117.50(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,336,168 -129.60(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,329,312 +17.70(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,792 -46.00(-0.28%)
May 01, 2014 16580 16605 16525 16559 75,627,352 -21.90(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,971,472 +45.40(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,235,424 +86.70(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,514,184 +87.20(+0.53%)
Apr 25, 2014 16503 16503 16334 16362 90,631,888 -140.20(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,344,224 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,752 -12.70(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,827,256 +65.20(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,632 +40.70(+0.25%)
Apr 17, 2014 16408 16408 16408 16408 0 -16.30(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,520 +162.20(+1.00%)
Apr 15, 2014 16174 16273 16063 16263 97,851,264 +89.40(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,021,160 +146.40(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,551,968 -143.40(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,543,328 -267.00(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,544 +181.10(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,096 +10.20(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,540,648 -166.80(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,347,016 -159.90(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,992 -0.40(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,119,384 +40.40(+0.24%)
Apr 01, 2014 16458 16566 16458 16533 88,006,816 +74.90(+0.46%)
Mar 31, 2014 16324 16481 16324 16458 104,505,400 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 86,374,480 +58.90(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 93,625,720 -4.80(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 92,765,272 -98.90(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 89,110,864 +91.20(+0.56%)
Mar 24, 2014 16303 16380 16216 16277 110,620,504 -26.10(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 353,667,392 -28.20(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 91,522,264 +108.80(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 90,111,624 -114.00(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 79,144,432 +89.00(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 88,926,592 +181.50(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 85,658,216 -43.20(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 86,164,000 -231.20(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 77,895,736 -11.10(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 78,144,432 -67.50(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 68,208,472 -34.00(-0.21%)
Mar 07, 2014 16424 16506 16399 16453 80,684,472 +30.80(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 75,900,504 +61.70(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 73,975,240 -35.70(-0.22%)
Mar 04, 2014 16169 16420 16169 16396 96,119,256 +227.90(+1.41%)
Mar 03, 2014 16322 16322 16071 16168 92,760,128 -153.70(-0.94%)
Feb 28, 2014 16273 16399 16226 16322 122,110,544 +49.00(+0.30%)
Feb 27, 2014 16198 16276 16160 16273 97,625,536 +74.30(+0.46%)
Feb 26, 2014 16180 16252 16156 16198 93,984,552 +18.70(+0.12%)
Feb 25, 2014 16207 16254 16147 16180 99,462,280 -27.40(-0.17%)
Feb 24, 2014 16102 16300 16103 16207 244,559,952 +103.80(+0.64%)
Feb 21, 2014 16136 16192 16094 16103 126,581,640 -29.90(-0.19%)
Feb 20, 2014 16044 16162 16007 16133 77,717,928 +92.60(+0.58%)
Feb 19, 2014 16126 16226 16032 16041 80,564,720 -89.80(-0.56%)
Feb 18, 2014 16154 16167 16107 16130 91,252,872 -24.00(-0.15%)
Feb 14, 2014 16154 16154 16154 16154 0 +126.80(+0.79%)
Feb 13, 2014 15947 16039 15863 16028 99,466,752 +63.70(+0.40%)
Feb 12, 2014 15993 16037 15929 15964 77,305,536 -30.90(-0.19%)
Feb 11, 2014 15804 16027 15803 15995 95,928,064 +193.00(+1.22%)
Feb 10, 2014 15794 15802 15734 15802 84,099,392 +7.70(+0.05%)
Feb 07, 2014 15631 15798 15626 15794 105,782,496 +165.60(+1.06%)
Feb 06, 2014 15444 15632 15443 15628 106,979,688 +188.30(+1.22%)
Feb 05, 2014 15443 15478 15341 15440 105,124,896 -5.00(-0.03%)
Feb 04, 2014 15373 15482 15357 15445 124,089,352 +72.40(+0.47%)
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.