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 (%)
Aug 31, 2008 5637 5637 5574 5603 590,551,616 -33.80(-0.60%)
Aug 29, 2008 5601 5649 5587 5637 1,109,943,040 +35.40(+0.63%)
Aug 28, 2008 5528 5634 5497 5601 1,096,926,464 +73.00(+1.32%)
Aug 27, 2008 5471 5541 5435 5528 879,705,728 +57.50(+1.05%)
Aug 26, 2008 5506 5506 5369 5471 963,907,968 -34.90(-0.63%)
Aug 25, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 24, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 22, 2008 5370 5506 5368 5506 1,024,330,816 +135.40(+2.52%)
Aug 21, 2008 5372 5408 5311 5370 1,011,026,688 -1.60(-0.03%)
Aug 20, 2008 5320 5384 5320 5372 1,086,011,904 +51.40(+0.97%)
Aug 19, 2008 5450 5450 5317 5320 1,162,376,448 -129.80(-2.38%)
Aug 18, 2008 5455 5499 5425 5450 727,068,416 +0.00(+0.00%)
Aug 17, 2008 5455 5499 5425 5450 727,068,416 -4.60(-0.08%)
Aug 15, 2008 5497 5539 5432 5455 964,805,824 -42.70(-0.78%)
Aug 14, 2008 5449 5540 5446 5498 1,127,815,680 +48.90(+0.90%)
Aug 13, 2008 5534 5534 5437 5449 1,399,163,136 -85.90(-1.55%)
Aug 12, 2008 5542 5569 5491 5534 1,249,922,688 -7.30(-0.13%)
Aug 11, 2008 5489 5542 5478 5542 1,121,815,552 +0.00(+0.00%)
Aug 10, 2008 5489 5542 5478 5542 1,121,815,552 +52.60(+0.96%)
Aug 08, 2008 5478 5507 5411 5489 1,416,347,648 +11.70(+0.21%)
Aug 07, 2008 5486 5539 5451 5478 1,552,156,288 -8.60(-0.16%)
Aug 06, 2008 5454 5499 5440 5486 1,634,412,032 +31.60(+0.58%)
Aug 05, 2008 5320 5454 5300 5454 1,655,153,024 +134.30(+2.52%)
Aug 04, 2008 5355 5415 5310 5320 972,098,304 +0.00(+0.00%)
Aug 03, 2008 5355 5415 5310 5320 972,098,304 -34.50(-0.64%)
Aug 01, 2008 5412 5412 5321 5355 1,341,947,008 -57.20(-1.06%)
Jul 31, 2008 5421 5456 5371 5412 1,768,570,752 -8.80(-0.16%)
Jul 30, 2008 5319 5436 5319 5421 1,458,308,352 +101.50(+1.91%)
Jul 29, 2008 5313 5355 5261 5319 1,507,025,664 +6.60(+0.12%)
Jul 28, 2008 5353 5366 5308 5313 1,076,152,448 +0.00(+0.00%)
Jul 27, 2008 5353 5366 5308 5313 1,076,152,448 -40.00(-0.75%)
Jul 25, 2008 5362 5375 5291 5353 1,662,768,640 -9.70(-0.18%)
Jul 24, 2008 5450 5464 5345 5362 1,729,970,816 -87.60(-1.61%)
Jul 23, 2008 5364 5467 5364 5450 2,126,534,016 +85.70(+1.60%)
Jul 22, 2008 5404 5404 5283 5364 1,931,906,432 -40.10(-0.74%)
Jul 21, 2008 5376 5446 5335 5404 1,609,590,016 +0.00(+0.00%)
Jul 20, 2008 5376 5446 5335 5404 1,609,590,016 +27.90(+0.52%)
Jul 18, 2008 5286 5376 5217 5376 2,061,723,648 +90.10(+1.70%)
Jul 17, 2008 5151 5320 5151 5286 2,068,339,456 +135.70(+2.63%)
Jul 16, 2008 5172 5210 5071 5151 2,107,222,400 -21.30(-0.41%)
Jul 15, 2008 5300 5300 5119 5172 2,028,827,136 -128.50(-2.42%)
Jul 14, 2008 5262 5373 5262 5300 1,328,602,624 +0.00(+0.00%)
Jul 13, 2008 5262 5373 5262 5300 1,328,602,624 +38.80(+0.74%)
Jul 11, 2008 5407 5462 5262 5262 1,686,940,416 -145.20(-2.69%)
Jul 10, 2008 5530 5530 5393 5407 1,468,540,928 -122.80(-2.22%)
Jul 09, 2008 5440 5538 5440 5530 1,482,113,536 +89.10(+1.64%)
Jul 08, 2008 5513 5513 5359 5440 1,556,628,992 -72.20(-1.31%)
Jul 07, 2008 5413 5516 5400 5513 1,185,721,344 +0.00(+0.00%)
Jul 06, 2008 5413 5516 5400 5513 1,185,721,344 +99.90(+1.85%)
Jul 04, 2008 5477 5490 5394 5413 964,763,392 -63.80(-1.16%)
Jul 03, 2008 5426 5491 5358 5477 1,778,459,136 +50.30(+0.93%)
Jul 02, 2008 5480 5567 5426 5426 1,775,171,584 -53.60(-0.98%)
Jul 01, 2008 5626 5626 5466 5480 1,766,869,632 -146.00(-2.60%)
Jun 30, 2008 5530 5626 5520 5626 1,411,196,672 +0.00(+0.00%)
Jun 29, 2008 5530 5626 5520 5626 1,411,196,672 +95.90(+1.73%)
Jun 27, 2008 5518 5555 5471 5530 1,672,463,360 +11.80(+0.21%)
Jun 26, 2008 5666 5666 5518 5518 1,603,238,528 -147.90(-2.61%)
Jun 25, 2008 5635 5670 5635 5666 1,527,032,704 +31.40(+0.56%)
Jun 24, 2008 5667 5694 5582 5635 1,606,100,992 -32.50(-0.57%)
Jun 23, 2008 5621 5679 5603 5667 1,288,587,648 +0.00(+0.00%)
Jun 22, 2008 5621 5679 5603 5667 1,288,587,648 +46.40(+0.83%)
Jun 20, 2008 5708 5732 5597 5621 1,691,661,568 -87.60(-1.53%)
Jun 19, 2008 5757 5786 5707 5708 1,438,710,400 -48.50(-0.84%)
Jun 18, 2008 5862 5862 5735 5757 1,316,636,288 -105.00(-1.79%)
Jun 17, 2008 5795 5930 5795 5862 1,313,063,808 +67.30(+1.16%)
Jun 16, 2008 5803 5833 5760 5795 1,256,900,736 +0.00(+0.00%)
Jun 15, 2008 5803 5833 5760 5795 1,256,900,736 -8.20(-0.14%)
Jun 13, 2008 5794 5818 5720 5803 1,353,586,560 +12.30(+0.21%)
Jun 12, 2008 5726 5798 5720 5790 1,871,306,752 +67.20(+1.17%)
Jun 11, 2008 5847 5859 5708 5723 1,940,035,456 -104.00(-1.78%)
Jun 10, 2008 5870 5873 5813 5827 1,327,050,880 -50.30(-0.86%)
Jun 09, 2008 5903 5938 5870 5878 1,309,997,056 +0.00(+0.00%)
Jun 08, 2008 5903 5938 5870 5878 1,309,997,056 -29.20(-0.49%)
Jun 06, 2008 5995 6074 5906 5907 1,377,027,712 -88.50(-1.48%)
Jun 05, 2008 5970 6005 5941 5995 1,435,388,160 +25.20(+0.42%)
Jun 04, 2008 6058 6058 5933 5970 1,609,778,048 -87.60(-1.45%)
Jun 03, 2008 6008 6059 5993 6058 1,331,720,320 +50.10(+0.83%)
Jun 02, 2008 6054 6061 5978 6008 1,276,716,544 +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.