Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Dow Industrials SPDR (NY: DIA )

442.51 -1.18 (-0.27%)

Official Closing Price Updated: 4:10 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2024	444.51	445.80	442.95	443.69	2,452,239	-1.39(-0.31%)
Dec 09, 2024	447.65	448.28	444.80	445.08	1,991,540	-2.07(-0.46%)
Dec 06, 2024	449.49	449.96	446.78	447.15	1,974,297	-1.52(-0.34%)
Dec 05, 2024	450.48	451.48	448.35	448.67	1,908,974	-2.27(-0.50%)
Dec 04, 2024	449.85	451.55	448.78	450.94	3,689,657	+3.05(+0.68%)
Dec 03, 2024	449.15	449.60	446.61	447.89	1,674,889	-0.85(-0.19%)
Dec 02, 2024	450.61	451.00	447.93	448.74	2,659,770	-1.35(-0.30%)
Nov 29, 2024	448.30	451.28	448.24	450.09	3,474,065	+2.35(+0.52%)
Nov 27, 2024	449.18	450.64	447.37	447.74	2,985,905	-1.14(-0.25%)
Nov 26, 2024	446.56	449.33	444.66	448.88	4,092,160	+1.32(+0.29%)
Nov 25, 2024	446.61	448.40	445.40	447.56	2,959,619	+4.40(+0.99%)
Nov 22, 2024	439.59	443.57	439.35	443.16	5,492,811	+4.19(+0.95%)
Nov 21, 2024	435.86	440.54	433.63	438.97	7,555,920	+4.68(+1.08%)
Nov 20, 2024	433.55	434.91	430.92	434.29	3,948,297	+1.45(+0.33%)
Nov 19, 2024	430.73	434.12	429.64	432.84	3,196,888	-1.35(-0.31%)
Nov 18, 2024	434.17	435.33	433.19	434.19	2,243,034	-0.32(-0.07%)
Nov 15, 2024	435.84	436.51	433.52	434.51	3,486,892	-2.92(-0.67%)
Nov 14, 2024	440.32	440.67	436.83	437.43	2,522,361	-2.11(-0.48%)
Nov 13, 2024	439.64	441.28	438.17	439.54	2,629,171	+0.42(+0.10%)
Nov 12, 2024	443.31	443.95	438.78	439.12	3,482,219	-3.62(-0.82%)
Nov 11, 2024	441.61	444.60	441.55	442.74	4,060,826	+2.90(+0.66%)
Nov 08, 2024	438.03	441.43	437.13	439.84	5,017,404	+2.72(+0.62%)
Nov 07, 2024	437.26	437.98	436.17	437.12	4,263,292	+0.16(+0.04%)
Nov 06, 2024	434.40	437.52	433.45	436.96	7,271,625	+14.92(+3.54%)
Nov 05, 2024	418.02	422.36	417.46	422.04	3,018,801	+4.25(+1.02%)
Nov 04, 2024	419.58	420.05	416.19	417.80	3,123,681	-2.37(-0.56%)
Nov 01, 2024	419.42	423.04	419.06	420.17	3,858,765	+2.75(+0.66%)
Oct 31, 2024	418.98	419.68	416.77	417.42	4,280,980	-4.08(-0.97%)
Oct 30, 2024	421.76	424.39	421.19	421.49	2,958,734	-0.75(-0.18%)
Oct 29, 2024	421.97	424.71	421.50	422.24	2,698,541	-1.57(-0.37%)
Oct 28, 2024	423.29	424.56	423.01	423.81	2,913,132	+2.93(+0.70%)
Oct 25, 2024	425.19	425.74	420.21	420.88	2,520,337	-2.64(-0.62%)
Oct 24, 2024	424.06	424.41	421.68	423.52	1,936,718	-1.38(-0.32%)
Oct 23, 2024	426.77	427.50	422.66	424.90	4,007,761	-4.15(-0.97%)
Oct 22, 2024	427.38	430.16	426.90	429.05	2,306,095	-0.06(-0.01%)
Oct 21, 2024	432.17	432.78	428.50	429.11	2,702,495	-3.27(-0.76%)
Oct 18, 2024	432.00	432.94	430.07	432.38	2,305,144	+0.34(+0.08%)
Oct 17, 2024	432.13	432.48	430.79	432.04	3,464,755	+1.73(+0.40%)
Oct 16, 2024	426.77	430.67	426.51	430.31	2,584,919	+3.18(+0.74%)
Oct 15, 2024	428.92	429.72	426.62	427.13	3,292,458	-3.35(-0.78%)
Oct 14, 2024	427.91	431.01	426.78	430.48	2,181,985	+2.16(+0.50%)
Oct 11, 2024	424.88	428.66	424.61	428.32	3,757,153	+4.07(+0.96%)
Oct 10, 2024	424.60	424.67	422.64	424.26	2,180,389	-0.39(-0.09%)
Oct 09, 2024	420.49	425.25	419.63	424.64	3,938,366	+4.25(+1.01%)
Oct 08, 2024	420.11	420.88	418.31	420.40	1,874,415	+1.19(+0.28%)
Oct 07, 2024	421.71	422.53	417.86	419.21	2,634,722	-3.80(-0.90%)
Oct 04, 2024	421.97	423.21	419.26	423.01	2,524,582	+3.43(+0.82%)
Oct 03, 2024	419.94	420.72	417.88	419.58	2,534,172	-1.93(-0.46%)
Oct 02, 2024	421.43	422.10	419.18	421.51	2,600,843	+0.41(+0.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dow Industrials SPDR (NY: DIA )

Historical Prices