Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

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 (%)
Jan 31, 2003 589.07 593.70 586.03 591.86 510,800 +8.51(+1.46%)
Jan 30, 2003 601.25 602.18 581.13 583.35 562,800 -17.21(-2.87%)
Jan 29, 2003 590.54 600.56 589.51 600.56 345,200 +7.47(+1.26%)
Jan 28, 2003 597.82 597.82 587.72 593.09 384,200 +0.00(+0.00%)
Jan 27, 2003 597.82 597.82 587.72 593.09 0 -16.34(-2.68%)
Jan 25, 2003 625.69 629.79 604.74 609.43 444,600 -15.75(-2.52%)
Jan 24, 2003 622.54 626.98 615.11 625.18 507,600 +2.69(+0.43%)
Jan 23, 2003 627.11 631.66 617.43 622.49 525,200 -10.37(-1.64%)
Jan 22, 2003 635.67 636.04 624.46 632.86 471,000 -1.64(-0.26%)
Jan 21, 2003 627.78 634.91 626.41 634.50 480,800 +0.00(+0.00%)
Jan 20, 2003 627.78 634.91 626.41 634.50 0 -1.96(-0.31%)
Jan 18, 2003 640.31 649.10 636.46 636.46 640,400 -12.23(-1.89%)
Jan 17, 2003 639.56 649.54 635.79 648.69 484,200 +0.40(+0.06%)
Jan 16, 2003 656.23 659.05 643.52 648.29 582,200 -1.76(-0.27%)
Jan 15, 2003 645.66 652.63 639.91 650.05 712,800 +1.99(+0.31%)
Jan 14, 2003 627.01 648.06 624.46 648.06 847,800 +0.00(+0.00%)
Jan 13, 2003 627.01 648.06 624.46 648.06 0 +19.70(+3.14%)
Jan 11, 2003 643.28 644.48 618.68 628.36 700,800 -2.04(-0.32%)
Jan 10, 2003 643.50 644.43 630.40 630.40 627,200 -21.32(-3.27%)
Jan 09, 2003 655.97 660.39 650.93 651.72 604,800 -0.48(-0.07%)
Jan 08, 2003 679.00 679.30 652.14 652.20 690,200 -14.51(-2.18%)
Jan 07, 2003 665.10 667.71 657.61 666.71 721,800 +0.00(+0.00%)
Jan 06, 2003 665.10 667.71 657.61 666.71 0 +5.61(+0.85%)
Jan 04, 2003 651.59 662.40 649.62 661.10 1,005,800 +25.93(+4.08%)
Jan 03, 2003 633.03 637.10 623.75 635.17 742,800 +0.00(+0.00%)
Jan 02, 2003 633.03 637.10 623.75 635.17 0 +7.62(+1.21%)
Dec 31, 2002 652.07 652.07 613.76 627.55 650,400 +0.00(+0.00%)
Dec 30, 2002 652.07 652.07 613.76 627.55 0 -29.37(-4.47%)
Dec 28, 2002 658.23 668.10 655.69 656.92 798,000 -14.97(-2.23%)
Dec 27, 2002 674.40 679.47 667.10 671.89 775,600 +0.00(+0.00%)
Dec 26, 2002 674.40 679.47 667.10 671.89 0 -5.93(-0.87%)
Dec 25, 2002 688.24 692.07 673.98 677.82 728,600 -13.56(-1.96%)
Dec 24, 2002 711.72 713.32 690.23 691.38 742,800 +0.00(+0.00%)
Dec 23, 2002 711.72 713.32 690.23 691.38 0 -18.06(-2.55%)
Dec 21, 2002 705.05 712.50 702.62 709.44 901,000 +0.00(+0.00%)
Dec 20, 2002 705.05 712.50 702.62 709.44 0 +0.22(+0.03%)
Dec 19, 2002 698.75 711.81 695.56 709.22 1,236,800 +4.73(+0.67%)
Dec 18, 2002 703.75 705.56 701.95 704.49 1,135,800 +12.07(+1.74%)
Dec 17, 2002 698.54 700.48 690.81 692.42 859,600 +0.00(+0.00%)
Dec 16, 2002 698.54 700.48 690.81 692.42 0 -15.71(-2.22%)
Dec 14, 2002 709.83 711.56 701.56 708.13 579,600 -7.25(-1.01%)
Dec 13, 2002 702.91 715.38 701.60 715.38 1,174,400 +16.77(+2.40%)
Dec 12, 2002 705.26 707.53 695.86 698.61 816,200 -3.83(-0.55%)
Dec 11, 2002 696.65 705.43 695.34 702.44 742,200 -6.67(-0.94%)
Dec 10, 2002 720.22 722.45 705.67 709.11 956,200 +0.00(+0.00%)
Dec 09, 2002 720.22 722.45 705.67 709.11 0 -8.98(-1.25%)
Dec 07, 2002 716.13 723.09 712.62 718.09 677,400 -4.67(-0.65%)
Dec 06, 2002 715.73 722.79 708.45 722.76 572,600 +8.26(+1.16%)
Dec 05, 2002 724.72 725.25 713.20 714.50 675,200 -22.07(-3.00%)
Dec 04, 2002 730.74 737.70 726.89 736.57 924,600 +6.41(+0.88%)
Dec 03, 2002 724.99 731.47 719.95 730.16 741,200 +0.00(+0.00%)
Dec 02, 2002 724.99 731.47 719.95 730.16 0 +5.36(+0.74%)
Nov 30, 2002 719.46 724.80 713.01 724.80 713,400 +10.26(+1.44%)
Nov 29, 2002 719.33 725.60 713.67 714.54 796,000 +6.47(+0.91%)
Nov 28, 2002 694.69 709.12 694.51 708.07 707,000 +5.80(+0.83%)
Nov 27, 2002 705.94 707.21 697.39 702.27 1,445,200 -3.59(-0.51%)
Nov 26, 2002 695.48 706.82 694.98 705.86 1,486,800 +0.00(+0.00%)
Nov 25, 2002 695.48 706.82 694.98 705.86 0 +12.99(+1.87%)
Nov 23, 2002 703.98 704.38 692.49 692.87 737,600 +2.49(+0.36%)
Nov 22, 2002 695.37 699.29 689.86 690.38 862,200 +8.38(+1.23%)
Nov 21, 2002 669.18 682.83 666.71 682.00 1,134,200 +10.56(+1.57%)
Nov 20, 2002 663.35 672.70 663.13 671.44 1,511,400 +4.31(+0.65%)
Nov 19, 2002 672.92 678.12 665.63 667.13 671,400 +0.00(+0.00%)
Nov 18, 2002 672.92 678.12 665.63 667.13 0 -5.82(-0.86%)
Nov 16, 2002 669.15 673.50 665.34 672.95 1,059,400 +20.80(+3.19%)
Nov 15, 2002 656.41 659.73 650.45 652.15 629,600 -1.70(-0.26%)
Nov 14, 2002 656.13 658.50 646.76 653.85 715,400 -0.58(-0.09%)
Nov 13, 2002 644.67 656.60 643.39 654.43 899,400 -3.35(-0.51%)
Nov 12, 2002 669.16 669.16 654.65 657.78 657,800 +0.00(+0.00%)
Nov 11, 2002 669.16 669.16 654.65 657.78 0 -17.07(-2.53%)
Nov 09, 2002 668.06 674.87 664.24 674.85 684,600 -6.42(-0.94%)
Nov 08, 2002 678.76 688.47 674.34 681.27 831,400 -1.29(-0.19%)
Nov 07, 2002 673.94 683.36 672.50 682.56 1,257,800 +17.66(+2.66%)
Nov 06, 2002 672.72 674.65 660.97 664.90 1,252,200 -7.78(-1.16%)
Nov 05, 2002 661.24 672.68 658.00 672.68 1,714,000 +0.00(+0.00%)
Nov 04, 2002 661.24 672.68 658.00 672.68 0 +25.03(+3.86%)
Nov 02, 2002 652.34 657.12 646.15 647.65 813,400 -11.27(-1.71%)
Nov 01, 2002 664.80 670.18 653.11 658.92 1,030,200 +0.89(+0.14%)
Oct 31, 2002 672.43 672.83 651.86 658.03 1,340,400 -15.15(-2.25%)
Oct 30, 2002 675.09 682.81 672.47 673.18 1,633,000 -4.96(-0.73%)
Oct 29, 2002 666.96 680.07 664.54 678.14 1,234,800 +0.00(+0.00%)
Oct 28, 2002 666.96 680.07 664.54 678.14 0 +22.26(+3.39%)
Oct 25, 2002 646.10 662.32 646.09 655.88 1,000,200 +0.90(+0.14%)
Oct 24, 2002 661.47 666.21 650.70 654.98 1,661,800 -2.45(-0.37%)
Oct 23, 2002 640.56 657.54 631.24 657.43 1,695,000 +18.16(+2.84%)
Oct 22, 2002 665.54 665.85 632.45 639.27 1,076,600 -13.40(-2.05%)
Oct 21, 2002 666.51 668.31 652.67 652.67 1,609,200 -18.12(-2.70%)
Oct 18, 2002 660.67 674.19 657.03 670.79 1,153,000 +26.13(+4.05%)
Oct 17, 2002 633.46 647.79 625.67 644.66 1,284,000 +8.41(+1.32%)
Oct 16, 2002 641.12 641.58 631.37 636.25 1,193,000 +6.68(+1.06%)
Oct 15, 2002 620.76 634.44 613.09 629.57 787,200 +15.30(+2.49%)
Oct 14, 2002 604.43 617.16 603.80 614.27 580,000 +26.76(+4.55%)
Oct 11, 2002 602.88 604.47 576.49 587.51 690,000 +3.47(+0.59%)
Oct 10, 2002 610.68 613.97 584.04 584.04 680,200 -35.90(-5.79%)
Oct 09, 2002 637.01 637.01 618.75 619.94 568,200 -14.90(-2.35%)
Oct 08, 2002 626.09 634.84 623.06 634.84 581,000 +7.44(+1.19%)
Oct 07, 2002 644.32 644.32 627.16 627.40 605,800 -23.52(-3.61%)
Oct 04, 2002 642.43 654.70 638.00 650.92 777,600 +2.82(+0.44%)
Oct 02, 2002 666.77 666.97 646.45 648.10 755,600 -4.03(-0.62%)
Oct 01, 2002 637.81 652.24 637.77 652.13 481,400 +5.71(+0.88%)
Sep 30, 2002 645.28 648.84 639.74 646.42 505,800 -17.30(-2.61%)
Sep 27, 2002 665.20 672.26 660.53 663.72 1,083,800 +1.31(+0.20%)
Sep 26, 2002 672.91 676.42 659.20 662.41 624,200 +4.45(+0.68%)
Sep 25, 2002 669.36 669.73 651.93 657.96 504,400 -14.32(-2.13%)
Sep 24, 2002 667.21 677.75 665.98 672.28 582,600 -7.15(-1.05%)
Sep 23, 2002 692.14 693.26 677.17 679.43 488,600 -24.69(-3.51%)
Sep 19, 2002 705.11 715.16 702.02 704.12 439,800 +0.25(+0.04%)
Sep 18, 2002 708.06 710.00 699.77 703.87 568,600 -22.93(-3.15%)
Sep 17, 2002 715.16 726.84 709.73 726.80 662,800 +22.42(+3.18%)
Sep 16, 2002 721.45 721.71 700.75 704.38 839,600 -13.79(-1.92%)
Sep 13, 2002 726.13 727.43 716.49 718.17 1,242,200 -21.05(-2.85%)
Sep 12, 2002 725.43 739.22 722.84 739.22 688,200 +14.51(+2.00%)
Sep 11, 2002 717.97 726.26 716.34 724.71 582,400 +11.41(+1.60%)
Sep 10, 2002 701.67 713.30 701.67 713.30 636,400 +15.41(+2.21%)
Sep 09, 2002 714.58 716.72 696.15 697.89 904,400 -10.84(-1.53%)
Sep 06, 2002 716.25 720.15 707.21 708.73 655,000 -12.25(-1.70%)
Sep 05, 2002 730.97 731.26 720.74 720.98 578,400 -2.07(-0.29%)
Sep 04, 2002 726.58 728.87 717.09 723.05 593,400 -17.54(-2.37%)
Sep 03, 2002 752.86 755.44 740.41 740.59 780,400 -11.39(-1.51%)
Sep 02, 2002 739.84 751.98 738.09 751.98 673,400 +15.58(+2.12%)
Aug 30, 2002 726.25 736.40 721.02 736.40 805,600 +11.46(+1.58%)
Aug 29, 2002 720.56 724.94 717.04 724.94 1,105,400 +0.89(+0.12%)
Aug 28, 2002 718.35 732.11 718.35 724.05 652,800 -0.12(-0.02%)
Aug 27, 2002 737.09 737.51 723.49 724.17 699,600 -10.62(-1.45%)
Aug 26, 2002 731.82 737.30 730.37 734.79 685,200 -5.72(-0.77%)
Aug 23, 2002 748.10 753.50 738.81 740.51 824,200 -5.24(-0.70%)
Aug 22, 2002 749.30 752.43 743.34 745.75 1,315,600 +0.63(+0.08%)
Aug 21, 2002 734.42 746.51 731.45 745.12 1,508,200 +8.42(+1.14%)
Aug 20, 2002 732.62 740.25 730.69 736.70 1,700,600 +19.12(+2.66%)
Aug 19, 2002 722.85 729.05 713.30 717.58 1,144,800 -0.71(-0.10%)
Aug 16, 2002 724.33 729.21 715.98 718.29 796,000 +7.05(+0.99%)
Aug 14, 2002 699.29 713.72 697.74 711.24 862,400 +2.61(+0.37%)
Aug 13, 2002 695.14 708.71 693.31 708.63 803,000 +13.24(+1.90%)
Aug 12, 2002 693.99 702.83 692.48 695.39 827,000 +2.94(+0.42%)
Aug 09, 2002 699.09 705.75 691.87 692.45 1,457,200 +7.96(+1.16%)
Aug 08, 2002 684.40 687.53 677.85 684.49 981,600 +5.12(+0.75%)
Aug 07, 2002 685.06 689.45 677.63 679.37 1,028,800 +5.59(+0.83%)
Aug 06, 2002 660.94 674.76 660.94 673.78 1,421,800 -1.98(-0.29%)
Aug 05, 2002 690.77 692.12 672.59 675.76 1,645,400 -24.92(-3.56%)
Aug 02, 2002 693.95 704.09 689.38 700.68 1,611,200 -7.12(-1.01%)
Aug 01, 2002 720.99 721.31 702.44 707.80 1,385,200 -10.19(-1.42%)
Jul 31, 2002 725.03 727.58 717.42 717.99 1,956,000 -6.09(-0.84%)
Jul 30, 2002 722.58 731.31 722.23 724.08 1,415,800 +23.73(+3.39%)
Jul 29, 2002 704.08 707.98 694.95 700.35 1,983,800 +2.51(+0.36%)
Jul 26, 2002 716.97 722.92 688.68 697.84 964,800 -25.68(-3.55%)
Jul 25, 2002 752.78 752.78 723.52 723.52 1,359,000 +2.11(+0.29%)
Jul 24, 2002 723.76 726.23 715.10 721.41 1,965,400 -22.11(-2.97%)
Jul 23, 2002 715.81 743.52 709.37 743.52 2,379,200 +22.62(+3.14%)
Jul 22, 2002 724.49 736.58 719.38 720.90 1,445,400 -33.72(-4.47%)
Jul 19, 2002 759.41 761.68 744.36 754.62 2,149,000 -19.23(-2.48%)
Jul 18, 2002 774.25 780.28 770.86 773.85 1,804,800 +2.40(+0.31%)
Jul 16, 2002 785.28 792.61 767.87 771.45 1,977,400 -12.07(-1.54%)
Jul 15, 2002 787.65 799.87 780.30 783.52 1,763,600 -9.41(-1.19%)
Jul 12, 2002 780.49 793.44 776.45 792.93 1,805,000 +28.05(+3.67%)
Jul 11, 2002 782.75 782.75 764.88 764.88 1,136,200 -29.83(-3.75%)
Jul 10, 2002 795.02 802.75 790.45 794.71 731,600 -7.28(-0.91%)
Jul 09, 2002 787.83 801.99 784.13 801.99 1,480,400 +18.64(+2.38%)
Jul 08, 2002 807.12 807.36 778.78 783.35 972,600 -4.48(-0.57%)
Jul 05, 2002 768.51 797.42 768.51 787.83 989,000 +19.09(+2.48%)
Jul 04, 2002 762.16 768.74 754.42 768.74 1,420,600 +15.38(+2.04%)
Jul 03, 2002 740.86 756.06 733.57 753.36 416,000 +7.13(+0.96%)
Jul 02, 2002 722.58 750.60 720.70 746.23 430,000 +3.51(+0.47%)
Jun 28, 2002 723.73 747.62 722.63 742.72 641,000 +32.29(+4.55%)
Jun 27, 2002 717.89 722.06 703.52 710.43 894,800 +8.56(+1.22%)
Jun 26, 2002 735.44 735.44 699.15 701.87 605,400 -54.05(-7.15%)
Jun 25, 2002 773.75 778.68 753.82 755.92 660,800 -12.00(-1.56%)
Jun 24, 2002 767.83 773.83 755.81 767.92 614,200 -10.61(-1.36%)
Jun 21, 2002 767.50 783.35 758.95 778.53 773,200 +1.72(+0.22%)
Jun 20, 2002 769.83 779.93 764.53 776.81 834,600 +0.44(+0.06%)
Jun 19, 2002 806.36 814.25 770.48 776.37 687,800 -33.03(-4.08%)
Jun 18, 2002 824.25 827.49 809.39 809.40 661,400 +0.24(+0.03%)
Jun 17, 2002 824.18 828.07 809.16 809.16 645,200 -12.85(-1.56%)
Jun 14, 2002 820.43 832.26 820.20 822.01 596,600 -1.05(-0.13%)
Jun 12, 2002 809.53 823.06 807.37 823.06 615,800 +7.73(+0.95%)
Jun 11, 2002 810.08 816.17 803.20 815.33 952,200 +3.43(+0.42%)
Jun 10, 2002 803.18 814.69 802.02 811.90 1,128,200 +16.74(+2.11%)
Jun 07, 2002 793.90 799.26 788.12 795.16 833,200 -14.43(-1.78%)
Jun 05, 2002 813.04 818.55 808.08 809.59 703,400 +3.26(+0.40%)
Jun 04, 2002 789.00 807.19 785.58 806.33 584,400 +1.40(+0.17%)
Jun 03, 2002 793.53 807.15 787.04 804.93 566,800 +8.53(+1.07%)
May 31, 2002 815.14 820.51 794.92 796.40 686,800 -19.21(-2.36%)
May 30, 2002 825.84 831.52 812.12 815.61 589,200 -19.58(-2.34%)
May 29, 2002 838.73 838.73 821.81 835.19 839,200 -13.61(-1.60%)
May 28, 2002 845.78 849.34 834.64 848.80 806,600 +8.23(+0.98%)
May 27, 2002 850.12 860.37 836.89 840.57 618,400 -14.00(-1.64%)
May 24, 2002 853.41 861.03 851.01 854.57 786,400 +9.06(+1.07%)
May 23, 2002 858.50 863.16 844.15 845.51 952,200 -17.55(-2.03%)
May 22, 2002 837.59 863.06 829.50 863.06 664,400 +25.50(+3.04%)
May 21, 2002 858.42 862.92 836.62 837.56 740,600 -28.22(-3.26%)
May 20, 2002 876.37 878.68 865.11 865.78 620,200 -9.25(-1.06%)
May 17, 2002 867.44 878.39 866.70 875.03 862,000 +16.99(+1.98%)
May 16, 2002 861.95 867.21 856.70 858.04 881,800 -4.58(-0.53%)
May 15, 2002 850.58 866.03 850.58 862.62 625,600 +25.25(+3.02%)
May 14, 2002 834.49 839.80 826.96 837.37 702,600 +15.48(+1.88%)
May 13, 2002 808.97 827.03 804.91 821.89 414,200 +3.96(+0.48%)
May 10, 2002 835.03 842.33 812.80 817.93 447,600 -20.74(-2.47%)
May 09, 2002 865.30 869.45 838.67 838.67 968,400 -6.00(-0.71%)
May 08, 2002 839.02 850.90 837.26 844.67 658,800 +18.33(+2.22%)
May 07, 2002 814.06 826.34 811.66 826.34 564,400 -0.53(-0.06%)
May 06, 2002 840.93 843.57 826.87 826.87 493,800 -29.85(-3.48%)
May 03, 2002 852.04 859.32 836.71 856.72 630,200 -3.14(-0.37%)
May 02, 2002 855.41 860.72 844.20 859.86 695,000 +17.52(+2.08%)
Apr 30, 2002 840.31 847.19 829.16 842.34 992,200 +3.83(+0.46%)
Apr 29, 2002 848.52 863.10 833.42 838.51 584,400 -31.14(-3.58%)
Apr 26, 2002 871.54 878.32 864.06 869.65 649,000 -2.93(-0.34%)
Apr 25, 2002 898.44 903.40 872.58 872.58 615,800 -43.11(-4.71%)
Apr 24, 2002 921.75 927.15 906.01 915.69 745,400 -10.01(-1.08%)
Apr 23, 2002 918.06 927.10 909.07 925.70 803,200 +4.81(+0.52%)
Apr 22, 2002 930.10 943.54 912.54 920.89 804,800 -3.05(-0.33%)
Apr 19, 2002 936.89 941.46 922.18 923.94 851,600 -13.67(-1.46%)
Apr 18, 2002 926.69 941.74 925.06 937.61 884,800 +7.10(+0.76%)
Apr 17, 2002 919.47 932.67 918.67 930.51 775,600 +29.22(+3.24%)
Apr 16, 2002 896.41 904.61 891.00 901.29 741,600 +7.01(+0.78%)
Apr 15, 2002 879.04 897.10 877.99 894.28 942,800 +18.59(+2.12%)
Apr 12, 2002 855.04 875.72 854.12 875.69 802,800 +12.83(+1.49%)
Apr 11, 2002 858.22 873.25 853.18 862.86 726,400 +6.83(+0.80%)
Apr 10, 2002 882.08 882.08 855.47 856.03 562,400 -32.64(-3.67%)
Apr 09, 2002 903.79 905.26 884.43 888.67 657,000 -12.02(-1.33%)
Apr 08, 2002 920.83 926.23 900.24 900.69 556,200 -17.32(-1.89%)
Apr 05, 2002 912.94 920.87 908.82 918.01 500,400 -0.58(-0.06%)
Apr 04, 2002 899.98 919.89 898.28 918.59 547,800 +13.25(+1.46%)
Apr 03, 2002 878.90 905.34 871.45 905.34 506,200 +29.51(+3.37%)
Apr 02, 2002 900.47 900.47 874.90 875.83 489,800 +0.00(+0.00%)
Apr 01, 2002 900.47 900.47 874.90 875.83 0 -19.75(-2.21%)
Mar 30, 2002 902.05 906.25 893.18 895.58 455,000 +2.91(+0.33%)
Mar 29, 2002 905.19 914.93 892.67 892.67 654,200 -9.79(-1.08%)
Mar 28, 2002 888.32 903.98 884.84 902.46 608,000 +21.43(+2.43%)
Mar 27, 2002 872.57 884.18 872.57 881.03 465,600 +1.62(+0.18%)
Mar 26, 2002 901.43 903.77 879.41 879.41 0 +0.00(+0.00%)
Mar 25, 2002 901.43 903.77 879.41 879.41 0 -16.57(-1.85%)
Mar 23, 2002 890.32 908.40 883.26 895.98 664,200 +10.34(+1.17%)
Mar 22, 2002 875.61 891.56 875.61 885.64 648,200 -1.84(-0.21%)
Mar 21, 2002 895.33 903.79 882.10 887.48 760,400 -2.50(-0.28%)
Mar 20, 2002 872.65 890.44 869.86 889.98 701,800 +20.27(+2.33%)
Mar 19, 2002 877.19 878.32 863.65 869.71 753,800 +0.00(+0.00%)
Mar 18, 2002 877.19 878.32 863.65 869.71 0 +9.35(+1.09%)
Mar 16, 2002 847.57 868.02 845.40 860.36 717,200 +3.50(+0.41%)
Mar 15, 2002 846.64 856.86 829.05 856.86 686,400 +7.73(+0.91%)
Mar 14, 2002 841.93 854.48 839.48 849.13 593,000 +3.10(+0.37%)
Mar 13, 2002 824.48 846.03 824.48 846.03 651,600 +19.01(+2.30%)
Mar 12, 2002 828.22 830.38 818.43 827.02 541,800 +0.00(+0.00%)
Mar 11, 2002 828.22 830.38 818.43 827.02 0 +1.75(+0.21%)
Mar 09, 2002 828.90 833.72 815.54 825.27 626,600 -4.17(-0.50%)
Mar 08, 2002 847.86 850.08 826.20 829.44 734,600 -13.62(-1.62%)
Mar 07, 2002 840.45 850.61 837.05 843.06 905,000 +1.11(+0.13%)
Mar 06, 2002 847.86 847.86 834.95 841.95 763,000 +7.74(+0.93%)
Mar 05, 2002 842.21 847.39 834.21 834.21 621,800 +0.00(+0.00%)
Mar 04, 2002 842.21 847.39 834.21 834.21 0 +14.22(+1.73%)
Mar 01, 2002 825.12 826.60 815.52 819.99 676,000 -2.12(-0.26%)
Feb 28, 2002 800.70 822.11 800.70 822.11 695,000 +20.97(+2.62%)
Feb 27, 2002 806.22 810.43 795.42 801.14 591,200 +9.66(+1.22%)
Feb 26, 2002 796.80 801.97 786.73 791.48 479,000 +0.00(+0.00%)
Feb 25, 2002 796.80 801.97 786.73 791.48 0 -0.52(-0.07%)
Feb 23, 2002 774.78 792.64 773.40 792.00 683,600 +4.38(+0.56%)
Feb 22, 2002 788.63 789.48 772.50 787.62 639,400 +10.73(+1.38%)
Feb 21, 2002 774.01 780.54 769.71 776.89 589,400 -5.38(-0.69%)
Feb 20, 2002 794.33 797.73 779.95 782.27 678,000 -8.10(-1.02%)
Feb 19, 2002 783.75 795.37 782.93 790.37 869,400 +0.00(+0.00%)
Feb 18, 2002 783.75 795.37 782.93 790.37 0 +6.78(+0.87%)
Feb 16, 2002 781.99 793.67 781.66 783.59 748,000 -12.59(-1.58%)
Feb 15, 2002 764.15 796.18 762.41 796.18 759,400 +0.00(+0.00%)
Feb 14, 2002 764.15 796.18 762.41 796.18 0 +56.52(+7.64%)
Feb 09, 2002 730.82 739.66 722.53 739.66 522,800 +11.95(+1.64%)
Feb 08, 2002 736.62 746.96 724.69 727.71 504,400 -13.84(-1.87%)
Feb 07, 2002 736.45 745.63 736.45 741.55 585,600 +1.64(+0.22%)
Feb 06, 2002 720.70 739.91 718.86 739.91 553,600 +9.70(+1.33%)
Feb 05, 2002 740.98 747.36 728.58 730.21 555,000 +0.00(+0.00%)
Feb 04, 2002 740.98 747.36 728.58 730.21 0 -12.21(-1.64%)
Feb 02, 2002 757.07 761.85 739.15 742.42 758,400 -5.65(-0.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.