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 (%)
Sep 30, 2012 2000 2000 1988 1996 0 +0.00(+0.00%)
Sep 29, 2012 2000 2000 1988 1996 0 +0.00(+0.00%)
Sep 28, 2012 2000 2000 1988 1996 678,200 +7.51(+0.38%)
Sep 27, 2012 1970 1991 1970 1989 693,800 +8.26(+0.42%)
Sep 26, 2012 1973 1986 1969 1980 1,209,800 -10.97(-0.55%)
Sep 25, 2012 1994 2004 1989 1991 529,000 -12.03(-0.60%)
Sep 24, 2012 1996 2005 1978 2003 483,000 +1.07(+0.05%)
Sep 23, 2012 2000 2005 1992 2002 0 +0.00(+0.00%)
Sep 22, 2012 2000 2005 1992 2002 0 +0.00(+0.00%)
Sep 21, 2012 2000 2005 1992 2002 649,200 +12.04(+0.60%)
Sep 20, 2012 1998 2005 1988 1990 618,400 -17.55(-0.87%)
Sep 19, 2012 2000 2013 1994 2008 960,000 +2.92(+0.15%)
Sep 18, 2012 1998 2006 1996 2005 855,200 +2.61(+0.13%)
Sep 17, 2012 2006 2012 1998 2002 881,600 -5.23(-0.26%)
Sep 16, 2012 1994 2009 1991 2008 0 +0.00(+0.00%)
Sep 15, 2012 1994 2009 1991 2008 0 +0.00(+0.00%)
Sep 14, 2012 1994 2009 1991 2008 1,023,800 +56.89(+2.92%)
Sep 13, 2012 1948 1955 1939 1951 983,000 +0.66(+0.03%)
Sep 12, 2012 1931 1953 1928 1950 708,400 +30.03(+1.56%)
Sep 11, 2012 1920 1923 1912 1920 718,800 -4.70(-0.24%)
Sep 10, 2012 1935 1938 1925 1925 620,800 -4.88(-0.25%)
Sep 08, 2012 1918 1930 1916 1930 0 +0.00(+0.00%)
Sep 07, 2012 1918 1930 1916 1930 597,600 +48.34(+2.57%)
Sep 06, 2012 1882 1888 1873 1881 752,800 +7.21(+0.38%)
Sep 05, 2012 1895 1895 1874 1874 624,200 -33.10(-1.74%)
Sep 04, 2012 1911 1916 1906 1907 881,600 -5.58(-0.29%)
Sep 03, 2012 1909 1922 1885 1913 597,200 +7.59(+0.40%)
Sep 02, 2012 1897 1912 1897 1905 0 +0.00(+0.00%)
Sep 01, 2012 1897 1912 1897 1905 0 +0.00(+0.00%)
Aug 31, 2012 1897 1912 1897 1905 659,200 -1.26(-0.07%)
Aug 30, 2012 1923 1923 1897 1906 747,800 -22.16(-1.15%)
Aug 29, 2012 1920 1931 1915 1929 592,400 +12.21(+0.64%)
Aug 28, 2012 1922 1926 1911 1916 612,000 -1.54(-0.08%)
Aug 27, 2012 1909 1925 1908 1918 573,000 -1.94(-0.10%)
Aug 26, 2012 1921 1927 1914 1920 0 +0.00(+0.00%)
Aug 25, 2012 1921 1927 1914 1920 0 +0.00(+0.00%)
Aug 24, 2012 1921 1927 1914 1920 631,400 -22.73(-1.17%)
Aug 23, 2012 1935 1943 1924 1943 604,400 +7.35(+0.38%)
Aug 22, 2012 1940 1947 1917 1935 422,800 -8.03(-0.41%)
Aug 21, 2012 1955 1961 1943 1943 407,600 -3.09(-0.16%)
Aug 20, 2012 1945 1950 1938 1946 358,000 -0.23(-0.01%)
Aug 19, 2012 1964 1964 1942 1947 0 +0.00(+0.00%)
Aug 18, 2012 1964 1964 1942 1947 0 +0.00(+0.00%)
Aug 17, 2012 1964 1964 1942 1947 372,400 -11.37(-0.58%)
Aug 16, 2012 1956 1960 1947 1958 430,600 +0.95(+0.05%)
Aug 15, 2012 1943 1957 1939 1957 0 +0.00(+0.00%)
Aug 14, 2012 1943 1957 1939 1957 341,200 +24.52(+1.27%)
Aug 13, 2012 1945 1946 1932 1932 352,600 -13.96(-0.72%)
Aug 12, 2012 1938 1948 1934 1946 0 +0.00(+0.00%)
Aug 11, 2012 1938 1948 1934 1946 0 +0.00(+0.00%)
Aug 10, 2012 1938 1948 1934 1946 326,600 +5.81(+0.30%)
Aug 09, 2012 1907 1947 1907 1941 495,200 +37.36(+1.96%)
Aug 08, 2012 1897 1920 1897 1903 485,600 +16.43(+0.87%)
Aug 07, 2012 1884 1892 1882 1887 325,200 +0.92(+0.05%)
Aug 06, 2012 1884 1895 1882 1886 245,600 +34.38(+1.86%)
Aug 05, 2012 1869 1869 1844 1852 0 +0.00(+0.00%)
Aug 04, 2012 1869 1869 1844 1852 0 +2.82(+0.15%)
Aug 03, 2012 1847 1864 1844 1849 258,000 -20.72(-1.11%)
Aug 02, 2012 1884 1886 1865 1869 270,400 -10.53(-0.56%)
Aug 01, 2012 1871 1886 1867 1880 291,200 -2.06(-0.11%)
Jul 31, 2012 1845 1897 1843 1882 359,200 +38.20(+2.07%)
Jul 30, 2012 1847 1850 1841 1844 337,200 +61.32(+3.44%)
Jul 29, 2012 1782 1782 1782 1782 0 +0.00(+0.00%)
Jul 28, 2012 1782 1782 1782 1782 0 -46.69(-2.55%)
Jul 27, 2012 1813 1829 1806 1829 397,600 +46.69(+2.62%)
Jul 26, 2012 1778 1787 1767 1782 409,600 +13.16(+0.74%)
Jul 25, 2012 1760 1786 1759 1769 468,000 -24.62(-1.37%)
Jul 24, 2012 1784 1796 1782 1794 490,600 +4.49(+0.25%)
Jul 23, 2012 1799 1799 1780 1789 502,200 -33.52(-1.84%)
Jul 22, 2012 1823 1823 1823 1823 0 +0.00(+0.00%)
Jul 21, 2012 1823 1823 1823 1823 0 +0.03(+0.00%)
Jul 20, 2012 1824 1830 1819 1823 412,200 -0.03(-0.00%)
Jul 19, 2012 1821 1830 1816 1823 488,600 +28.05(+1.56%)
Jul 18, 2012 1821 1828 1790 1795 454,600 -27.05(-1.48%)
Jul 17, 2012 1809 1836 1802 1822 412,600 +4.17(+0.23%)
Jul 16, 2012 1820 1822 1807 1818 268,400 +4.90(+0.27%)
Jul 15, 2012 1791 1821 1774 1813 0 +0.00(+0.00%)
Jul 14, 2012 1791 1821 1774 1813 0 +0.00(+0.00%)
Jul 13, 2012 1791 1821 1774 1813 348,600 +27.50(+1.54%)
Jul 12, 2012 1828 1831 1785 1785 320,800 -41.00(-2.24%)
Jul 11, 2012 1826 1828 1814 1826 336,600 -3.06(-0.17%)
Jul 10, 2012 1844 1846 1824 1829 368,800 -6.68(-0.36%)
Jul 09, 2012 1840 1844 1833 1836 282,000 -22.07(-1.19%)
Jul 08, 2012 1878 1880 1850 1858 0 +0.00(+0.00%)
Jul 07, 2012 1878 1880 1850 1858 0 +0.00(+0.00%)
Jul 06, 2012 1878 1880 1850 1858 340,600 -17.29(-0.92%)
Jul 05, 2012 1871 1878 1867 1875 324,200 +1.04(+0.06%)
Jul 04, 2012 1876 1882 1872 1874 336,200 +6.63(+0.35%)
Jul 03, 2012 1859 1871 1858 1868 348,200 +16.17(+0.87%)
Jul 02, 2012 1865 1866 1851 1852 273,600 -2.36(-0.13%)
Jun 30, 2012 1809 1854 1802 1854 0 +0.00(+0.00%)
Jun 29, 2012 1809 1854 1802 1854 320,600 +34.83(+1.91%)
Jun 28, 2012 1826 1827 1806 1819 309,600 +1.53(+0.08%)
Jun 27, 2012 1816 1821 1795 1818 319,400 -0.16(-0.01%)
Jun 26, 2012 1819 1827 1814 1818 313,200 -7.57(-0.41%)
Jun 25, 2012 1843 1843 1813 1825 291,200 -22.01(-1.19%)
Jun 24, 2012 1861 1864 1844 1847 0 +0.00(+0.00%)
Jun 23, 2012 1861 1864 1844 1847 0 +0.00(+0.00%)
Jun 22, 2012 1861 1864 1844 1847 300,800 -41.76(-2.21%)
Jun 21, 2012 1896 1900 1880 1889 390,200 -14.97(-0.79%)
Jun 20, 2012 1908 1908 1895 1904 367,800 +12.35(+0.65%)
Jun 19, 2012 1886 1895 1884 1892 381,000 +0.06(+0.00%)
Jun 18, 2012 1893 1901 1887 1892 376,200 +33.55(+1.81%)
Jun 16, 2012 1871 1871 1847 1858 0 +0.00(+0.00%)
Jun 15, 2012 1871 1871 1847 1858 452,600 -13.32(-0.71%)
Jun 14, 2012 1857 1871 1855 1871 426,600 +12.16(+0.65%)
Jun 13, 2012 1867 1867 1850 1859 558,200 +4.58(+0.25%)
Jun 12, 2012 1841 1858 1840 1855 421,400 -12.30(-0.66%)
Jun 11, 2012 1861 1869 1860 1867 382,200 +31.40(+1.71%)
Jun 10, 2012 1854 1855 1833 1836 0 +0.00(+0.00%)
Jun 09, 2012 1854 1855 1833 1836 0 +0.00(+0.00%)
Jun 08, 2012 1854 1855 1833 1836 379,800 -12.31(-0.67%)
Jun 07, 2012 1839 1853 1839 1848 403,400 +46.10(+2.56%)
Jun 06, 2012 1800 1806 1792 1802 0 +0.00(+0.00%)
Jun 05, 2012 1800 1806 1792 1802 338,800 +18.72(+1.05%)
Jun 04, 2012 1783 1794 1777 1783 395,000 -51.38(-2.80%)
Jun 03, 2012 1832 1842 1822 1835 0 +0.00(+0.00%)
Jun 01, 2012 1832 1842 1822 1835 334,400 -8.96(-0.49%)
May 31, 2012 1820 1843 1813 1843 448,000 -1.39(-0.08%)
May 30, 2012 1846 1847 1829 1845 417,000 -5.05(-0.27%)
May 29, 2012 1822 1852 1818 1850 328,000 +25.74(+1.41%)
May 28, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 27, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 26, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 25, 2012 1819 1832 1816 1824 386,400 +9.70(+0.53%)
May 24, 2012 1807 1817 1801 1814 408,000 +5.85(+0.32%)
May 23, 2012 1815 1815 1796 1809 447,600 -20.07(-1.10%)
May 22, 2012 1826 1831 1814 1829 428,400 +29.56(+1.64%)
May 21, 2012 1801 1804 1788 1799 414,200 +16.67(+0.94%)
May 20, 2012 1814 1814 1779 1782 0 +0.00(+0.00%)
May 19, 2012 1814 1814 1779 1782 0 +0.00(+0.00%)
May 18, 2012 1814 1814 1779 1782 547,800 -62.78(-3.40%)
May 17, 2012 1843 1856 1833 1845 444,200 +4.71(+0.26%)
May 16, 2012 1887 1889 1840 1841 426,200 -58.43(-3.08%)
May 15, 2012 1898 1905 1882 1899 524,600 -14.77(-0.77%)
May 14, 2012 1917 1922 1900 1914 399,000 -3.40(-0.18%)
May 13, 2012 1939 1939 1916 1917 0 +0.00(+0.00%)
May 12, 2012 1939 1939 1916 1917 0 +0.00(+0.00%)
May 11, 2012 1939 1939 1916 1917 536,000 -27.80(-1.43%)
May 10, 2012 1945 1952 1937 1945 425,000 -5.36(-0.27%)
May 09, 2012 1958 1962 1945 1950 468,000 -16.72(-0.85%)
May 08, 2012 1967 1970 1961 1967 492,600 +10.57(+0.54%)
May 07, 2012 1956 1961 1952 1956 533,600 -32.71(-1.64%)
May 06, 2012 1987 1992 1982 1989 0 +0.00(+0.00%)
May 05, 2012 1987 1992 1982 1989 0 +0.00(+0.00%)
May 04, 2012 1987 1992 1982 1989 608,800 -5.96(-0.30%)
May 03, 2012 1996 1999 1990 1995 685,800 -3.96(-0.20%)
May 02, 2012 1994 2001 1990 1999 653,000 +17.08(+0.86%)
May 01, 2012 1990 1991 1975 1982 0 +0.00(+0.00%)
Apr 30, 2012 1990 1991 1975 1982 837,800 +6.64(+0.34%)
Apr 29, 2012 1972 1983 1968 1975 0 +0.00(+0.00%)
Apr 28, 2012 1972 1983 1968 1975 0 +0.00(+0.00%)
Apr 27, 2012 1972 1983 1968 1975 484,800 +11.31(+0.58%)
Apr 26, 2012 1977 1979 1955 1964 607,400 +2.06(+0.10%)
Apr 25, 2012 1981 1981 1962 1962 681,800 -1.44(-0.07%)
Apr 24, 2012 1957 1972 1954 1963 630,800 -9.21(-0.47%)
Apr 23, 2012 1971 1981 1964 1973 585,200 -2.02(-0.10%)
Apr 22, 2012 1988 1988 1971 1975 0 +0.00(+0.00%)
Apr 21, 2012 1988 1988 1971 1975 0 +0.00(+0.00%)
Apr 20, 2012 1988 1988 1971 1975 518,800 -25.21(-1.26%)
Apr 19, 2012 2000 2009 1995 2000 412,200 -4.67(-0.23%)
Apr 18, 2012 2014 2015 2002 2005 383,000 +19.23(+0.97%)
Apr 17, 2012 1995 2000 1982 1985 445,600 -7.33(-0.37%)
Apr 16, 2012 1985 1998 1983 1993 452,600 -16.28(-0.81%)
Apr 15, 2012 2002 2011 1996 2009 0 +0.00(+0.00%)
Apr 14, 2012 2002 2011 1996 2009 0 +0.00(+0.00%)
Apr 13, 2012 2002 2011 1996 2009 495,200 +22.28(+1.12%)
Apr 12, 2012 1985 1987 1969 1987 391,600 -7.78(-0.39%)
Apr 11, 2012 1994 1994 1994 1994 0 +0.00(+0.00%)
Apr 10, 2012 2001 2011 1990 1994 543,800 -2.67(-0.13%)
Apr 09, 2012 2008 2009 1996 1997 466,800 -31.95(-1.57%)
Apr 06, 2012 2026 2033 2023 2029 536,400 +0.26(+0.01%)
Apr 05, 2012 2006 2031 1997 2029 549,400 +10.16(+0.50%)
Apr 04, 2012 2047 2048 2016 2019 621,600 -30.67(-1.50%)
Apr 03, 2012 2041 2052 2039 2049 593,200 +19.99(+0.99%)
Apr 02, 2012 2022 2032 2016 2029 410,000 +15.25(+0.76%)
Apr 01, 2012 2012 2018 2003 2014 0 +0.00(+0.00%)
Mar 31, 2012 2012 2018 2003 2014 0 +0.00(+0.00%)
Mar 30, 2012 2012 2018 2003 2014 449,800 -0.37(-0.02%)
Mar 29, 2012 2019 2025 2005 2014 470,400 -17.33(-0.85%)
Mar 28, 2012 2034 2038 2028 2032 533,800 -8.02(-0.39%)
Mar 27, 2012 2042 2044 2028 2040 606,400 +20.57(+1.02%)
Mar 26, 2012 2035 2041 2013 2019 437,000 -7.64(-0.38%)
Mar 25, 2012 2015 2030 2014 2027 0 +0.00(+0.00%)
Mar 24, 2012 2015 2030 2014 2027 0 +0.00(+0.00%)
Mar 23, 2012 2015 2030 2014 2027 506,800 +0.71(+0.04%)
Mar 22, 2012 2027 2031 2018 2026 541,800 -1.11(-0.05%)
Mar 21, 2012 2032 2040 2023 2027 517,000 -14.92(-0.73%)
Mar 20, 2012 2046 2055 2035 2042 540,400 -4.85(-0.24%)
Mar 19, 2012 2040 2051 2036 2047 555,800 +12.56(+0.62%)
Mar 18, 2012 2055 2055 2034 2034 0 +0.00(+0.00%)
Mar 17, 2012 2055 2055 2034 2034 0 +0.00(+0.00%)
Mar 16, 2012 2055 2055 2034 2034 464,200 -9.32(-0.46%)
Mar 15, 2012 2044 2050 2039 2044 476,200 -1.32(-0.06%)
Mar 14, 2012 2050 2057 2045 2045 541,200 +20.04(+0.99%)
Mar 13, 2012 2013 2029 2013 2025 449,000 +22.54(+1.13%)
Mar 12, 2012 2019 2019 2002 2002 375,400 -15.80(-0.78%)
Mar 11, 2012 2018 2023 2002 2018 0 +0.00(+0.00%)
Mar 10, 2012 2018 2023 2002 2018 416,400 +17.54(+0.88%)
Mar 09, 2012 1989 2005 1979 2001 456,000 +18.61(+0.94%)
Mar 08, 2012 1969 1988 1967 1982 511,200 -18.21(-0.91%)
Mar 07, 2012 2019 2024 1989 2000 554,800 -15.70(-0.78%)
Mar 06, 2012 2029 2031 2012 2016 548,000 +0.00(+0.00%)
Mar 05, 2012 2016 2016 2016 2016 0 -18.57(-0.91%)
Mar 04, 2012 2042 2047 2034 2035 0 +0.00(+0.00%)
Mar 03, 2012 2042 2047 2034 2035 483,200 +4.38(+0.22%)
Mar 02, 2012 2030 2030 2030 2030 0 +0.00(+0.00%)
Mar 01, 2012 2015 2034 2015 2030 562,600 +26.56(+1.33%)
Feb 29, 2012 1996 2006 1993 2004 608,000 +12.53(+0.63%)
Feb 28, 2012 2014 2014 1988 1991 636,000 +0.00(+0.00%)
Feb 27, 2012 1991 1991 1991 1991 0 -28.73(-1.42%)
Feb 26, 2012 2011 2020 1998 2020 0 +0.00(+0.00%)
Feb 25, 2012 2011 2020 1998 2020 718,000 +12.09(+0.60%)
Feb 24, 2012 2016 2016 2001 2008 690,200 -20.85(-1.03%)
Feb 23, 2012 2018 2029 2015 2029 883,800 +4.41(+0.22%)
Feb 22, 2012 2022 2030 2007 2024 709,000 -0.66(-0.03%)
Feb 21, 2012 2042 2047 2025 2025 734,000 +0.00(+0.00%)
Feb 20, 2012 2025 2025 2025 2025 0 +1.43(+0.07%)
Feb 19, 2012 2026 2031 2020 2023 0 +0.00(+0.00%)
Feb 18, 2012 2026 2031 2020 2023 731,000 +26.02(+1.30%)
Feb 17, 2012 2005 2012 1996 1997 696,600 -27.87(-1.38%)
Feb 16, 2012 2012 2027 2010 2025 681,400 +22.68(+1.13%)
Feb 15, 2012 2000 2009 1996 2003 515,800 -3.10(-0.15%)
Feb 14, 2012 2001 2011 1991 2006 452,800 +0.00(+0.00%)
Feb 13, 2012 2006 2006 2006 2006 0 +12.03(+0.60%)
Feb 12, 2012 2010 2012 1987 1994 0 +0.00(+0.00%)
Feb 11, 2012 2010 2012 1987 1994 696,800 -20.91(-1.04%)
Feb 10, 2012 1998 2015 1979 2015 557,600 +10.89(+0.54%)
Feb 09, 2012 1985 2004 1983 2004 588,000 +22.14(+1.12%)
Feb 08, 2012 1977 1984 1971 1982 539,400 +8.46(+0.43%)
Feb 07, 2012 1994 1996 1965 1973 523,200 +0.00(+0.00%)
Feb 06, 2012 1973 1973 1973 1973 0 +0.79(+0.04%)
Feb 05, 2012 1982 1983 1962 1972 0 +0.00(+0.00%)
Feb 04, 2012 1982 1983 1962 1972 535,800 -11.96(-0.60%)
Feb 03, 2012 1982 1994 1977 1984 641,000 +25.06(+1.28%)
Feb 02, 2012 1949 1970 1947 1959 501,000 +3.45(+0.18%)
Feb 01, 2012 1943 1960 1937 1956 469,200 +15.24(+0.79%)
Jan 31, 2012 1957 1962 1936 1941 411,600 +0.00(+0.00%)
Jan 30, 2012 1957 1941 1941 1941 0 -24.28(-1.24%)
Jan 29, 2012 1961 1966 1949 1965 0 +0.00(+0.00%)
Jan 28, 2012 1961 1966 1949 1965 449,000 +7.65(+0.39%)
Jan 27, 2012 1959 1963 1950 1957 408,000 +4.95(+0.25%)
Jan 26, 2012 1948 1973 1945 1952 376,000 +0.00(+0.00%)
Jan 25, 2012 1948 1973 1945 1952 0 +2.34(+0.12%)
Jan 24, 2012 1922 1950 1950 1950 0 +0.00(+0.00%)
Jan 23, 2012 1922 1950 1950 1950 0 +0.00(+0.00%)
Jan 22, 2012 1922 1952 1922 1950 0 +0.00(+0.00%)
Jan 21, 2012 1922 1952 1922 1950 404,800 +34.92(+1.82%)
Jan 20, 2012 1912 1915 1902 1915 374,400 +22.58(+1.19%)
Jan 19, 2012 1891 1899 1884 1892 428,000 -0.35(-0.02%)
Jan 18, 2012 1878 1893 1878 1893 432,000 +33.47(+1.80%)
Jan 17, 2012 1861 1863 1844 1859 392,000 +0.00(+0.00%)
Jan 16, 2012 1861 1859 1859 1859 0 -16.41(-0.87%)
Jan 15, 2012 1866 1882 1862 1876 0 +0.00(+0.00%)
Jan 14, 2012 1866 1882 1862 1876 475,000 +11.11(+0.60%)
Jan 13, 2012 1853 1865 1838 1865 476,400 +19.02(+1.03%)
Jan 12, 2012 1858 1858 1843 1846 448,000 -7.67(-0.41%)
Jan 11, 2012 1841 1860 1840 1853 388,600 +26.73(+1.46%)
Jan 10, 2012 1832 1832 1810 1826 395,600 +0.00(+0.00%)
Jan 09, 2012 1832 1826 1826 1826 0 -16.65(-0.90%)
Jan 08, 2012 1867 1867 1824 1843 0 +0.00(+0.00%)
Jan 07, 2012 1867 1867 1824 1843 472,600 -20.60(-1.11%)
Jan 06, 2012 1869 1876 1861 1864 533,800 -2.48(-0.13%)
Jan 05, 2012 1883 1885 1866 1866 494,600 -9.19(-0.49%)
Jan 04, 2012 1847 1875 1847 1875 443,400 +49.04(+2.69%)
Jan 03, 2012 1832 1838 1815 1826 323,400 +0.63(+0.03%)
Jan 01, 2012 1816 1826 1826 1826 0 +0.00(+0.00%)
Dec 31, 2011 1816 1826 1807 1826 0 +0.00(+0.00%)
Dec 30, 2011 1816 1835 1807 1826 344,600 +0.62(+0.03%)
Dec 29, 2011 1833 1833 1818 1825 378,600 -16.90(-0.92%)
Dec 28, 2011 1857 1865 1813 1842 530,000 -14.68(-0.79%)
Dec 27, 2011 1873 1874 1852 1857 434,800 +0.00(+0.00%)
Dec 26, 2011 1873 1857 1857 1857 0 -10.52(-0.56%)
Dec 25, 2011 1861 1872 1859 1867 0 +0.00(+0.00%)
Dec 24, 2011 1861 1872 1859 1867 466,400 +19.73(+1.07%)
Dec 23, 2011 1841 1847 1836 1847 406,400 -0.92(-0.05%)
Dec 22, 2011 1838 1851 1831 1848 517,000 +55.35(+3.09%)
Dec 21, 2011 1792 1798 1780 1793 389,800 +16.13(+0.91%)
Dec 20, 2011 1829 1829 1751 1777 684,400 +0.00(+0.00%)
Dec 19, 2011 1829 1777 1777 1777 0 -63.03(-3.43%)
Dec 18, 2011 1828 1843 1824 1840 0 +0.00(+0.00%)
Dec 17, 2011 1828 1843 1824 1840 490,000 +20.85(+1.15%)
Dec 16, 2011 1835 1841 1818 1819 409,600 -38.64(-2.08%)
Dec 15, 2011 1852 1865 1852 1858 402,000 -6.31(-0.34%)
Dec 14, 2011 1877 1880 1864 1864 450,000 -35.70(-1.88%)
Dec 13, 2011 1903 1903 1890 1900 409,600 +0.00(+0.00%)
Dec 12, 2011 1903 1900 1900 1900 0 +25.01(+1.33%)
Dec 11, 2011 1884 1895 1873 1875 0 +0.00(+0.00%)
Dec 10, 2011 1884 1895 1873 1875 372,800 -37.64(-1.97%)
Dec 09, 2011 1911 1926 1898 1912 427,000 -7.03(-0.37%)
Dec 08, 2011 1914 1922 1905 1919 402,800 +16.60(+0.87%)
Dec 07, 2011 1914 1921 1892 1903 383,400 -20.08(-1.04%)
Dec 06, 2011 1928 1929 1912 1923 330,200 +0.00(+0.00%)
Dec 05, 2011 1928 1923 1923 1923 0 +6.86(+0.36%)
Dec 04, 2011 1914 1921 1906 1916 0 +0.00(+0.00%)
Dec 03, 2011 1914 1921 1906 1916 389,400 -0.14(-0.01%)
Dec 02, 2011 1912 1926 1908 1916 500,400 +68.67(+3.72%)
Dec 01, 2011 1847 1858 1839 1848 334,600 -9.01(-0.49%)
Nov 30, 2011 1828 1857 1824 1857 329,600 +41.24(+2.27%)
Nov 29, 2011 1805 1817 1795 1815 277,600 +0.00(+0.00%)
Nov 28, 2011 1805 1815 1815 1815 0 +38.88(+2.19%)
Nov 27, 2011 1780 1791 1767 1776 0 +0.00(+0.00%)
Nov 26, 2011 1780 1791 1767 1776 306,400 -18.66(-1.04%)
Nov 25, 2011 1776 1800 1769 1795 280,400 +11.96(+0.67%)
Nov 24, 2011 1821 1821 1780 1783 411,200 -43.18(-2.36%)
Nov 23, 2011 1798 1831 1798 1826 271,200 +6.25(+0.34%)
Nov 22, 2011 1834 1834 1812 1820 299,800 +0.00(+0.00%)
Nov 21, 2011 1834 1820 1820 1820 0 -19.14(-1.04%)
Nov 20, 2011 1840 1850 1832 1839 0 +0.00(+0.00%)
Nov 19, 2011 1840 1850 1832 1839 337,000 -37.50(-2.00%)
Nov 18, 2011 1863 1877 1836 1877 353,200 +20.60(+1.11%)
Nov 17, 2011 1898 1911 1853 1856 407,800 -30.05(-1.59%)
Nov 16, 2011 1889 1901 1878 1886 361,400 -16.69(-0.88%)
Nov 15, 2011 1889 1908 1889 1903 327,200 +0.00(+0.00%)
Nov 14, 2011 1889 1903 1903 1903 0 +39.36(+2.11%)
Nov 13, 2011 1841 1863 1824 1863 0 +0.00(+0.00%)
Nov 12, 2011 1841 1863 1824 1863 297,000 +50.20(+2.77%)
Nov 11, 2011 1861 1862 1813 1813 402,000 -94.28(-4.94%)
Nov 10, 2011 1926 1930 1897 1908 434,600 +4.39(+0.23%)
Nov 09, 2011 1928 1928 1900 1903 403,200 -15.96(-0.83%)
Nov 08, 2011 1933 1933 1915 1919 349,600 +0.00(+0.00%)
Nov 07, 2011 1933 1919 1919 1919 0 -9.31(-0.48%)
Nov 06, 2011 1912 1929 1906 1928 0 +0.00(+0.00%)
Nov 04, 2011 1912 1929 1906 1928 466,600 +58.45(+3.13%)
Nov 03, 2011 1895 1895 1864 1870 436,400 -28.05(-1.48%)
Nov 02, 2011 1871 1899 1860 1898 389,600 -11.62(-0.61%)
Nov 01, 2011 1891 1925 1891 1910 353,600 +0.60(+0.03%)
Oct 31, 2011 1922 1941 1902 1909 393,800 -20.45(-1.06%)
Oct 30, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 29, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 28, 2011 1961 1964 1921 1929 508,800 +7.44(+0.39%)
Oct 27, 2011 1906 1924 1891 1922 418,200 +27.73(+1.46%)
Oct 26, 2011 1872 1896 1865 1894 384,800 +5.66(+0.30%)
Oct 25, 2011 1901 1906 1884 1889 354,800 -9.67(-0.51%)
Oct 24, 2011 1858 1898 1858 1898 374,000 +59.94(+3.26%)
Oct 23, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 22, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 21, 2011 1832 1844 1809 1838 355,200 +33.29(+1.84%)
Oct 20, 2011 1857 1870 1804 1805 349,200 -50.83(-2.74%)
Oct 19, 2011 1852 1856 1834 1856 340,000 +17.02(+0.93%)
Oct 18, 2011 1826 1845 1823 1839 323,400 -26.28(-1.41%)
Oct 17, 2011 1856 1865 1845 1865 367,800 +29.78(+1.62%)
Oct 16, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 15, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 14, 2011 1816 1839 1803 1835 349,000 +12.30(+0.67%)
Oct 13, 2011 1832 1837 1823 1823 431,600 +13.60(+0.75%)
Oct 12, 2011 1790 1811 1779 1810 355,400 +14.48(+0.81%)
Oct 11, 2011 1810 1811 1793 1795 400,000 +28.58(+1.62%)
Oct 10, 2011 1763 1766 1766 1766 0 +6.67(+0.38%)
Oct 09, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 08, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 07, 2011 1752 1765 1747 1760 334,800 +49.45(+2.89%)
Oct 06, 2011 1715 1734 1708 1710 352,600 +43.80(+2.63%)
Oct 05, 2011 1719 1719 1659 1667 336,200 -39.67(-2.33%)
Oct 04, 2011 1684 1706 1658 1706 301,600 +0.00(+0.00%)
Oct 03, 2011 1684 1706 1658 1706 301,600 -63.46(-3.59%)
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.