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 (%)
Apr 30, 2010 1742 1750 1740 1742 411,400 +13.14(+0.76%)
Apr 29, 2010 1739 1739 1721 1728 443,800 -5.49(-0.32%)
Apr 28, 2010 1716 1734 1715 1734 398,800 -15.64(-0.89%)
Apr 27, 2010 1749 1756 1742 1750 432,200 -2.65(-0.15%)
Apr 26, 2010 1746 1758 1746 1752 419,600 +15.17(+0.87%)
Apr 24, 2010 1748 1748 1733 1737 0 +0.00(+0.00%)
Apr 23, 2010 1748 1748 1733 1737 460,400 -2.49(-0.14%)
Apr 22, 2010 1737 1740 1728 1740 524,800 -8.06(-0.46%)
Apr 21, 2010 1730 1748 1730 1748 532,800 +29.55(+1.72%)
Apr 20, 2010 1716 1721 1710 1718 521,600 +12.73(+0.75%)
Apr 19, 2010 1708 1720 1701 1705 367,200 -29.19(-1.68%)
Apr 17, 2010 1742 1744 1723 1734 0 +0.00(+0.00%)
Apr 16, 2010 1742 1744 1723 1734 380,800 -9.42(-0.54%)
Apr 15, 2010 1746 1747 1730 1744 464,200 +8.58(+0.49%)
Apr 14, 2010 1720 1735 1720 1735 431,000 +24.74(+1.45%)
Apr 13, 2010 1715 1716 1700 1711 368,200 +0.29(+0.02%)
Apr 12, 2010 1730 1733 1708 1710 415,200 -14.17(-0.82%)
Apr 10, 2010 1735 1737 1710 1724 0 +0.00(+0.00%)
Apr 09, 2010 1735 1737 1710 1724 451,800 -9.31(-0.54%)
Apr 08, 2010 1722 1734 1720 1734 361,800 +7.18(+0.42%)
Apr 07, 2010 1725 1729 1722 1727 399,200 +0.51(+0.03%)
Apr 06, 2010 1733 1733 1719 1726 419,600 +1.10(+0.06%)
Apr 05, 2010 1728 1731 1711 1725 423,200 +1.50(+0.09%)
Apr 04, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 03, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 02, 2010 1723 1725 1716 1723 353,400 +4.32(+0.25%)
Apr 01, 2010 1695 1720 1695 1719 295,800 +26.32(+1.55%)
Mar 31, 2010 1703 1705 1690 1693 327,200 -7.34(-0.43%)
Mar 30, 2010 1706 1706 1694 1700 319,800 +8.20(+0.48%)
Mar 29, 2010 1682 1700 1681 1692 339,000 -5.73(-0.34%)
Mar 27, 2010 1684 1700 1681 1698 0 +0.00(+0.00%)
Mar 26, 2010 1684 1700 1681 1698 396,800 +9.33(+0.55%)
Mar 25, 2010 1680 1688 1677 1688 388,400 +7.38(+0.44%)
Mar 24, 2010 1694 1695 1678 1681 370,000 -0.81(-0.05%)
Mar 23, 2010 1685 1689 1678 1682 413,400 +9.15(+0.55%)
Mar 22, 2010 1679 1681 1665 1673 346,600 -13.44(-0.80%)
Mar 20, 2010 1683 1688 1678 1686 0 +0.00(+0.00%)
Mar 19, 2010 1683 1688 1678 1686 440,400 +10.94(+0.65%)
Mar 18, 2010 1679 1688 1675 1675 433,600 -7.69(-0.46%)
Mar 17, 2010 1663 1683 1660 1683 605,200 +34.85(+2.11%)
Mar 16, 2010 1655 1655 1643 1648 512,200 -1.49(-0.09%)
Mar 15, 2010 1664 1667 1644 1650 343,200 -13.24(-0.80%)
Mar 14, 2010 1667 1667 1653 1663 0 +0.00(+0.00%)
Mar 13, 2010 1667 1667 1653 1663 368,600 +6.12(+0.37%)
Mar 12, 2010 1671 1672 1656 1657 527,000 -5.62(-0.34%)
Mar 11, 2010 1662 1663 1654 1662 499,800 +1.41(+0.08%)
Mar 10, 2010 1658 1661 1654 1661 634,400 +0.79(+0.05%)
Mar 09, 2010 1654 1660 1650 1660 367,400 +0.00(+0.00%)
Mar 08, 2010 1654 1660 1650 1660 0 +25.47(+1.56%)
Mar 07, 2010 1625 1635 1625 1635 0 +0.00(+0.00%)
Mar 06, 2010 1625 1635 1625 1635 343,800 +16.37(+1.01%)
Mar 05, 2010 1625 1631 1612 1618 382,600 -4.24(-0.26%)
Mar 04, 2010 1615 1623 1611 1622 403,000 +7.32(+0.45%)
Mar 03, 2010 1612 1620 1609 1615 414,600 +0.00(+0.00%)
Mar 02, 2010 1612 1620 1609 1615 0 +20.54(+1.29%)
Mar 01, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 28, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 27, 2010 1594 1597 1581 1595 331,200 +7.07(+0.45%)
Feb 26, 2010 1620 1622 1582 1588 402,800 -25.32(-1.57%)
Feb 25, 2010 1617 1618 1606 1613 390,000 -16.07(-0.99%)
Feb 24, 2010 1627 1630 1616 1629 351,600 +1.80(+0.11%)
Feb 23, 2010 1617 1631 1617 1627 306,800 +0.00(+0.00%)
Feb 22, 2010 1617 1631 1617 1627 0 +33.20(+2.08%)
Feb 21, 2010 1611 1623 1593 1594 0 +0.00(+0.00%)
Feb 20, 2010 1611 1623 1593 1594 345,400 -27.29(-1.68%)
Feb 19, 2010 1631 1632 1619 1621 313,600 -6.24(-0.38%)
Feb 18, 2010 1619 1628 1618 1627 383,200 +26.38(+1.65%)
Feb 17, 2010 1590 1609 1587 1601 275,000 +0.00(+0.00%)
Feb 16, 2010 1590 1609 1587 1601 0 +7.39(+0.46%)
Feb 15, 2010 1596 1598 1578 1594 0 +0.00(+0.00%)
Feb 13, 2010 1596 1598 1578 1594 291,800 -4.15(-0.26%)
Feb 12, 2010 1575 1600 1575 1598 393,000 +27.69(+1.76%)
Feb 11, 2010 1579 1582 1566 1570 435,600 -0.37(-0.02%)
Feb 10, 2010 1551 1572 1549 1570 433,400 +17.70(+1.14%)
Feb 09, 2010 1565 1566 1549 1553 445,000 +0.00(+0.00%)
Feb 08, 2010 1565 1566 1549 1553 0 -14.33(-0.91%)
Feb 06, 2010 1568 1575 1561 1567 460,200 -49.30(-3.05%)
Feb 05, 2010 1615 1619 1608 1616 396,400 +1.40(+0.09%)
Feb 04, 2010 1614 1619 1603 1615 437,400 +19.21(+1.20%)
Feb 03, 2010 1619 1619 1591 1596 434,200 -10.63(-0.66%)
Feb 02, 2010 1604 1612 1591 1606 381,800 +0.00(+0.00%)
Feb 01, 2010 1604 1612 1591 1606 0 +4.01(+0.25%)
Jan 30, 2010 1621 1627 1595 1602 473,400 -40.00(-2.44%)
Jan 29, 2010 1633 1649 1619 1642 478,800 +16.95(+1.04%)
Jan 28, 2010 1642 1644 1621 1625 446,200 -11.86(-0.72%)
Jan 27, 2010 1670 1672 1627 1637 576,400 -32.86(-1.97%)
Jan 26, 2010 1663 1682 1661 1670 584,200 +0.00(+0.00%)
Jan 25, 2010 1663 1682 1661 1670 0 -14.15(-0.84%)
Jan 24, 2010 1696 1706 1666 1684 0 +0.00(+0.00%)
Jan 23, 2010 1696 1706 1666 1684 614,200 -37.66(-2.19%)
Jan 22, 2010 1701 1722 1695 1722 542,600 +7.63(+0.45%)
Jan 21, 2010 1723 1723 1709 1714 694,800 +4.16(+0.24%)
Jan 20, 2010 1719 1723 1707 1710 383,000 -1.56(-0.09%)
Jan 19, 2010 1696 1717 1689 1712 420,000 +0.00(+0.00%)
Jan 18, 2010 1696 1717 1689 1712 0 +9.98(+0.59%)
Jan 17, 2010 1695 1704 1686 1702 0 +0.00(+0.00%)
Jan 16, 2010 1695 1704 1686 1702 414,800 +16.03(+0.95%)
Jan 15, 2010 1681 1693 1677 1686 433,200 +14.36(+0.86%)
Jan 14, 2010 1684 1688 1671 1671 360,800 -27.23(-1.60%)
Jan 13, 2010 1696 1701 1683 1699 382,800 +4.52(+0.27%)
Jan 12, 2010 1701 1706 1694 1694 405,200 +0.00(+0.00%)
Jan 11, 2010 1701 1706 1694 1694 0 -1.14(-0.07%)
Jan 10, 2010 1694 1695 1669 1695 0 +0.00(+0.00%)
Jan 09, 2010 1694 1695 1669 1695 379,200 +11.81(+0.70%)
Jan 08, 2010 1703 1708 1683 1683 461,600 -21.87(-1.28%)
Jan 07, 2010 1698 1707 1696 1705 425,400 +14.70(+0.87%)
Jan 06, 2010 1702 1702 1686 1691 407,600 -5.52(-0.33%)
Jan 05, 2010 1682 1696 1682 1696 295,600 +0.00(+0.00%)
Jan 04, 2010 1682 1696 1682 1696 0 +13.37(+0.79%)
Jan 03, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 02, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 01, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Dec 31, 2009 1670 1683 1661 1683 326,000 +10.29(+0.62%)
Dec 30, 2009 1675 1683 1662 1672 317,200 -13.11(-0.78%)
Dec 29, 2009 1695 1695 1680 1686 388,000 +0.00(+0.00%)
Dec 28, 2009 1695 1695 1680 1686 0 +3.25(+0.19%)
Dec 27, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 26, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 25, 2009 1664 1687 1662 1682 329,600 +20.99(+1.26%)
Dec 24, 2009 1661 1662 1655 1661 370,600 +5.81(+0.35%)
Dec 23, 2009 1656 1658 1647 1656 471,000 +11.31(+0.69%)
Dec 22, 2009 1646 1651 1637 1644 285,000 +0.00(+0.00%)
Dec 21, 2009 1646 1651 1637 1644 0 -2.81(-0.17%)
Dec 20, 2009 1639 1651 1632 1647 0 +0.00(+0.00%)
Dec 19, 2009 1639 1651 1632 1647 263,400 -0.80(-0.05%)
Dec 18, 2009 1664 1665 1648 1648 375,800 -16.40(-0.99%)
Dec 17, 2009 1666 1670 1652 1664 369,200 -1.61(-0.10%)
Dec 16, 2009 1660 1668 1658 1666 364,000 +1.08(+0.06%)
Dec 15, 2009 1663 1665 1645 1665 410,600 +0.00(+0.00%)
Dec 14, 2009 1663 1665 1645 1665 0 +7.87(+0.47%)
Dec 12, 2009 1651 1664 1642 1657 437,600 +4.17(+0.25%)
Dec 11, 2009 1636 1653 1613 1653 468,800 +18.56(+1.14%)
Dec 10, 2009 1616 1634 1610 1634 353,400 +6.39(+0.39%)
Dec 09, 2009 1631 1638 1622 1628 354,200 -4.87(-0.30%)
Dec 08, 2009 1633 1636 1625 1633 265,800 +0.00(+0.00%)
Dec 07, 2009 1633 1636 1625 1633 0 +7.89(+0.49%)
Dec 05, 2009 1609 1630 1608 1625 280,400 +9.76(+0.60%)
Dec 04, 2009 1597 1615 1594 1615 277,400 +23.37(+1.47%)
Dec 03, 2009 1583 1597 1580 1592 328,000 +21.91(+1.40%)
Dec 02, 2009 1550 1570 1541 1570 302,600 +14.12(+0.91%)
Dec 01, 2009 1548 1567 1548 1556 308,200 +0.00(+0.00%)
Nov 30, 2009 1548 1567 1548 1556 0 +31.10(+2.04%)
Nov 29, 2009 1575 1581 1519 1524 0 +0.00(+0.00%)
Nov 28, 2009 1575 1581 1519 1524 388,000 -75.02(-4.69%)
Nov 27, 2009 1607 1621 1600 1600 280,600 -12.36(-0.77%)
Nov 26, 2009 1609 1615 1599 1612 284,200 +5.46(+0.34%)
Nov 25, 2009 1627 1627 1601 1606 395,200 -12.63(-0.78%)
Nov 24, 2009 1624 1630 1612 1619 254,000 +0.00(+0.00%)
Nov 23, 2009 1624 1630 1612 1619 0 -1.55(-0.10%)
Nov 22, 2009 1613 1625 1612 1621 0 +0.00(+0.00%)
Nov 21, 2009 1613 1625 1612 1621 255,200 +0.00(+0.00%)
Nov 20, 2009 1613 1625 1612 1621 0 +16.63(+1.04%)
Nov 19, 2009 1596 1613 1595 1604 279,000 +17.99(+1.13%)
Nov 18, 2009 1600 1603 1586 1586 294,800 -6.49(-0.41%)
Nov 17, 2009 1578 1592 1567 1592 244,400 +0.00(+0.00%)
Nov 16, 2009 1592 1592 1592 0 +20.48(+1.30%)
Nov 15, 2009 1582 1587 1562 1572 0 +0.00(+0.00%)
Nov 14, 2009 1582 1587 1562 1572 259,200 -0.74(-0.05%)
Nov 13, 2009 1599 1603 1573 1573 281,000 -22.09(-1.39%)
Nov 12, 2009 1590 1595 1575 1595 263,000 +12.52(+0.79%)
Nov 11, 2009 1595 1600 1580 1582 276,600 +5.51(+0.35%)
Nov 10, 2009 1578 1592 1573 1577 245,600 +0.00(+0.00%)
Nov 09, 2009 1578 1592 1573 1577 0 +4.33(+0.28%)
Nov 08, 2009 1578 1578 1565 1572 0 +0.00(+0.00%)
Nov 07, 2009 1578 1578 1565 1572 253,800 +20.22(+1.30%)
Nov 06, 2009 1569 1572 1552 1552 203,600 -27.69(-1.75%)
Nov 05, 2009 1556 1580 1551 1580 266,800 +30.01(+1.94%)
Nov 04, 2009 1562 1565 1549 1550 273,800 -9.17(-0.59%)
Nov 03, 2009 1543 1570 1543 1559 288,600 +0.00(+0.00%)
Nov 02, 2009 1543 1570 1543 1559 0 -21.60(-1.37%)
Nov 01, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 31, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 30, 2009 1605 1605 1581 1581 272,000 -5.16(-0.33%)
Oct 29, 2009 1585 1587 1564 1586 371,800 -23.86(-1.48%)
Oct 28, 2009 1649 1652 1604 1610 368,800 -39.82(-2.41%)
Oct 27, 2009 1647 1652 1637 1650 334,200 -7.58(-0.46%)
Oct 26, 2009 1634 1663 1634 1657 313,400 +16.94(+1.03%)
Oct 25, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 24, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 23, 2009 1644 1647 1633 1640 330,200 +9.84(+0.60%)
Oct 22, 2009 1638 1650 1624 1630 386,000 -23.53(-1.42%)
Oct 21, 2009 1650 1665 1646 1654 365,400 -5.29(-0.32%)
Oct 20, 2009 1664 1666 1649 1659 401,200 +10.08(+0.61%)
Oct 19, 2009 1633 1650 1615 1649 278,200 +8.71(+0.53%)
Oct 16, 2009 1656 1667 1638 1640 370,200 -18.63(-1.12%)
Oct 15, 2009 1662 1672 1653 1659 372,600 +9.90(+0.60%)
Oct 14, 2009 1642 1653 1638 1649 410,200 +20.16(+1.24%)
Oct 13, 2009 1634 1643 1614 1629 418,200 -10.88(-0.66%)
Oct 12, 2009 1660 1661 1632 1640 412,600 -6.98(-0.42%)
Oct 09, 2009 1622 1649 1615 1647 439,600 +31.33(+1.94%)
Oct 08, 2009 1608 1615 1591 1615 376,400 +17.46(+1.09%)
Oct 07, 2009 1619 1625 1598 1598 410,000 -0.44(-0.03%)
Oct 06, 2009 1620 1626 1590 1598 389,800 -8.46(-0.53%)
Oct 05, 2009 1622 1629 1604 1607 318,600 -37.73(-2.29%)
Oct 02, 2009 1645 1645 1645 0 +0.00(+0.00%)
Oct 01, 2009 1680 1685 1630 1645 336,800 -28.51(-1.70%)
Sep 30, 2009 1689 1704 1666 1673 369,400 -16.91(-1.00%)
Sep 29, 2009 1696 1697 1681 1690 343,400 +14.50(+0.87%)
Sep 28, 2009 1679 1685 1669 1676 351,000 -15.93(-0.94%)
Sep 25, 2009 1686 1692 1663 1691 391,200 -2.40(-0.14%)
Sep 24, 2009 1706 1716 1681 1694 420,600 -17.59(-1.03%)
Sep 23, 2009 1723 1723 1706 1711 502,600 -7.41(-0.43%)
Sep 22, 2009 1702 1721 1702 1719 447,600 +23.38(+1.38%)
Sep 21, 2009 1701 1709 1692 1696 516,800 -4.21(-0.25%)
Sep 18, 2009 1695 1713 1692 1700 499,400 +4.24(+0.25%)
Sep 17, 2009 1700 1705 1682 1695 526,600 +12.14(+0.72%)
Sep 16, 2009 1660 1694 1660 1683 567,200 +29.93(+1.81%)
Sep 15, 2009 1646 1655 1641 1653 548,200 +18.49(+1.13%)
Sep 14, 2009 1653 1654 1629 1635 428,200 -16.79(-1.02%)
Sep 11, 2009 1644 1654 1640 1652 512,600 +7.02(+0.43%)
Sep 10, 2009 1616 1645 1614 1645 580,000 +36.91(+2.30%)
Sep 09, 2009 1622 1623 1603 1608 516,600 -11.92(-0.74%)
Sep 08, 2009 1616 1623 1611 1620 522,400 +11.12(+0.69%)
Sep 07, 2009 1619 1620 1601 1609 410,400 -0.33(-0.02%)
Sep 04, 2009 1623 1623 1597 1609 593,800 -4.63(-0.29%)
Sep 03, 2009 1615 1620 1606 1614 491,600 +0.37(+0.02%)
Sep 02, 2009 1599 1623 1592 1613 560,400 -9.90(-0.61%)
Sep 01, 2009 1592 1624 1583 1623 443,400 +31.21(+1.96%)
Aug 31, 2009 1608 1612 1580 1592 442,800 -16.09(-1.00%)
Aug 28, 2009 1613 1616 1600 1608 454,600 +8.61(+0.54%)
Aug 27, 2009 1609 1614 1591 1599 425,600 -14.79(-0.92%)
Aug 26, 2009 1608 1615 1602 1614 450,400 +12.74(+0.80%)
Aug 25, 2009 1603 1610 1596 1601 460,200 -10.84(-0.67%)
Aug 24, 2009 1604 1614 1602 1612 540,200 +31.24(+1.98%)
Aug 21, 2009 1583 1590 1564 1581 513,200 +4.59(+0.29%)
Aug 20, 2009 1560 1577 1544 1576 454,200 +30.43(+1.97%)
Aug 19, 2009 1555 1565 1546 1546 520,800 -4.28(-0.28%)
Aug 18, 2009 1534 1561 1531 1550 597,400 +3.18(+0.21%)
Aug 17, 2009 1589 1589 1542 1547 593,800 -44.35(-2.79%)
Aug 14, 2009 1582 1594 1579 1591 604,400 +26.77(+1.71%)
Aug 13, 2009 1579 1581 1565 1565 560,200 -0.71(-0.05%)
Aug 12, 2009 1572 1572 1553 1565 507,000 -13.86(-0.88%)
Aug 11, 2009 1572 1580 1571 1579 571,200 +3.10(+0.20%)
Aug 10, 2009 1585 1588 1573 1576 489,800 +0.11(+0.01%)
Aug 07, 2009 1563 1577 1559 1576 476,400 +10.96(+0.70%)
Aug 06, 2009 1556 1572 1546 1565 491,000 +5.57(+0.36%)
Aug 05, 2009 1572 1575 1558 1559 492,800 -6.90(-0.44%)
Aug 04, 2009 1577 1586 1558 1566 588,400 +1.39(+0.09%)
Aug 03, 2009 1562 1570 1555 1565 489,000 +7.69(+0.49%)
Jul 31, 2009 1543 1559 1537 1557 465,600 +22.55(+1.47%)
Jul 30, 2009 1525 1535 1511 1535 430,400 +10.42(+0.68%)
Jul 29, 2009 1524 1530 1516 1524 485,200 -1.71(-0.11%)
Jul 28, 2009 1521 1529 1518 1526 429,600 +1.98(+0.13%)
Jul 27, 2009 1511 1529 1506 1524 503,200 +21.46(+1.43%)
Jul 24, 2009 1508 1511 1497 1503 531,000 +6.10(+0.41%)
Jul 23, 2009 1495 1505 1485 1496 641,600 +2.45(+0.16%)
Jul 22, 2009 1492 1496 1485 1494 506,000 +5.05(+0.34%)
Jul 21, 2009 1489 1497 1481 1489 513,000 +10.48(+0.71%)
Jul 20, 2009 1448 1480 1447 1479 504,000 +38.41(+2.67%)
Jul 17, 2009 1443 1446 1433 1440 402,800 +7.88(+0.55%)
Jul 16, 2009 1438 1442 1427 1432 422,400 +11.36(+0.80%)
Jul 15, 2009 1403 1422 1402 1421 396,400 +35.30(+2.55%)
Jul 14, 2009 1401 1402 1378 1386 425,400 +7.44(+0.54%)
Jul 13, 2009 1426 1426 1378 1378 444,200 -50.50(-3.53%)
Jul 10, 2009 1436 1436 1416 1429 454,800 -2.27(-0.16%)
Jul 09, 2009 1429 1444 1426 1431 434,400 -0.13(-0.01%)
Jul 08, 2009 1425 1431 1413 1431 433,400 -3.18(-0.22%)
Jul 07, 2009 1434 1440 1427 1434 451,000 +5.26(+0.37%)
Jul 06, 2009 1419 1434 1416 1429 380,000 +8.90(+0.63%)
Jul 03, 2009 1390 1420 1389 1420 397,400 +8.56(+0.61%)
Jul 02, 2009 1419 1419 1403 1411 463,000 -0.18(-0.01%)
Jul 01, 2009 1386 1415 1381 1412 503,600 +21.59(+1.55%)
Jun 30, 2009 1402 1409 1386 1390 469,800 +1.62(+0.12%)
Jun 29, 2009 1400 1409 1386 1388 422,600 -6.08(-0.44%)
Jun 26, 2009 1402 1404 1388 1395 423,800 +1.80(+0.13%)
Jun 25, 2009 1367 1402 1367 1393 446,400 +28.94(+2.12%)
Jun 24, 2009 1366 1370 1350 1364 431,000 +3.25(+0.24%)
Jun 23, 2009 1370 1374 1355 1361 497,800 -39.17(-2.80%)
Jun 22, 2009 1382 1400 1380 1400 400,400 +16.37(+1.18%)
Jun 19, 2009 1387 1389 1370 1383 468,000 +7.58(+0.55%)
Jun 18, 2009 1390 1397 1371 1376 497,000 -15.41(-1.11%)
Jun 17, 2009 1392 1397 1384 1391 453,800 -7.98(-0.57%)
Jun 16, 2009 1395 1410 1389 1399 472,600 -13.27(-0.94%)
Jun 15, 2009 1428 1428 1401 1412 432,800 -16.17(-1.13%)
Jun 12, 2009 1429 1436 1416 1429 506,600 +9.20(+0.65%)
Jun 11, 2009 1412 1435 1408 1419 483,800 +4.51(+0.32%)
Jun 10, 2009 1380 1415 1376 1415 497,200 +43.04(+3.14%)
Jun 09, 2009 1407 1410 1372 1372 477,600 -21.46(-1.54%)
Jun 08, 2009 1394 1411 1387 1393 513,600 -1.41(-0.10%)
Jun 05, 2009 1393 1395 1373 1395 509,000 +16.57(+1.20%)
Jun 04, 2009 1410 1411 1376 1378 579,400 -36.75(-2.60%)
Jun 03, 2009 1424 1427 1403 1415 728,200 +2.04(+0.14%)
Jun 02, 2009 1437 1438 1412 1413 692,200 -2.25(-0.16%)
Jun 01, 2009 1395 1415 1384 1415 552,600 +19.21(+1.38%)
May 29, 2009 1393 1398 1381 1396 540,400 +3.72(+0.27%)
May 28, 2009 1356 1392 1345 1392 634,000 +30.15(+2.21%)
May 27, 2009 1395 1397 1360 1362 776,600 -10.02(-0.73%)
May 26, 2009 1408 1409 1362 1372 655,600 -28.86(-2.06%)
May 25, 2009 1394 1414 1315 1401 824,000 -2.85(-0.20%)
May 22, 2009 1406 1431 1403 1404 675,400 -17.90(-1.26%)
May 21, 2009 1431 1433 1413 1422 867,200 -14.05(-0.98%)
May 20, 2009 1428 1437 1425 1436 698,200 +7.49(+0.52%)
May 19, 2009 1417 1428 1412 1428 767,400 +41.53(+2.99%)
May 18, 2009 1386 1387 1367 1387 552,200 -5.05(-0.36%)
May 15, 2009 1395 1400 1386 1392 702,600 +10.78(+0.78%)
May 14, 2009 1396 1400 1381 1381 700,600 -33.57(-2.37%)
May 13, 2009 1410 1415 1400 1415 713,800 +11.01(+0.78%)
May 12, 2009 1406 1411 1396 1404 770,400 -11.65(-0.82%)
May 11, 2009 1416 1420 1405 1415 681,400 +3.03(+0.21%)
May 08, 2009 1400 1412 1391 1412 732,000 +11.05(+0.79%)
May 07, 2009 1415 1415 1390 1401 769,600 +7.63(+0.55%)
May 06, 2009 1400 1409 1385 1393 738,400 -4.47(-0.32%)
May 05, 2009 1398 1398 1398 1398 0 +0.00(+0.00%)
May 04, 2009 1386 1398 1381 1398 748,800 +28.56(+2.09%)
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.