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 (%)
Jul 31, 2000 686.35 706.73 678.35 705.97 21,898,400 +13.32(+1.92%)
Jul 28, 2000 706.56 712.57 691.01 692.65 23,902,900 -35.03(-4.81%)
Jul 27, 2000 730.76 734.51 718.66 727.68 25,585,500 -16.16(-2.17%)
Jul 26, 2000 742.45 748.61 723.32 743.84 33,308,500 +6.20(+0.84%)
Jul 25, 2000 730.49 743.52 720.72 737.64 35,257,100 -0.25(-0.03%)
Jul 24, 2000 766.44 769.81 736.38 737.89 39,331,500 -45.17(-5.77%)
Jul 21, 2000 785.98 789.85 771.50 783.06 40,813,800 +4.16(+0.53%)
Jul 20, 2000 786.22 791.41 774.47 778.90 42,630,600 -18.40(-2.31%)
Jul 19, 2000 806.75 806.75 787.58 797.30 44,279,500 -15.03(-1.85%)
Jul 18, 2000 822.30 829.19 806.88 812.33 31,706,800 -15.62(-1.89%)
Jul 14, 2000 847.60 850.26 826.82 827.95 36,631,100 -17.80(-2.10%)
Jul 13, 2000 840.45 849.03 833.05 845.75 47,791,400 +5.99(+0.71%)
Jul 12, 2000 841.15 846.80 830.06 839.76 46,695,600 +2.90(+0.35%)
Jul 11, 2000 856.17 863.53 836.86 836.86 84,997,400 -14.61(-1.72%)
Jul 10, 2000 847.60 856.83 847.14 851.47 53,255,200 +9.73(+1.16%)
Jul 07, 2000 841.50 851.62 837.84 841.74 56,984,500 +4.11(+0.49%)
Jul 06, 2000 822.76 840.91 818.24 837.63 69,603,600 +7.23(+0.87%)
Jul 05, 2000 818.40 830.40 810.10 830.40 53,194,000 +11.87(+1.45%)
Jul 04, 2000 840.20 841.52 818.47 818.53 43,914,000 -16.68(-2.00%)
Jul 03, 2000 824.83 836.53 824.83 835.21 44,079,000 +13.99(+1.70%)
Jun 30, 2000 815.03 823.36 812.26 821.22 46,287,200 +2.32(+0.28%)
Jun 29, 2000 828.59 830.80 807.93 818.90 33,897,000 +0.17(+0.02%)
Jun 28, 2000 810.44 822.04 806.87 818.73 50,010,100 +8.86(+1.09%)
Jun 27, 2000 799.58 810.70 795.55 809.87 46,583,200 +18.32(+2.31%)
Jun 26, 2000 782.28 794.89 779.39 791.55 28,673,400 +12.61(+1.62%)
Jun 23, 2000 772.18 778.94 768.29 778.94 26,184,700 -3.30(-0.42%)
Jun 22, 2000 795.08 804.20 771.06 782.24 36,963,700 +0.37(+0.05%)
Jun 21, 2000 793.67 799.44 780.68 781.87 52,923,800 -3.45(-0.44%)
Jun 20, 2000 772.98 785.32 764.98 785.32 34,077,000 +29.94(+3.96%)
Jun 19, 2000 748.47 777.13 744.90 755.38 27,028,600 -3.66(-0.48%)
Jun 16, 2000 759.58 775.26 753.96 759.04 31,714,100 -11.91(-1.54%)
Jun 15, 2000 814.62 814.62 770.70 770.95 38,063,700 -48.32(-5.90%)
Jun 14, 2000 814.05 821.13 792.30 819.27 43,819,200 +14.82(+1.84%)
Jun 13, 2000 833.18 835.29 800.32 804.45 42,660,400 -41.36(-4.89%)
Jun 12, 2000 851.06 858.34 828.66 845.81 51,673,700 +9.41(+1.13%)
Jun 09, 2000 800.28 836.82 790.43 836.40 50,677,800 +36.29(+4.54%)
Jun 08, 2000 825.56 842.13 795.99 800.11 66,904,800 -22.43(-2.73%)
Jun 07, 2000 798.23 822.98 792.71 822.54 49,350,300 +28.33(+3.57%)
Jun 05, 2000 778.48 799.34 778.48 794.21 46,437,700 +33.52(+4.41%)
Jun 02, 2000 759.22 776.49 750.38 760.69 43,057,400 +22.20(+3.01%)
Jun 01, 2000 730.55 746.70 722.24 738.49 31,433,500 +6.61(+0.90%)
May 31, 2000 708.04 744.60 708.04 731.88 50,378,100 +40.62(+5.88%)
May 30, 2000 668.65 692.31 668.65 691.26 38,966,400 +35.33(+5.39%)
May 29, 2000 627.40 664.27 625.14 655.93 30,960,900 -0.73(-0.11%)
May 26, 2000 690.54 693.10 656.66 656.66 35,044,900 -42.87(-6.13%)
May 25, 2000 696.69 708.59 685.18 699.53 40,199,100 +24.58(+3.64%)
May 24, 2000 669.21 689.55 643.97 674.95 28,935,000 -4.81(-0.71%)
May 23, 2000 674.03 694.44 674.03 679.76 21,138,700 -11.85(-1.71%)
May 22, 2000 715.55 718.30 688.58 691.61 17,662,300 -39.07(-5.35%)
May 19, 2000 712.13 730.71 695.73 730.68 19,628,700 +17.73(+2.49%)
May 18, 2000 705.62 718.72 699.00 712.95 20,144,000 -14.23(-1.96%)
May 17, 2000 752.52 769.01 726.89 727.18 21,900,600 -19.59(-2.62%)
May 16, 2000 729.10 746.77 723.71 746.77 17,234,800 +18.10(+2.48%)
May 15, 2000 737.21 740.16 719.60 728.67 19,327,500 -11.63(-1.57%)
May 12, 2000 762.80 763.01 737.07 740.30 18,905,700 -19.21(-2.53%)
May 10, 2000 757.36 764.64 753.73 759.51 19,357,100 -1.34(-0.18%)
May 09, 2000 768.01 771.51 758.89 760.85 18,101,000 -9.39(-1.22%)
May 08, 2000 759.15 778.46 759.15 770.24 19,551,200 +18.95(+2.52%)
May 04, 2000 753.18 760.99 745.39 751.29 19,022,500 -1.47(-0.20%)
May 03, 2000 751.07 755.62 742.94 752.76 17,977,800 +0.17(+0.02%)
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.