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 28, 2001 475.56 483.21 472.71 479.68 426,700 +7.30(+1.55%)
Sep 27, 2001 467.45 472.38 464.42 472.38 453,200 -0.47(-0.10%)
Sep 26, 2001 473.41 475.80 468.48 472.85 423,400 +0.72(+0.15%)
Sep 25, 2001 491.59 491.68 470.38 472.13 640,200 -10.06(-2.09%)
Sep 24, 2001 473.75 482.19 471.91 482.19 538,800 +9.88(+2.09%)
Sep 21, 2001 466.57 472.31 463.54 472.31 564,200 -7.96(-1.66%)
Sep 20, 2001 482.79 482.79 473.50 480.27 627,800 -6.48(-1.33%)
Sep 19, 2001 484.16 491.99 480.40 486.75 783,800 +1.82(+0.38%)
Sep 18, 2001 481.45 485.12 478.24 484.93 0 +16.17(+3.45%)
Sep 17, 2001 475.31 476.42 464.39 468.76 0 -13.53(-2.81%)
Sep 14, 2001 497.15 497.15 472.98 482.29 0 -16.96(-3.40%)
Sep 13, 2001 491.61 499.25 484.49 499.25 0 +23.65(+4.97%)
Sep 12, 2001 490.14 499.90 474.58 475.60 0 -64.97(-12.02%)
Sep 11, 2001 550.90 553.61 539.72 540.57 0 -10.16(-1.84%)
Sep 10, 2001 547.99 551.26 545.16 550.73 595,800 -4.35(-0.78%)
Sep 07, 2001 546.79 555.51 544.73 555.08 491,200 +2.49(+0.45%)
Sep 06, 2001 552.41 559.17 551.35 552.59 588,200 +0.68(+0.12%)
Sep 05, 2001 550.43 553.61 547.88 551.91 788,800 -6.88(-1.23%)
Sep 04, 2001 543.10 558.79 540.33 558.79 0 +16.96(+3.13%)
Sep 03, 2001 545.02 547.63 539.17 541.83 415,200 -3.28(-0.60%)
Aug 31, 2001 552.78 554.48 542.21 545.11 720,400 -19.25(-3.41%)
Aug 30, 2001 555.98 564.36 554.47 564.36 711,800 -1.27(-0.22%)
Aug 29, 2001 569.77 570.03 563.28 565.63 469,000 -10.88(-1.89%)
Aug 28, 2001 577.75 578.62 573.10 576.51 445,200 -2.23(-0.39%)
Aug 27, 2001 577.46 585.34 574.71 578.74 478,600 +9.43(+1.66%)
Aug 24, 2001 571.97 573.19 563.90 569.31 415,200 -0.76(-0.13%)
Aug 23, 2001 578.62 580.51 568.82 570.07 482,200 -4.80(-0.83%)
Aug 22, 2001 560.53 575.30 560.53 574.87 525,800 +6.19(+1.09%)
Aug 21, 2001 571.77 572.86 561.44 568.68 356,400 +1.59(+0.28%)
Aug 20, 2001 568.58 574.16 566.42 567.09 381,800 -13.90(-2.39%)
Aug 17, 2001 581.52 585.36 577.10 580.99 437,400 +0.04(+0.01%)
Aug 16, 2001 571.19 582.80 569.53 580.95 525,600 +3.80(+0.66%)
Aug 14, 2001 565.20 577.24 564.86 577.15 539,400 +15.15(+2.70%)
Aug 13, 2001 558.48 562.00 552.17 562.00 298,600 +6.66(+1.20%)
Aug 10, 2001 556.04 558.27 552.00 555.34 286,600 +5.67(+1.03%)
Aug 09, 2001 554.46 559.17 549.67 549.67 318,600 -16.27(-2.87%)
Aug 08, 2001 568.07 568.85 561.35 565.94 362,200 -1.56(-0.27%)
Aug 07, 2001 562.17 568.57 561.29 567.50 366,600 -1.87(-0.33%)
Aug 06, 2001 564.72 573.56 563.53 569.37 375,400 +0.68(+0.12%)
Aug 03, 2001 572.00 572.00 563.55 568.69 267,800 +1.23(+0.22%)
Aug 02, 2001 565.39 572.03 557.29 567.46 445,800 +4.67(+0.83%)
Aug 01, 2001 546.30 563.67 542.00 562.79 441,200 +21.24(+3.92%)
Jul 31, 2001 534.84 541.55 532.55 541.55 202,400 +8.02(+1.50%)
Jul 30, 2001 542.08 542.08 532.85 533.53 274,200 -7.60(-1.40%)
Jul 27, 2001 536.86 542.58 534.94 541.13 396,000 +11.91(+2.25%)
Jul 26, 2001 529.65 531.96 527.22 529.22 313,200 +3.14(+0.60%)
Jul 25, 2001 519.74 528.33 516.64 526.08 371,400 -0.54(-0.10%)
Jul 24, 2001 518.94 527.37 512.78 526.62 485,600 +2.41(+0.46%)
Jul 23, 2001 535.00 538.35 522.38 524.21 265,200 -13.50(-2.51%)
Jul 20, 2001 540.26 541.95 534.39 537.71 275,200 -8.03(-1.47%)
Jul 19, 2001 534.13 545.74 534.13 545.74 263,200 +5.21(+0.96%)
Jul 18, 2001 550.94 551.97 539.04 540.53 275,400 -8.40(-1.53%)
Jul 16, 2001 551.43 554.93 545.17 548.93 228,200 +0.44(+0.08%)
Jul 13, 2001 571.16 571.16 546.97 548.49 259,000 -11.46(-2.05%)
Jul 12, 2001 561.50 566.26 559.95 559.95 302,800 +6.30(+1.14%)
Jul 11, 2001 547.15 558.53 545.76 553.65 208,200 -4.95(-0.89%)
Jul 10, 2001 563.21 565.51 557.51 558.60 229,000 -1.40(-0.25%)
Jul 09, 2001 565.34 568.21 555.66 560.00 250,600 -18.54(-3.20%)
Jul 06, 2001 581.85 585.08 578.13 578.54 216,000 -15.07(-2.54%)
Jul 05, 2001 598.95 600.51 592.80 593.61 195,600 -3.64(-0.61%)
Jul 04, 2001 591.01 597.25 586.31 597.25 226,800 +2.94(+0.49%)
Jul 03, 2001 598.67 598.67 593.56 594.31 209,200 -2.43(-0.41%)
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.