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 (%)
Nov 30, 2000 522.98 522.98 511.93 516.44 28,100,000 -20.50(-3.82%)
Nov 29, 2000 544.44 547.31 535.96 536.94 34,120,900 -17.10(-3.09%)
Nov 28, 2000 542.27 554.04 542.27 554.04 39,292,000 +0.00(+0.00%)
Nov 27, 2000 542.27 554.04 542.27 554.04 0 +23.20(+4.37%)
Nov 25, 2000 518.15 530.84 515.32 530.84 31,554,800 +16.53(+3.21%)
Nov 24, 2000 515.48 522.54 512.41 514.31 31,232,000 -8.02(-1.54%)
Nov 23, 2000 525.50 532.95 520.61 522.33 31,462,000 -9.12(-1.72%)
Nov 22, 2000 529.51 531.45 515.41 531.45 29,314,800 -5.95(-1.11%)
Nov 21, 2000 543.78 547.56 537.24 537.40 28,975,300 +0.00(+0.00%)
Nov 20, 2000 543.78 547.56 537.24 537.40 0 -13.86(-2.51%)
Nov 18, 2000 548.43 551.26 543.60 551.26 33,172,000 -3.78(-0.68%)
Nov 17, 2000 557.85 561.17 550.46 555.04 31,069,200 -2.44(-0.44%)
Nov 16, 2000 566.41 570.36 552.89 557.48 32,530,600 +4.49(+0.81%)
Nov 15, 2000 543.53 552.99 543.53 552.99 25,304,700 +14.05(+2.61%)
Nov 14, 2000 552.44 552.44 536.45 538.94 27,283,600 +0.00(+0.00%)
Nov 13, 2000 552.44 552.44 536.45 538.94 0 -26.24(-4.64%)
Nov 11, 2000 557.94 567.34 555.11 565.18 32,218,100 +4.52(+0.81%)
Nov 10, 2000 549.44 562.66 548.14 560.66 32,391,200 +2.57(+0.46%)
Nov 09, 2000 549.21 562.89 545.77 558.09 35,423,100 +4.74(+0.86%)
Nov 08, 2000 560.55 564.38 550.39 553.35 34,658,800 -3.31(-0.59%)
Nov 07, 2000 557.64 581.47 555.41 556.66 42,381,000 +0.00(+0.00%)
Nov 06, 2000 557.64 581.47 555.41 556.66 0 -3.75(-0.67%)
Nov 04, 2000 563.50 567.07 556.38 560.41 40,651,800 +2.31(+0.41%)
Nov 03, 2000 543.94 563.98 540.93 558.10 46,105,900 +9.34(+1.70%)
Nov 02, 2000 524.69 550.06 522.78 548.76 36,644,300 +34.28(+6.66%)
Nov 01, 2000 497.59 514.48 483.58 514.48 35,063,900 +9.75(+1.93%)
Oct 31, 2000 514.82 520.01 504.73 504.73 28,572,800 +0.00(+0.00%)
Oct 30, 2000 514.82 520.01 504.73 504.73 0 -10.61(-2.06%)
Oct 27, 2000 528.59 534.84 515.34 515.34 28,425,700 -8.33(-1.59%)
Oct 26, 2000 528.27 530.81 517.82 523.67 21,283,800 -18.66(-3.44%)
Oct 25, 2000 539.93 545.86 532.99 542.33 30,813,200 -2.72(-0.50%)
Oct 24, 2000 527.36 549.79 523.02 545.05 31,159,400 +16.68(+3.16%)
Oct 23, 2000 555.11 556.00 527.18 528.37 27,114,400 -17.60(-3.22%)
Oct 20, 2000 540.68 554.65 540.49 545.97 37,164,900 +30.93(+6.01%)
Oct 19, 2000 510.19 531.20 506.49 515.04 31,261,300 +0.87(+0.17%)
Oct 18, 2000 501.09 519.54 485.00 514.17 39,859,800 +1.32(+0.26%)
Oct 17, 2000 536.20 545.08 512.85 512.85 31,367,400 -37.25(-6.77%)
Oct 16, 2000 557.11 565.88 543.20 550.10 34,116,600 +25.50(+4.86%)
Oct 13, 2000 514.82 525.71 498.56 524.60 33,030,900 -10.11(-1.89%)
Oct 12, 2000 548.44 564.09 534.71 534.71 25,966,800 -22.47(-4.03%)
Oct 11, 2000 576.44 576.44 548.29 557.18 31,153,200 -31.16(-5.30%)
Oct 10, 2000 588.72 595.79 578.20 588.34 28,352,900 -0.84(-0.14%)
Oct 09, 2000 606.81 606.90 589.18 589.18 34,312,800 -19.67(-3.23%)
Oct 06, 2000 601.57 610.52 601.05 608.85 36,962,300 +2.06(+0.34%)
Oct 05, 2000 605.81 616.22 604.25 606.79 45,697,200 +8.37(+1.40%)
Oct 04, 2000 578.38 598.42 571.58 598.42 31,158,800 +9.20(+1.56%)
Oct 02, 2000 595.68 599.03 585.53 589.22 24,306,700 -24.00(-3.91%)
Sep 29, 2000 612.11 620.08 599.88 613.22 32,815,500 +7.37(+1.22%)
Sep 28, 2000 606.60 610.53 595.97 605.85 33,022,500 +6.54(+1.09%)
Sep 27, 2000 586.57 601.02 585.17 599.31 36,712,300 +11.71(+1.99%)
Sep 26, 2000 576.95 593.72 574.32 587.60 40,377,200 +2.97(+0.51%)
Sep 25, 2000 562.79 584.84 562.48 584.63 32,832,600 +31.38(+5.67%)
Sep 22, 2000 574.26 578.22 551.00 553.25 30,509,200 -42.74(-7.17%)
Sep 21, 2000 603.51 613.01 577.78 595.99 35,039,200 -10.09(-1.66%)
Sep 20, 2000 594.32 607.78 594.24 606.08 34,022,800 +34.91(+6.11%)
Sep 19, 2000 564.93 587.21 556.74 571.17 32,762,500 -6.39(-1.11%)
Sep 18, 2000 591.98 595.10 552.78 577.56 31,454,400 -50.64(-8.06%)
Sep 15, 2000 642.10 652.50 621.40 628.20 33,868,300 -21.94(-3.37%)
Sep 14, 2000 636.70 650.14 621.26 650.14 31,976,300 -3.54(-0.54%)
Sep 08, 2000 658.46 664.07 647.99 653.68 30,269,800 -2.69(-0.41%)
Sep 07, 2000 663.09 664.10 654.36 656.37 25,120,700 -20.32(-3.00%)
Sep 06, 2000 677.55 690.99 673.91 676.69 21,187,700 -2.55(-0.38%)
Sep 05, 2000 677.74 685.05 668.08 679.24 21,630,700 -2.06(-0.30%)
Sep 04, 2000 690.95 693.66 677.55 681.30 22,405,300 -10.89(-1.57%)
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.