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 28, 2000 698.06 727.26 698.06 725.39 22,815,100 +33.32(+4.81%)
Apr 27, 2000 699.29 710.70 688.36 692.07 22,444,500 -21.16(-2.97%)
Apr 26, 2000 751.89 760.21 712.42 713.23 24,194,100 -23.97(-3.25%)
Apr 25, 2000 738.56 742.15 730.43 737.20 16,848,100 -10.38(-1.39%)
Apr 24, 2000 767.05 770.72 746.16 747.58 17,665,600 -19.58(-2.55%)
Apr 21, 2000 764.81 772.86 759.34 767.16 20,214,200 +5.91(+0.78%)
Apr 20, 2000 752.04 765.01 749.61 761.25 20,406,000 +6.17(+0.82%)
Apr 19, 2000 767.27 781.55 745.77 755.08 29,237,800 +7.78(+1.04%)
Apr 18, 2000 738.10 769.38 724.05 747.30 27,302,600 +39.58(+5.59%)
Apr 17, 2000 762.96 762.96 699.22 707.72 28,774,100 -93.17(-11.63%)
Apr 14, 2000 808.46 816.07 793.74 800.89 0 -36.12(-4.32%)
Apr 12, 2000 841.16 853.61 834.75 837.01 21,351,000 -18.04(-2.11%)
Apr 11, 2000 864.65 864.65 839.82 855.05 25,514,000 -15.12(-1.74%)
Apr 10, 2000 861.72 880.41 851.30 870.17 32,532,000 +32.79(+3.92%)
Apr 07, 2000 811.38 838.82 811.38 837.38 20,511,600 +33.03(+4.11%)
Apr 06, 2000 827.23 827.89 804.15 804.35 17,297,300 -25.81(-3.11%)
Apr 05, 2000 835.24 850.10 814.54 830.16 20,303,100 +0.00(+0.00%)
Apr 04, 2000 835.24 850.10 814.54 830.16 20,303,100 -16.28(-1.92%)
Apr 03, 2000 866.75 876.81 837.36 846.44 20,959,100 -14.50(-1.68%)
Apr 01, 2000 872.02 885.74 860.52 860.94 21,473,100 -29.01(-3.26%)
Mar 31, 2000 905.59 909.51 889.23 889.95 26,407,700 -18.56(-2.04%)
Mar 30, 2000 886.69 913.35 881.52 908.51 28,075,000 +17.22(+1.93%)
Mar 29, 2000 886.51 902.76 882.22 891.29 26,274,800 +4.58(+0.52%)
Mar 28, 2000 893.13 893.13 876.52 886.71 28,235,900 +0.00(+0.00%)
Mar 27, 2000 893.13 893.13 876.52 886.71 0 -2.53(-0.28%)
Mar 25, 2000 876.93 900.06 861.64 889.24 28,192,500 +21.62(+2.49%)
Mar 24, 2000 888.89 892.78 862.84 867.62 25,490,700 -14.81(-1.68%)
Mar 23, 2000 869.88 886.53 865.97 882.43 29,602,700 +19.02(+2.20%)
Mar 22, 2000 850.91 863.41 838.98 863.41 22,793,700 +12.90(+1.52%)
Mar 21, 2000 862.68 867.54 843.46 850.51 22,793,400 +0.00(+0.00%)
Mar 20, 2000 862.68 867.54 843.46 850.51 0 -5.06(-0.59%)
Mar 18, 2000 864.36 869.82 850.04 855.57 30,084,400 +14.35(+1.71%)
Mar 17, 2000 847.90 860.40 832.17 841.22 29,887,500 +3.69(+0.44%)
Mar 16, 2000 837.35 841.73 820.30 837.53 31,289,800 -9.21(-1.09%)
Mar 15, 2000 843.14 858.68 838.31 846.74 33,075,300 -7.92(-0.93%)
Mar 14, 2000 890.87 890.87 849.52 854.66 36,440,200 +0.00(+0.00%)
Mar 13, 2000 890.87 890.87 849.52 854.66 0 -36.70(-4.12%)
Mar 11, 2000 902.31 913.60 886.26 891.36 33,062,300 +6.77(+0.77%)
Mar 10, 2000 922.71 928.55 884.59 884.59 37,003,300 -30.65(-3.35%)
Mar 09, 2000 895.93 919.03 883.53 915.24 33,927,400 +7.90(+0.87%)
Mar 08, 2000 907.01 907.85 893.09 907.34 33,927,400 -1.99(-0.22%)
Mar 07, 2000 907.56 913.51 899.58 909.33 35,262,300 +0.00(+0.00%)
Mar 06, 2000 907.56 913.51 899.58 909.33 0 +14.50(+1.62%)
Mar 04, 2000 909.81 910.02 882.48 894.83 31,125,000 +0.17(+0.02%)
Mar 03, 2000 864.78 900.30 857.05 894.66 31,775,300 +0.00(+0.00%)
Mar 02, 2000 864.78 900.30 857.05 894.66 0 +66.28(+8.00%)
Mar 01, 2000 843.31 846.37 810.53 828.38 27,572,800 +9.37(+1.14%)
Feb 29, 2000 850.36 850.48 819.01 819.01 25,312,500 +0.00(+0.00%)
Feb 28, 2000 850.36 850.48 819.01 819.01 0 -45.75(-5.29%)
Feb 26, 2000 856.06 873.08 847.14 864.76 25,518,200 -2.61(-0.30%)
Feb 25, 2000 874.53 887.82 857.68 867.37 25,668,800 -13.30(-1.51%)
Feb 24, 2000 866.14 882.79 852.89 880.67 34,644,900 +30.65(+3.61%)
Feb 23, 2000 844.11 867.68 835.97 850.02 24,438,900 +4.70(+0.56%)
Feb 22, 2000 864.61 866.32 843.65 845.32 21,379,400 +0.00(+0.00%)
Feb 21, 2000 864.61 866.32 843.65 845.32 0 -52.20(-5.82%)
Feb 19, 2000 900.71 918.04 879.14 897.52 25,828,100 +0.00(+0.00%)
Feb 18, 2000 869.35 901.83 869.35 897.52 21,242,100 +18.02(+2.05%)
Feb 17, 2000 881.03 886.63 843.58 879.50 21,404,500 -0.20(-0.02%)
Feb 16, 2000 916.89 919.43 875.05 879.70 21,859,800 -31.17(-3.42%)
Feb 15, 2000 932.94 941.23 907.91 910.87 23,418,000 +0.00(+0.00%)
Feb 14, 2000 932.94 941.23 907.91 910.87 0 -42.35(-4.44%)
Feb 12, 2000 990.11 990.75 941.24 953.22 27,478,000 -12.96(-1.34%)
Feb 11, 2000 966.36 991.71 957.73 966.18 25,161,400 -9.87(-1.01%)
Feb 10, 2000 967.53 979.92 966.15 976.05 24,044,600 +14.83(+1.54%)
Feb 09, 2000 977.07 981.42 960.47 961.22 22,949,000 -11.91(-1.22%)
Feb 08, 2000 953.23 982.03 951.31 973.13 27,176,500 +0.00(+0.00%)
Feb 07, 2000 953.23 982.03 951.31 973.13 0 +22.91(+2.41%)
Feb 04, 2000 950.26 959.00 934.11 950.22 27,712,100 +6.63(+0.70%)
Feb 03, 2000 929.69 950.13 923.40 943.59 31,040,600 +14.84(+1.60%)
Feb 02, 2000 955.44 959.31 923.52 928.75 30,614,300 -15.13(-1.60%)
Feb 01, 2000 924.83 948.84 922.92 943.88 28,943,500 +0.00(+0.00%)
Jan 31, 2000 924.83 948.84 922.92 943.88 0 +2.21(+0.23%)
Jan 29, 2000 922.74 943.95 916.86 941.67 29,313,700 +32.44(+3.57%)
Jan 28, 2000 888.27 912.49 879.00 909.23 34,491,100 +23.69(+2.68%)
Jan 27, 2000 896.34 902.43 875.82 885.54 23,114,600 -5.68(-0.64%)
Jan 26, 2000 909.12 913.19 891.22 891.22 24,259,100 -35.55(-3.84%)
Jan 25, 2000 917.93 944.31 915.70 926.77 21,041,300 +0.00(+0.00%)
Jan 24, 2000 917.93 944.31 915.70 926.77 0 +1.61(+0.17%)
Jan 22, 2000 928.55 940.70 911.83 925.16 25,513,500 -20.74(-2.19%)
Jan 21, 2000 927.12 945.90 906.26 945.90 22,668,400 +7.12(+0.76%)
Jan 20, 2000 969.31 969.31 938.74 938.78 23,572,600 -42.75(-4.36%)
Jan 19, 2000 992.31 992.85 967.96 981.53 21,208,000 -1.74(-0.18%)
Jan 18, 2000 962.67 986.09 959.36 983.27 21,205,800 +0.00(+0.00%)
Jan 17, 2000 962.67 986.09 959.36 983.27 0 +35.24(+3.72%)
Jan 15, 2000 958.82 970.59 937.75 948.03 22,495,700 -3.02(-0.32%)
Jan 14, 2000 955.06 960.73 939.25 951.05 22,300,100 -3.96(-0.41%)
Jan 13, 2000 957.98 968.68 949.20 955.01 22,707,900 -26.32(-2.68%)
Jan 12, 2000 992.17 1006 981.23 981.33 25,707,000 -5.91(-0.60%)
Jan 11, 2000 979.67 994.94 974.82 987.24 24,017,500 +0.00(+0.00%)
Jan 10, 2000 979.67 994.94 974.82 987.24 0 +38.59(+4.07%)
Jan 08, 2000 949.17 970.16 930.84 948.65 21,566,400 -12.14(-1.26%)
Jan 07, 2000 1014 1015 953.50 960.79 20,352,300 -25.52(-2.59%)
Jan 06, 2000 1007 1027 984.05 986.31 25,769,600 -72.73(-6.87%)
Jan 05, 2000 1028 1066 1017 1059 19,589,800 +0.00(+0.00%)
Jan 04, 2000 1028 1066 1017 1059 0 +30.97(+3.01%)
Dec 29, 1999 1010 1038 1004 1028 25,975,800 +22.34(+2.22%)
Dec 28, 1999 1016 1023 997.48 1006 23,356,400 +0.00(+0.00%)
Dec 27, 1999 1016 1023 997.48 1006 0 +14.10(+1.42%)
Dec 25, 1999 992.51 1004 983.31 991.63 25,732,800 +17.47(+1.79%)
Dec 24, 1999 964.69 1003 959.26 974.16 29,476,500 +6.33(+0.65%)
Dec 23, 1999 963.40 967.87 941.84 967.83 30,023,900 +9.03(+0.94%)
Dec 22, 1999 981.91 987.78 957.84 958.80 28,604,900 -8.25(-0.85%)
Dec 21, 1999 966.32 978.92 960.26 967.05 25,443,500 +0.00(+0.00%)
Dec 20, 1999 966.32 978.92 960.26 967.05 0 +17.79(+1.87%)
Dec 18, 1999 958.55 965.28 934.22 949.26 29,571,700 +0.69(+0.07%)
Dec 17, 1999 956.94 974.65 944.36 948.57 30,527,300 -15.01(-1.56%)
Dec 16, 1999 998.76 999.24 950.02 963.58 35,642,700 -39.06(-3.90%)
Dec 15, 1999 1018 1026 1002 1003 39,653,300 -11.01(-1.09%)
Dec 14, 1999 1031 1037 1014 1014 35,442,600 +0.00(+0.00%)
Dec 13, 1999 1031 1037 1014 1014 0 -4.52(-0.44%)
Dec 11, 1999 989.97 1019 982.78 1018 39,398,200 +37.63(+3.84%)
Dec 10, 1999 982.89 995.71 976.68 980.54 32,975,100 -7.78(-0.79%)
Dec 09, 1999 992.29 998.16 974.79 988.32 27,792,700 -11.60(-1.16%)
Dec 08, 1999 1001 1010 984.63 999.92 28,549,400 +1.81(+0.18%)
Dec 07, 1999 978.36 999.77 971.60 998.11 25,835,700 +0.00(+0.00%)
Dec 06, 1999 978.36 999.77 971.60 998.11 0 +31.52(+3.26%)
Dec 04, 1999 973.85 982.19 955.38 966.59 25,936,800 -1.31(-0.14%)
Dec 03, 1999 1009 1014 959.84 967.90 30,562,100 -31.26(-3.13%)
Dec 02, 1999 992.62 1007 984.38 999.16 29,484,200 +2.50(+0.25%)
Dec 01, 1999 965.45 1009 964.44 996.66 33,899,800 +32.40(+3.36%)
Nov 30, 1999 955.38 964.26 936.25 964.26 27,692,400 +0.00(+0.00%)
Nov 29, 1999 955.38 964.26 936.25 964.26 0 +15.10(+1.59%)
Nov 27, 1999 977.77 978.85 945.78 949.16 35,188,200 -23.55(-2.42%)
Nov 26, 1999 975.19 992.65 965.34 972.71 35,188,200 +3.42(+0.35%)
Nov 25, 1999 969.23 973.15 957.57 969.29 30,318,700 -4.76(-0.49%)
Nov 24, 1999 974.63 986.85 965.22 974.05 27,730,200 -3.83(-0.39%)
Nov 23, 1999 995.92 1000 970.58 977.88 30,843,800 +0.00(+0.00%)
Nov 22, 1999 995.92 1000 970.58 977.88 0 -15.23(-1.53%)
Nov 20, 1999 973.83 1001 968.52 993.11 39,051,200 +22.92(+2.36%)
Nov 19, 1999 963.16 981.85 945.27 970.19 38,427,700 +2.55(+0.26%)
Nov 18, 1999 1014 1024 967.63 967.64 49,635,800 -40.08(-3.98%)
Nov 17, 1999 973.01 1008 965.32 1008 46,428,600 +32.99(+3.38%)
Nov 16, 1999 990.00 1004 965.99 974.73 47,154,100 +0.00(+0.00%)
Nov 15, 1999 990.00 1004 965.99 974.73 0 +5.47(+0.56%)
Nov 13, 1999 961.43 983.47 957.07 969.26 53,890,700 +21.84(+2.31%)
Nov 12, 1999 943.46 968.57 938.75 947.42 46,591,700 +8.66(+0.92%)
Nov 11, 1999 944.50 958.31 936.36 938.76 42,227,000 -4.70(-0.50%)
Nov 10, 1999 908.71 943.46 906.18 943.46 35,550,600 +35.86(+3.95%)
Nov 09, 1999 916.37 920.42 906.10 907.60 38,536,400 +0.00(+0.00%)
Nov 08, 1999 916.37 920.42 906.10 907.60 0 -5.49(-0.60%)
Nov 06, 1999 917.68 928.23 908.46 913.09 41,332,600 +1.27(+0.14%)
Nov 05, 1999 895.36 911.82 895.36 911.82 41,885,300 +24.67(+2.78%)
Nov 04, 1999 893.95 901.59 884.56 887.15 41,312,100 -3.03(-0.34%)
Nov 03, 1999 876.56 890.18 870.73 890.18 40,124,700 +13.63(+1.55%)
Nov 02, 1999 863.50 876.55 857.09 876.55 34,822,000 +0.00(+0.00%)
Nov 01, 1999 863.50 876.55 857.09 876.55 0 +43.04(+5.16%)
Oct 29, 1999 834.38 848.75 832.17 833.51 31,310,100 +12.56(+1.53%)
Oct 28, 1999 790.91 823.66 790.91 820.95 24,262,900 +27.53(+3.47%)
Oct 27, 1999 795.31 804.13 788.85 793.42 22,660,200 -3.59(-0.45%)
Oct 26, 1999 784.93 803.80 778.90 797.01 22,773,900 -1.83(-0.23%)
Oct 25, 1999 819.32 822.09 790.19 798.84 27,888,100 -20.68(-2.52%)
Oct 22, 1999 814.83 826.14 811.47 819.52 23,854,900 +1.01(+0.12%)
Oct 21, 1999 838.07 848.44 813.77 818.51 33,968,300 -12.18(-1.47%)
Oct 20, 1999 821.72 834.14 815.94 830.69 31,437,600 +19.25(+2.37%)
Oct 19, 1999 835.01 839.55 805.78 811.44 25,256,600 -14.81(-1.79%)
Oct 18, 1999 839.91 844.93 823.82 826.25 26,826,500 -36.38(-4.22%)
Oct 15, 1999 870.61 877.06 854.44 862.63 33,571,700 -3.39(-0.39%)
Oct 14, 1999 851.17 873.69 841.80 866.02 33,460,000 +10.50(+1.23%)
Oct 13, 1999 848.40 856.36 840.14 855.52 28,722,200 -0.73(-0.09%)
Oct 12, 1999 830.10 856.25 829.88 856.25 29,850,400 +21.86(+2.62%)
Oct 11, 1999 845.80 850.96 830.32 834.39 24,530,900 -5.02(-0.60%)
Oct 08, 1999 846.62 853.16 833.64 839.41 31,179,400 -11.74(-1.38%)
Oct 07, 1999 838.04 852.37 828.69 851.15 34,178,000 +15.84(+1.90%)
Oct 06, 1999 799.34 837.44 792.05 835.31 27,799,900 +43.76(+5.53%)
Oct 05, 1999 825.17 838.96 788.22 791.55 28,485,500 -26.82(-3.28%)
Oct 04, 1999 840.14 853.02 818.28 818.37 23,374,600 -20.98(-2.50%)
Oct 01, 1999 838.65 847.29 800.97 839.35 26,291,900 +3.17(+0.38%)
Sep 30, 1999 859.67 879.00 836.18 836.18 23,142,700 -32.70(-3.76%)
Sep 29, 1999 895.70 895.70 868.88 868.88 25,179,200 -31.85(-3.54%)
Sep 28, 1999 909.20 919.56 894.38 900.73 22,504,700 -3.06(-0.34%)
Sep 27, 1999 941.70 941.70 903.79 903.79 21,937,900 -37.78(-4.01%)
Sep 22, 1999 956.70 960.36 940.13 941.57 30,187,500 -15.85(-1.66%)
Sep 21, 1999 944.01 963.68 941.34 957.42 30,523,100 +23.54(+2.52%)
Sep 20, 1999 933.86 939.56 923.56 933.88 23,485,600 +8.68(+0.94%)
Sep 17, 1999 902.53 931.18 893.08 925.20 22,279,000 +9.04(+0.99%)
Sep 16, 1999 948.49 949.62 916.10 916.16 24,610,200 -36.53(-3.83%)
Sep 15, 1999 967.72 970.89 947.85 952.69 26,123,500 -15.85(-1.64%)
Sep 14, 1999 981.66 982.32 964.49 968.54 28,996,400 -12.37(-1.26%)
Sep 13, 1999 973.71 984.57 971.28 980.91 29,790,000 +18.93(+1.97%)
Sep 10, 1999 951.95 974.15 951.95 961.98 29,761,800 +11.45(+1.20%)
Sep 09, 1999 940.02 950.53 938.52 950.53 23,420,900 +13.60(+1.45%)
Sep 08, 1999 942.98 952.37 932.45 936.93 27,859,100 -6.99(-0.74%)
Sep 07, 1999 947.34 959.01 943.92 943.92 28,085,600 +0.70(+0.07%)
Sep 06, 1999 919.01 944.47 918.94 943.22 29,048,000 +32.60(+3.58%)
Sep 03, 1999 902.29 920.82 887.76 910.62 31,800,100 +11.65(+1.30%)
Sep 02, 1999 886.62 912.43 877.91 898.97 30,580,700 -6.55(-0.72%)
Sep 01, 1999 944.50 947.47 905.52 905.52 31,613,500 -32.36(-3.45%)
Aug 31, 1999 932.24 940.22 922.34 937.88 26,548,400 -4.69(-0.50%)
Aug 30, 1999 962.14 970.26 942.41 942.57 30,049,000 -17.71(-1.84%)
Aug 27, 1999 953.99 970.51 945.77 960.28 32,516,600 +0.40(+0.04%)
Aug 26, 1999 971.14 978.40 955.87 959.88 36,636,400 -3.12(-0.32%)
Aug 25, 1999 933.43 972.08 933.43 963.00 38,036,000 +30.59(+3.28%)
Aug 24, 1999 927.81 939.43 917.41 932.41 34,380,200 +14.83(+1.62%)
Aug 23, 1999 889.89 919.07 883.55 917.58 30,643,100 +39.19(+4.46%)
Aug 20, 1999 873.10 879.18 859.77 878.39 25,514,900 +7.21(+0.83%)
Aug 19, 1999 874.98 885.08 867.62 871.18 28,027,200 +2.24(+0.26%)
Aug 18, 1999 861.86 878.68 841.27 868.94 32,641,200 -4.76(-0.54%)
Aug 17, 1999 911.45 925.63 872.57 873.70 27,086,500 -33.58(-3.70%)
Aug 16, 1999 904.22 924.80 895.11 907.28 21,958,400 -10.19(-1.11%)
Aug 13, 1999 940.62 942.53 908.49 917.47 27,018,100 -31.88(-3.36%)
Aug 12, 1999 946.48 955.54 939.58 949.35 25,583,700 +5.27(+0.56%)
Aug 11, 1999 965.73 973.91 941.56 944.08 29,183,400 -24.58(-2.54%)
Aug 10, 1999 949.77 968.85 944.70 968.66 29,116,500 +19.69(+2.07%)
Aug 09, 1999 938.74 963.30 931.10 948.97 29,455,500 +10.71(+1.14%)
Aug 06, 1999 944.35 959.78 924.12 938.26 23,691,400 -0.81(-0.09%)
Aug 05, 1999 967.96 974.78 933.87 939.07 28,580,800 -36.38(-3.73%)
Aug 04, 1999 977.12 995.08 974.41 975.45 38,166,800 +2.12(+0.22%)
Aug 03, 1999 961.00 977.91 953.14 973.33 34,433,600 +13.52(+1.41%)
Aug 02, 1999 967.70 982.32 939.60 959.81 35,244,200 -9.91(-1.02%)
Jul 30, 1999 997.49 1011 957.28 969.72 40,554,400 -28.99(-2.90%)
Jul 29, 1999 958.61 998.71 956.51 998.71 39,069,500 +54.25(+5.74%)
Jul 28, 1999 923.94 972.96 919.65 944.46 39,420,100 +15.61(+1.68%)
Jul 27, 1999 881.73 931.01 880.18 928.85 39,009,000 +55.91(+6.40%)
Jul 26, 1999 891.38 902.68 860.13 872.94 34,909,700 -32.02(-3.54%)
Jul 23, 1999 972.78 972.78 902.22 904.96 41,312,600 -71.70(-7.34%)
Jul 22, 1999 957.99 977.49 935.22 976.66 39,738,900 +11.55(+1.20%)
Jul 21, 1999 989.73 990.36 949.55 965.11 37,959,900 -33.34(-3.34%)
Jul 20, 1999 1020 1027 998.42 998.45 40,634,600 -26.13(-2.55%)
Jul 19, 1999 1034 1044 1002 1025 37,934,500 +3.76(+0.37%)
Jul 16, 1999 986.79 1022 986.79 1021 36,029,600 +38.68(+3.94%)
Jul 15, 1999 952.89 982.14 952.89 982.14 30,773,900 +28.47(+2.99%)
Jul 14, 1999 986.46 997.07 953.67 953.67 34,916,200 -33.83(-3.43%)
Jul 13, 1999 999.64 1018 976.68 987.50 36,417,500 -16.75(-1.67%)
Jul 12, 1999 1038 1053 1001 1004 48,918,000 -23.68(-2.30%)
Jul 09, 1999 1005 1028 989.48 1028 44,871,900 +28.82(+2.88%)
Jul 08, 1999 1011 1023 997.99 999.11 44,196,500 -6.87(-0.68%)
Jul 07, 1999 995.66 1006 982.50 1006 39,967,400 +16.55(+1.67%)
Jul 06, 1999 962.16 989.43 953.64 989.43 34,192,900 +26.59(+2.76%)
Jul 05, 1999 949.01 963.06 945.38 962.84 34,983,800 +29.42(+3.15%)
Jul 02, 1999 925.24 934.88 919.62 933.42 30,014,500 +13.44(+1.46%)
Jul 01, 1999 894.40 923.99 894.40 919.98 27,915,100 +36.98(+4.19%)
Jun 30, 1999 900.31 909.33 872.32 883.00 25,989,000 -14.45(-1.61%)
Jun 29, 1999 900.46 907.26 891.64 897.45 23,332,100 -5.60(-0.62%)
Jun 28, 1999 888.22 907.41 888.22 903.05 22,925,800 +20.97(+2.38%)
Jun 25, 1999 873.00 882.08 862.05 882.08 24,057,500 +4.78(+0.54%)
Jun 24, 1999 893.28 902.45 877.30 877.30 27,861,200 -11.33(-1.27%)
Jun 23, 1999 880.16 897.22 871.67 888.63 29,117,000 +12.66(+1.45%)
Jun 22, 1999 870.46 881.12 861.17 875.97 31,089,400 +6.97(+0.80%)
Jun 21, 1999 846.54 869.70 846.54 869.00 24,284,500 +31.27(+3.73%)
Jun 18, 1999 836.60 850.95 827.21 837.73 19,603,500 +5.47(+0.66%)
Jun 17, 1999 838.80 861.72 832.26 832.26 22,439,700 +2.73(+0.33%)
Jun 16, 1999 811.38 833.52 808.13 829.53 17,555,900 +25.81(+3.21%)
Jun 15, 1999 810.32 823.41 789.82 803.72 20,813,300 -18.19(-2.21%)
Jun 14, 1999 834.62 840.89 811.02 821.91 20,880,800 -26.70(-3.15%)
Jun 11, 1999 848.66 867.74 832.80 848.61 28,512,200 -7.45(-0.87%)
Jun 10, 1999 807.35 856.06 793.15 856.06 23,225,500 +52.60(+6.55%)
Jun 09, 1999 847.08 847.28 803.46 803.46 25,099,200 -50.14(-5.87%)
Jun 08, 1999 850.01 854.56 830.67 853.60 30,769,400 +11.28(+1.34%)
Jun 07, 1999 816.35 842.32 812.82 842.32 26,039,900 +44.82(+5.62%)
Jun 04, 1999 779.54 801.94 779.54 797.50 20,588,100 +19.29(+2.48%)
Jun 03, 1999 782.34 789.12 759.62 778.21 23,342,900 +3.21(+0.41%)
Jun 02, 1999 760.57 784.73 760.57 775.00 23,545,200 +21.28(+2.82%)
Jun 01, 1999 733.28 761.03 728.34 753.72 16,090,800 +17.70(+2.40%)
May 31, 1999 734.76 747.97 733.26 736.02 18,590,700 +3.78(+0.52%)
May 28, 1999 730.93 734.98 721.93 732.24 20,605,300 +5.58(+0.77%)
May 27, 1999 726.23 742.37 723.07 726.66 23,546,100 +6.61(+0.92%)
May 26, 1999 701.35 720.05 693.53 720.05 20,393,100 +21.36(+3.06%)
May 25, 1999 690.88 704.01 690.04 698.69 15,385,800 +3.09(+0.44%)
May 24, 1999 706.76 708.17 692.03 695.60 13,466,600 -14.89(-2.10%)
May 21, 1999 710.64 715.81 699.64 710.49 17,048,900 +1.89(+0.27%)
May 20, 1999 735.00 735.14 704.60 708.60 19,802,900 -26.38(-3.59%)
May 19, 1999 732.17 740.26 726.22 734.98 22,901,000 +5.69(+0.78%)
May 18, 1999 717.08 729.29 713.15 729.29 16,913,000 +11.46(+1.60%)
May 17, 1999 736.25 736.25 716.42 717.83 17,341,800 -20.00(-2.71%)
May 14, 1999 744.02 758.16 729.70 737.83 25,514,800 -4.54(-0.61%)
May 13, 1999 773.55 774.01 742.37 742.37 29,346,500 -30.76(-3.98%)
May 12, 1999 782.28 787.04 760.89 773.13 29,831,500 -8.28(-1.06%)
May 11, 1999 813.68 820.36 781.39 781.41 36,738,200 -32.83(-4.03%)
May 10, 1999 810.22 818.68 799.78 814.24 35,662,500 +3.62(+0.45%)
May 07, 1999 813.71 826.04 806.08 810.62 37,624,800 +0.08(+0.01%)
May 06, 1999 775.68 810.59 775.68 810.54 38,361,800 +39.37(+5.11%)
May 04, 1999 757.60 776.26 757.60 771.17 32,740,300 +14.58(+1.93%)
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.