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, 2013 1947 1967 1947 1964 403,000 +23.25(+1.20%)
Apr 29, 2013 1949 1949 1935 1941 266,000 -3.86(-0.20%)
Apr 28, 2013 1950 1952 1942 1945 0 +0.00(+0.00%)
Apr 27, 2013 1950 1952 1942 1945 0 +0.00(+0.00%)
Apr 26, 2013 1950 1952 1942 1945 280,200 -7.04(-0.36%)
Apr 25, 2013 1938 1952 1936 1952 335,000 +16.29(+0.84%)
Apr 24, 2013 1931 1939 1921 1935 341,200 +16.68(+0.87%)
Apr 23, 2013 1924 1925 1909 1919 260,400 -7.68(-0.40%)
Apr 22, 2013 1904 1926 1902 1926 258,800 +19.56(+1.03%)
Apr 19, 2013 1899 1910 1888 1907 331,200 +6.69(+0.35%)
Apr 18, 2013 1917 1920 1900 1900 343,400 -23.78(-1.24%)
Apr 17, 2013 1935 1935 1911 1924 415,200 +1.63(+0.08%)
Apr 16, 2013 1900 1927 1897 1922 393,000 +1.76(+0.09%)
Apr 15, 2013 1916 1928 1907 1920 333,000 -3.78(-0.20%)
Apr 14, 2013 1954 1956 1920 1924 0 +0.00(+0.00%)
Apr 12, 2013 1954 1956 1920 1924 407,400 -25.57(-1.31%)
Apr 11, 2013 1945 1950 1927 1950 386,600 +14.22(+0.73%)
Apr 10, 2013 1934 1939 1923 1936 320,200 +14.84(+0.77%)
Apr 09, 2013 1918 1935 1902 1921 356,600 +2.05(+0.11%)
Apr 08, 2013 1927 1934 1919 1919 313,400 -8.54(-0.44%)
Apr 06, 2013 1948 1952 1917 1927 0 +0.00(+0.00%)
Apr 05, 2013 1948 1952 1917 1927 372,600 -32.22(-1.64%)
Apr 04, 2013 1963 1965 1939 1959 415,400 -23.77(-1.20%)
Apr 03, 2013 1991 1992 1972 1983 396,400 -2.93(-0.15%)
Apr 02, 2013 1997 2002 1973 1986 496,200 -9.84(-0.49%)
Apr 01, 2013 2010 2010 1995 1996 269,200 -8.90(-0.44%)
Mar 29, 2013 2007 2013 2004 2005 341,600 +11.37(+0.57%)
Mar 28, 2013 1990 1995 1985 1994 367,600 +0.08(+0.00%)
Mar 27, 2013 1992 1997 1974 1993 362,600 +9.74(+0.49%)
Mar 26, 2013 1977 1990 1976 1984 298,800 +6.03(+0.30%)
Mar 25, 2013 1969 1982 1968 1978 276,200 +28.96(+1.49%)
Mar 24, 2013 1949 1956 1946 1949 0 +0.00(+0.00%)
Mar 22, 2013 1949 1956 1946 1949 259,600 -2.11(-0.11%)
Mar 21, 2013 1969 1973 1951 1951 262,800 -8.59(-0.44%)
Mar 20, 2013 1969 1978 1959 1959 332,800 -19.15(-0.97%)
Mar 19, 2013 1978 1989 1973 1979 326,800 +10.38(+0.53%)
Mar 18, 2013 1975 1983 1968 1968 304,200 -18.32(-0.92%)
Mar 15, 2013 2010 2010 1986 1986 307,400 -15.63(-0.78%)
Mar 14, 2013 2000 2002 1979 2002 331,000 +2.40(+0.12%)
Mar 13, 2013 1995 2000 1988 2000 353,000 +6.39(+0.32%)
Mar 12, 2013 2007 2007 1990 1993 390,200 -10.01(-0.50%)
Mar 11, 2013 2001 2006 1982 2003 398,200 -2.66(-0.13%)
Mar 10, 2013 2002 2007 1994 2006 0 +0.00(+0.00%)
Mar 09, 2013 2002 2007 1994 2006 312,000 +1.61(+0.08%)
Mar 08, 2013 2019 2019 1998 2004 386,400 -16.34(-0.81%)
Mar 07, 2013 2033 2034 2017 2021 395,400 +4.13(+0.20%)
Mar 06, 2013 2022 2032 2017 2017 492,000 +3.46(+0.17%)
Mar 05, 2013 2029 2029 2011 2013 357,400 +0.00(+0.00%)
Mar 04, 2013 2029 2029 2011 2013 0 -13.34(-0.66%)
Mar 03, 2013 2019 2031 2016 2026 0 +0.00(+0.00%)
Mar 02, 2013 2019 2031 2016 2026 0 +0.00(+0.00%)
Mar 01, 2013 2019 2031 2016 2026 422,000 +22.45(+1.12%)
Feb 28, 2013 2009 2015 2000 2004 417,000 +4.03(+0.20%)
Feb 27, 2013 1993 2006 1992 2000 433,400 -9.51(-0.47%)
Feb 26, 2013 2023 2023 2009 2010 338,200 -9.37(-0.46%)
Feb 24, 2013 2007 2029 2007 2019 0 +0.00(+0.00%)
Feb 23, 2013 2007 2029 2007 2019 409,200 +3.67(+0.18%)
Feb 22, 2013 2014 2021 2011 2015 391,200 -9.42(-0.47%)
Feb 21, 2013 1997 2025 1995 2025 407,800 +38.81(+1.95%)
Feb 20, 2013 1982 1990 1980 1986 344,200 +3.92(+0.20%)
Feb 19, 2013 1979 1985 1974 1982 420,600 +0.73(+0.04%)
Feb 18, 2013 1981 1983 1976 1981 0 +0.00(+0.00%)
Feb 17, 2013 1981 1983 1976 1981 0 +0.00(+0.00%)
Feb 16, 2013 1981 1983 1976 1981 598,800 +1.57(+0.08%)
Feb 15, 2013 1977 1986 1973 1980 336,000 +3.54(+0.18%)
Feb 14, 2013 1953 1976 1951 1976 331,000 +30.28(+1.56%)
Feb 13, 2013 1958 1959 1944 1946 307,400 +0.00(+0.00%)
Feb 12, 2013 1958 1959 1944 1946 0 -5.11(-0.26%)
Feb 11, 2013 1930 1956 1930 1951 0 +0.00(+0.00%)
Feb 09, 2013 1930 1956 1930 1951 291,200 +19.13(+0.99%)
Feb 08, 2013 1939 1947 1931 1932 412,200 -4.42(-0.23%)
Feb 07, 2013 1943 1944 1935 1936 349,200 -1.99(-0.10%)
Feb 06, 2013 1937 1944 1929 1938 366,600 -15.03(-0.77%)
Feb 05, 2013 1969 1969 1953 1953 345,400 -4.58(-0.23%)
Feb 04, 2013 1965 1967 1942 1958 0 +0.00(+0.00%)
Feb 03, 2013 1965 1967 1942 1958 0 +0.00(+0.00%)
Feb 02, 2013 1965 1967 1942 1958 385,800 -4.15(-0.21%)
Feb 01, 2013 1961 1966 1955 1962 399,600 -2.49(-0.13%)
Jan 31, 2013 1962 1967 1951 1964 523,200 +8.47(+0.43%)
Jan 30, 2013 1946 1959 1945 1956 465,000 +16.25(+0.84%)
Jan 29, 2013 1940 1943 1930 1940 349,400 -6.98(-0.36%)
Jan 28, 2013 1966 1967 1935 1947 0 +0.00(+0.00%)
Jan 27, 2013 1966 1967 1935 1947 0 +0.00(+0.00%)
Jan 26, 2013 1966 1967 1935 1947 401,800 -17.79(-0.91%)
Jan 25, 2013 1971 1980 1961 1964 558,400 -15.93(-0.80%)
Jan 24, 2013 2003 2008 1980 1980 491,400 -16.11(-0.81%)
Jan 23, 2013 1987 1999 1982 1997 553,400 +9.66(+0.49%)
Jan 22, 2013 1988 1992 1973 1987 446,600 -0.99(-0.05%)
Jan 21, 2013 1988 1988 1977 1988 0 +0.00(+0.00%)
Jan 20, 2013 1988 1988 1977 1988 0 +0.00(+0.00%)
Jan 19, 2013 1988 1988 1977 1988 583,400 +13.58(+0.69%)
Jan 18, 2013 1984 1986 1965 1974 828,800 -3.18(-0.16%)
Jan 17, 2013 1988 1996 1970 1977 457,600 -6.29(-0.32%)
Jan 16, 2013 2007 2016 1984 1984 546,200 -23.30(-1.16%)
Jan 15, 2013 1994 2007 1989 2007 454,800 +10.37(+0.52%)
Jan 14, 2013 2017 2018 1984 1997 0 +0.00(+0.00%)
Jan 13, 2013 2017 2018 1984 1997 0 +0.00(+0.00%)
Jan 12, 2013 2017 2018 1984 1997 472,600 -10.13(-0.50%)
Jan 11, 2013 1994 2008 1988 2007 500,800 +14.99(+0.75%)
Jan 10, 2013 2002 2008 1989 1992 607,600 -6.13(-0.31%)
Jan 09, 2013 2003 2010 1998 1998 493,800 -13.31(-0.66%)
Jan 08, 2013 2012 2014 1996 2011 536,200 -0.69(-0.03%)
Jan 07, 2013 2018 2019 2002 2012 0 +0.00(+0.00%)
Jan 06, 2013 2018 2019 2002 2012 0 +0.00(+0.00%)
Jan 05, 2013 2018 2019 2002 2012 378,800 -7.47(-0.37%)
Jan 04, 2013 2041 2042 2018 2019 491,000 -11.69(-0.58%)
Jan 03, 2013 2014 2034 2012 2031 364,000 +0.00(+0.00%)
Jan 02, 2013 2014 2034 2012 2031 0 +34.05(+1.71%)
Jan 01, 2013 1985 2003 1985 1997 0 +0.00(+0.00%)
Dec 31, 2012 1985 2003 1985 1997 0 +0.00(+0.00%)
Dec 30, 2012 1985 2003 1985 1997 0 +0.00(+0.00%)
Dec 29, 2012 1985 2003 1985 1997 303,000 +9.70(+0.49%)
Dec 28, 2012 1979 1988 1972 1987 376,000 +5.10(+0.26%)
Dec 27, 2012 1992 2001 1982 1982 458,000 +0.43(+0.02%)
Dec 26, 2012 1984 1986 1977 1982 0 +0.00(+0.00%)
Dec 25, 2012 1984 1986 1977 1982 348,200 +1.40(+0.07%)
Dec 24, 2012 2005 2005 1976 1980 0 +0.00(+0.00%)
Dec 23, 2012 2005 2005 1976 1980 0 +0.00(+0.00%)
Dec 22, 2012 2005 2005 1976 1980 553,600 -19.08(-0.95%)
Dec 21, 2012 2002 2006 1992 2000 422,000 +6.41(+0.32%)
Dec 20, 2012 1991 1993 1979 1993 0 +0.00(+0.00%)
Dec 19, 2012 1991 1993 1979 1993 454,200 +10.02(+0.51%)
Dec 18, 2012 1993 1999 1981 1983 366,600 -11.97(-0.60%)
Dec 17, 2012 1989 2000 1985 1995 0 +0.00(+0.00%)
Dec 16, 2012 1989 2000 1985 1995 0 +0.00(+0.00%)
Dec 15, 2012 1989 2000 1985 1995 350,400 -7.73(-0.39%)
Dec 14, 2012 1976 2003 1976 2003 421,400 +27.33(+1.38%)
Dec 13, 2012 1972 1975 1967 1975 459,800 +10.82(+0.55%)
Dec 12, 2012 1963 1966 1957 1965 404,800 +7.20(+0.37%)
Dec 11, 2012 1966 1970 1955 1957 367,600 -0.03(-0.00%)
Dec 10, 2012 1953 1963 1953 1957 0 +0.00(+0.00%)
Dec 09, 2012 1953 1963 1953 1957 0 +0.00(+0.00%)
Dec 08, 2012 1953 1963 1953 1957 413,400 +7.83(+0.40%)
Dec 07, 2012 1949 1955 1946 1950 345,400 +2.58(+0.13%)
Dec 06, 2012 1933 1950 1930 1947 492,600 +11.86(+0.61%)
Dec 05, 2012 1933 1938 1928 1935 294,800 -4.84(-0.25%)
Dec 04, 2012 1937 1945 1934 1940 314,800 +7.12(+0.37%)
Dec 01, 2012 1933 1942 1928 1933 337,200 -1.95(-0.10%)
Nov 30, 2012 1923 1935 1923 1935 388,800 +22.07(+1.15%)
Nov 29, 2012 1916 1917 1906 1913 409,000 -12.42(-0.65%)
Nov 28, 2012 1917 1930 1914 1925 588,200 +16.69(+0.87%)
Nov 27, 2012 1918 1918 1906 1909 276,800 -2.82(-0.15%)
Nov 26, 2012 1902 1911 1895 1911 0 +0.00(+0.00%)
Nov 25, 2012 1902 1911 1895 1911 0 +0.00(+0.00%)
Nov 24, 2012 1902 1911 1895 1911 330,000 +11.83(+0.62%)
Nov 23, 2012 1895 1903 1893 1900 412,800 +15.46(+0.82%)
Nov 22, 2012 1896 1900 1878 1884 380,800 -6.14(-0.32%)
Nov 21, 2012 1897 1898 1886 1890 372,400 +12.08(+0.64%)
Nov 20, 2012 1870 1884 1869 1878 349,400 +17.27(+0.93%)
Nov 19, 2012 1866 1873 1857 1861 0 +0.00(+0.00%)
Nov 18, 2012 1866 1873 1857 1861 0 +0.00(+0.00%)
Nov 17, 2012 1866 1873 1857 1861 465,000 -9.89(-0.53%)
Nov 16, 2012 1870 1875 1860 1871 450,800 -23.32(-1.23%)
Nov 15, 2012 1891 1895 1881 1894 534,000 +4.34(+0.23%)
Nov 14, 2012 1904 1905 1882 1890 494,800 -11.17(-0.59%)
Nov 13, 2012 1899 1904 1893 1901 473,200 -3.54(-0.19%)
Nov 12, 2012 1893 1908 1879 1904 0 +0.00(+0.00%)
Nov 11, 2012 1893 1908 1879 1904 0 +0.00(+0.00%)
Nov 10, 2012 1893 1908 1879 1904 636,200 -10.00(-0.52%)
Nov 09, 2012 1913 1919 1906 1914 659,600 -23.14(-1.19%)
Nov 08, 2012 1934 1938 1917 1938 556,800 +9.38(+0.49%)
Nov 07, 2012 1912 1928 1908 1928 545,800 +19.95(+1.05%)
Nov 06, 2012 1905 1914 1903 1908 343,400 -10.50(-0.55%)
Nov 05, 2012 1921 1922 1915 1919 0 +0.00(+0.00%)
Nov 03, 2012 1921 1922 1915 1919 0 +0.00(+0.00%)
Nov 02, 2012 1921 1922 1915 1919 441,200 +20.28(+1.07%)
Nov 01, 2012 1904 1905 1888 1898 402,400 -13.62(-0.71%)
Oct 31, 2012 1913 1918 1909 1912 397,200 +12.48(+0.66%)
Oct 30, 2012 1894 1914 1894 1900 334,200 +8.06(+0.43%)
Oct 29, 2012 1902 1905 1885 1892 371,800 +0.09(+0.00%)
Oct 27, 2012 1918 1921 1890 1891 0 +0.00(+0.00%)
Oct 26, 2012 1918 1921 1890 1891 437,600 -33.07(-1.72%)
Oct 25, 2012 1907 1925 1905 1924 438,000 +10.54(+0.55%)
Oct 24, 2012 1907 1922 1902 1914 564,600 -12.85(-0.67%)
Oct 23, 2012 1944 1944 1927 1927 539,000 -14.78(-0.76%)
Oct 22, 2012 1911 1943 1910 1942 458,200 -2.25(-0.12%)
Oct 20, 2012 1954 1959 1939 1944 0 +0.00(+0.00%)
Oct 19, 2012 1954 1959 1939 1944 383,200 -15.28(-0.78%)
Oct 18, 2012 1960 1964 1954 1959 495,000 +3.97(+0.20%)
Oct 17, 2012 1956 1966 1950 1955 499,800 +13.61(+0.70%)
Oct 16, 2012 1943 1944 1931 1942 538,400 +15.95(+0.83%)
Oct 15, 2012 1928 1937 1921 1926 568,000 -7.67(-0.40%)
Oct 14, 2012 1938 1940 1927 1933 0 +0.00(+0.00%)
Oct 13, 2012 1938 1940 1927 1933 0 +0.00(+0.00%)
Oct 12, 2012 1938 1940 1927 1933 398,800 +0.17(+0.01%)
Oct 11, 2012 1934 1950 1920 1933 464,200 -15.13(-0.78%)
Oct 10, 2012 1962 1963 1948 1948 449,400 -30.82(-1.56%)
Oct 09, 2012 1982 1992 1979 1979 516,800 -2.85(-0.14%)
Oct 08, 2012 1994 1994 1979 1982 508,400 -13.28(-0.67%)
Oct 06, 2012 2005 2008 1991 1995 0 +0.00(+0.00%)
Oct 05, 2012 2005 2008 1991 1995 681,200 +2.49(+0.12%)
Oct 04, 2012 1999 1999 1983 1993 597,000 -3.35(-0.17%)
Oct 03, 2012 1999 2004 1995 1996 0 +0.00(+0.00%)
Oct 02, 2012 1999 2004 1995 1996 496,200 -0.18(-0.01%)
Oct 01, 2012 2000 2000 1988 1996 0 +0.00(+0.00%)
Sep 30, 2012 2000 2000 1988 1996 0 +0.00(+0.00%)
Sep 29, 2012 2000 2000 1988 1996 0 +0.00(+0.00%)
Sep 28, 2012 2000 2000 1988 1996 678,200 +7.51(+0.38%)
Sep 27, 2012 1970 1991 1970 1989 693,800 +8.26(+0.42%)
Sep 26, 2012 1973 1986 1969 1980 1,209,800 -10.97(-0.55%)
Sep 25, 2012 1994 2004 1989 1991 529,000 -12.03(-0.60%)
Sep 24, 2012 1996 2005 1978 2003 483,000 +1.07(+0.05%)
Sep 23, 2012 2000 2005 1992 2002 0 +0.00(+0.00%)
Sep 22, 2012 2000 2005 1992 2002 0 +0.00(+0.00%)
Sep 21, 2012 2000 2005 1992 2002 649,200 +12.04(+0.60%)
Sep 20, 2012 1998 2005 1988 1990 618,400 -17.55(-0.87%)
Sep 19, 2012 2000 2013 1994 2008 960,000 +2.92(+0.15%)
Sep 18, 2012 1998 2006 1996 2005 855,200 +2.61(+0.13%)
Sep 17, 2012 2006 2012 1998 2002 881,600 -5.23(-0.26%)
Sep 16, 2012 1994 2009 1991 2008 0 +0.00(+0.00%)
Sep 15, 2012 1994 2009 1991 2008 0 +0.00(+0.00%)
Sep 14, 2012 1994 2009 1991 2008 1,023,800 +56.89(+2.92%)
Sep 13, 2012 1948 1955 1939 1951 983,000 +0.66(+0.03%)
Sep 12, 2012 1931 1953 1928 1950 708,400 +30.03(+1.56%)
Sep 11, 2012 1920 1923 1912 1920 718,800 -4.70(-0.24%)
Sep 10, 2012 1935 1938 1925 1925 620,800 -4.88(-0.25%)
Sep 08, 2012 1918 1930 1916 1930 0 +0.00(+0.00%)
Sep 07, 2012 1918 1930 1916 1930 597,600 +48.34(+2.57%)
Sep 06, 2012 1882 1888 1873 1881 752,800 +7.21(+0.38%)
Sep 05, 2012 1895 1895 1874 1874 624,200 -33.10(-1.74%)
Sep 04, 2012 1911 1916 1906 1907 881,600 -5.58(-0.29%)
Sep 03, 2012 1909 1922 1885 1913 597,200 +7.59(+0.40%)
Sep 02, 2012 1897 1912 1897 1905 0 +0.00(+0.00%)
Sep 01, 2012 1897 1912 1897 1905 0 +0.00(+0.00%)
Aug 31, 2012 1897 1912 1897 1905 659,200 -1.26(-0.07%)
Aug 30, 2012 1923 1923 1897 1906 747,800 -22.16(-1.15%)
Aug 29, 2012 1920 1931 1915 1929 592,400 +12.21(+0.64%)
Aug 28, 2012 1922 1926 1911 1916 612,000 -1.54(-0.08%)
Aug 27, 2012 1909 1925 1908 1918 573,000 -1.94(-0.10%)
Aug 26, 2012 1921 1927 1914 1920 0 +0.00(+0.00%)
Aug 25, 2012 1921 1927 1914 1920 0 +0.00(+0.00%)
Aug 24, 2012 1921 1927 1914 1920 631,400 -22.73(-1.17%)
Aug 23, 2012 1935 1943 1924 1943 604,400 +7.35(+0.38%)
Aug 22, 2012 1940 1947 1917 1935 422,800 -8.03(-0.41%)
Aug 21, 2012 1955 1961 1943 1943 407,600 -3.09(-0.16%)
Aug 20, 2012 1945 1950 1938 1946 358,000 -0.23(-0.01%)
Aug 19, 2012 1964 1964 1942 1947 0 +0.00(+0.00%)
Aug 18, 2012 1964 1964 1942 1947 0 +0.00(+0.00%)
Aug 17, 2012 1964 1964 1942 1947 372,400 -11.37(-0.58%)
Aug 16, 2012 1956 1960 1947 1958 430,600 +0.95(+0.05%)
Aug 15, 2012 1943 1957 1939 1957 0 +0.00(+0.00%)
Aug 14, 2012 1943 1957 1939 1957 341,200 +24.52(+1.27%)
Aug 13, 2012 1945 1946 1932 1932 352,600 -13.96(-0.72%)
Aug 12, 2012 1938 1948 1934 1946 0 +0.00(+0.00%)
Aug 11, 2012 1938 1948 1934 1946 0 +0.00(+0.00%)
Aug 10, 2012 1938 1948 1934 1946 326,600 +5.81(+0.30%)
Aug 09, 2012 1907 1947 1907 1941 495,200 +37.36(+1.96%)
Aug 08, 2012 1897 1920 1897 1903 485,600 +16.43(+0.87%)
Aug 07, 2012 1884 1892 1882 1887 325,200 +0.92(+0.05%)
Aug 06, 2012 1884 1895 1882 1886 245,600 +34.38(+1.86%)
Aug 05, 2012 1869 1869 1844 1852 0 +0.00(+0.00%)
Aug 04, 2012 1869 1869 1844 1852 0 +2.82(+0.15%)
Aug 03, 2012 1847 1864 1844 1849 258,000 -20.72(-1.11%)
Aug 02, 2012 1884 1886 1865 1869 270,400 -10.53(-0.56%)
Aug 01, 2012 1871 1886 1867 1880 291,200 -2.06(-0.11%)
Jul 31, 2012 1845 1897 1843 1882 359,200 +38.20(+2.07%)
Jul 30, 2012 1847 1850 1841 1844 337,200 +61.32(+3.44%)
Jul 29, 2012 1782 1782 1782 1782 0 +0.00(+0.00%)
Jul 28, 2012 1782 1782 1782 1782 0 -46.69(-2.55%)
Jul 27, 2012 1813 1829 1806 1829 397,600 +46.69(+2.62%)
Jul 26, 2012 1778 1787 1767 1782 409,600 +13.16(+0.74%)
Jul 25, 2012 1760 1786 1759 1769 468,000 -24.62(-1.37%)
Jul 24, 2012 1784 1796 1782 1794 490,600 +4.49(+0.25%)
Jul 23, 2012 1799 1799 1780 1789 502,200 -33.52(-1.84%)
Jul 22, 2012 1823 1823 1823 1823 0 +0.00(+0.00%)
Jul 21, 2012 1823 1823 1823 1823 0 +0.03(+0.00%)
Jul 20, 2012 1824 1830 1819 1823 412,200 -0.03(-0.00%)
Jul 19, 2012 1821 1830 1816 1823 488,600 +28.05(+1.56%)
Jul 18, 2012 1821 1828 1790 1795 454,600 -27.05(-1.48%)
Jul 17, 2012 1809 1836 1802 1822 412,600 +4.17(+0.23%)
Jul 16, 2012 1820 1822 1807 1818 268,400 +4.90(+0.27%)
Jul 15, 2012 1791 1821 1774 1813 0 +0.00(+0.00%)
Jul 14, 2012 1791 1821 1774 1813 0 +0.00(+0.00%)
Jul 13, 2012 1791 1821 1774 1813 348,600 +27.50(+1.54%)
Jul 12, 2012 1828 1831 1785 1785 320,800 -41.00(-2.24%)
Jul 11, 2012 1826 1828 1814 1826 336,600 -3.06(-0.17%)
Jul 10, 2012 1844 1846 1824 1829 368,800 -6.68(-0.36%)
Jul 09, 2012 1840 1844 1833 1836 282,000 -22.07(-1.19%)
Jul 08, 2012 1878 1880 1850 1858 0 +0.00(+0.00%)
Jul 07, 2012 1878 1880 1850 1858 0 +0.00(+0.00%)
Jul 06, 2012 1878 1880 1850 1858 340,600 -17.29(-0.92%)
Jul 05, 2012 1871 1878 1867 1875 324,200 +1.04(+0.06%)
Jul 04, 2012 1876 1882 1872 1874 336,200 +6.63(+0.35%)
Jul 03, 2012 1859 1871 1858 1868 348,200 +16.17(+0.87%)
Jul 02, 2012 1865 1866 1851 1852 273,600 -2.36(-0.13%)
Jun 30, 2012 1809 1854 1802 1854 0 +0.00(+0.00%)
Jun 29, 2012 1809 1854 1802 1854 320,600 +34.83(+1.91%)
Jun 28, 2012 1826 1827 1806 1819 309,600 +1.53(+0.08%)
Jun 27, 2012 1816 1821 1795 1818 319,400 -0.16(-0.01%)
Jun 26, 2012 1819 1827 1814 1818 313,200 -7.57(-0.41%)
Jun 25, 2012 1843 1843 1813 1825 291,200 -22.01(-1.19%)
Jun 24, 2012 1861 1864 1844 1847 0 +0.00(+0.00%)
Jun 23, 2012 1861 1864 1844 1847 0 +0.00(+0.00%)
Jun 22, 2012 1861 1864 1844 1847 300,800 -41.76(-2.21%)
Jun 21, 2012 1896 1900 1880 1889 390,200 -14.97(-0.79%)
Jun 20, 2012 1908 1908 1895 1904 367,800 +12.35(+0.65%)
Jun 19, 2012 1886 1895 1884 1892 381,000 +0.06(+0.00%)
Jun 18, 2012 1893 1901 1887 1892 376,200 +33.55(+1.81%)
Jun 16, 2012 1871 1871 1847 1858 0 +0.00(+0.00%)
Jun 15, 2012 1871 1871 1847 1858 452,600 -13.32(-0.71%)
Jun 14, 2012 1857 1871 1855 1871 426,600 +12.16(+0.65%)
Jun 13, 2012 1867 1867 1850 1859 558,200 +4.58(+0.25%)
Jun 12, 2012 1841 1858 1840 1855 421,400 -12.30(-0.66%)
Jun 11, 2012 1861 1869 1860 1867 382,200 +31.40(+1.71%)
Jun 10, 2012 1854 1855 1833 1836 0 +0.00(+0.00%)
Jun 09, 2012 1854 1855 1833 1836 0 +0.00(+0.00%)
Jun 08, 2012 1854 1855 1833 1836 379,800 -12.31(-0.67%)
Jun 07, 2012 1839 1853 1839 1848 403,400 +46.10(+2.56%)
Jun 06, 2012 1800 1806 1792 1802 0 +0.00(+0.00%)
Jun 05, 2012 1800 1806 1792 1802 338,800 +18.72(+1.05%)
Jun 04, 2012 1783 1794 1777 1783 395,000 -51.38(-2.80%)
Jun 03, 2012 1832 1842 1822 1835 0 +0.00(+0.00%)
Jun 01, 2012 1832 1842 1822 1835 334,400 -8.96(-0.49%)
May 31, 2012 1820 1843 1813 1843 448,000 -1.39(-0.08%)
May 30, 2012 1846 1847 1829 1845 417,000 -5.05(-0.27%)
May 29, 2012 1822 1852 1818 1850 328,000 +25.74(+1.41%)
May 28, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 27, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 26, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 25, 2012 1819 1832 1816 1824 386,400 +9.70(+0.53%)
May 24, 2012 1807 1817 1801 1814 408,000 +5.85(+0.32%)
May 23, 2012 1815 1815 1796 1809 447,600 -20.07(-1.10%)
May 22, 2012 1826 1831 1814 1829 428,400 +29.56(+1.64%)
May 21, 2012 1801 1804 1788 1799 414,200 +16.67(+0.94%)
May 20, 2012 1814 1814 1779 1782 0 +0.00(+0.00%)
May 19, 2012 1814 1814 1779 1782 0 +0.00(+0.00%)
May 18, 2012 1814 1814 1779 1782 547,800 -62.78(-3.40%)
May 17, 2012 1843 1856 1833 1845 444,200 +4.71(+0.26%)
May 16, 2012 1887 1889 1840 1841 426,200 -58.43(-3.08%)
May 15, 2012 1898 1905 1882 1899 524,600 -14.77(-0.77%)
May 14, 2012 1917 1922 1900 1914 399,000 -3.40(-0.18%)
May 13, 2012 1939 1939 1916 1917 0 +0.00(+0.00%)
May 12, 2012 1939 1939 1916 1917 0 +0.00(+0.00%)
May 11, 2012 1939 1939 1916 1917 536,000 -27.80(-1.43%)
May 10, 2012 1945 1952 1937 1945 425,000 -5.36(-0.27%)
May 09, 2012 1958 1962 1945 1950 468,000 -16.72(-0.85%)
May 08, 2012 1967 1970 1961 1967 492,600 +10.57(+0.54%)
May 07, 2012 1956 1961 1952 1956 533,600 -32.71(-1.64%)
May 06, 2012 1987 1992 1982 1989 0 +0.00(+0.00%)
May 05, 2012 1987 1992 1982 1989 0 +0.00(+0.00%)
May 04, 2012 1987 1992 1982 1989 608,800 -5.96(-0.30%)
May 03, 2012 1996 1999 1990 1995 685,800 -3.96(-0.20%)
May 02, 2012 1994 2001 1990 1999 653,000 +17.08(+0.86%)
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.