Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2004 854.21 859.13 846.05 848.50 447,400 -4.97(-0.58%)
Jan 30, 2004 851.70 854.82 847.98 853.47 365,400 -6.12(-0.71%)
Jan 29, 2004 860.37 869.21 859.08 859.59 432,800 -3.44(-0.40%)
Jan 28, 2004 873.61 873.61 860.88 863.03 437,800 -6.01(-0.69%)
Jan 27, 2004 867.65 871.94 861.82 869.04 494,000 +0.00(+0.00%)
Jan 26, 2004 867.65 871.94 861.82 869.04 0 +7.67(+0.89%)
Jan 21, 2004 854.03 864.26 853.05 861.37 364,449,888 +4.57(+0.53%)
Jan 20, 2004 854.96 859.34 851.34 856.80 404,200 +0.00(+0.00%)
Jan 19, 2004 854.96 859.34 851.34 856.80 0 +8.85(+1.04%)
Jan 17, 2004 853.67 854.46 845.40 847.95 425,000 +2.29(+0.27%)
Jan 16, 2004 849.02 852.19 841.84 845.66 388,400 -3.96(-0.47%)
Jan 15, 2004 847.27 855.29 844.55 849.62 453,000 +1.19(+0.14%)
Jan 14, 2004 855.42 855.45 844.82 848.43 400,200 -2.36(-0.28%)
Jan 13, 2004 843.96 853.50 840.11 850.79 444,000 +0.00(+0.00%)
Jan 12, 2004 843.96 853.50 840.11 850.79 0 +5.52(+0.65%)
Jan 10, 2004 835.42 849.50 835.05 845.27 543,200 +21.12(+2.56%)
Jan 09, 2004 831.10 839.28 824.15 824.15 428,800 -2.92(-0.35%)
Jan 08, 2004 826.08 831.07 825.23 827.07 404,600 +3.64(+0.44%)
Jan 07, 2004 831.26 831.26 819.53 823.43 484,000 -0.67(-0.08%)
Jan 06, 2004 817.28 825.43 816.55 824.10 408,200 +0.00(+0.00%)
Jan 05, 2004 817.28 825.43 816.55 824.10 0 +2.84(+0.35%)
Jan 03, 2004 816.26 821.87 813.63 821.26 307,400 +0.00(+0.00%)
Jan 02, 2004 816.26 821.87 813.63 821.26 0 +10.55(+1.30%)
Dec 31, 2003 802.50 811.89 800.15 810.71 385,800 +18.27(+2.31%)
Dec 30, 2003 779.24 792.44 779.24 792.44 282,400 +0.00(+0.00%)
Dec 29, 2003 779.24 792.44 779.24 792.44 0 +3.59(+0.46%)
Dec 27, 2003 791.39 794.78 786.11 788.85 414,200 +0.00(+0.00%)
Dec 26, 2003 791.39 794.78 786.11 788.85 0 -3.70(-0.47%)
Dec 25, 2003 808.41 808.58 792.37 792.55 503,600 -9.33(-1.16%)
Dec 24, 2003 809.90 812.75 801.62 801.88 406,000 -2.66(-0.33%)
Dec 23, 2003 809.57 815.55 804.53 804.54 345,000 +0.00(+0.00%)
Dec 22, 2003 809.57 815.55 804.53 804.54 0 -6.66(-0.82%)
Dec 20, 2003 814.89 817.50 809.17 811.20 480,400 +3.70(+0.46%)
Dec 19, 2003 803.60 808.94 797.46 807.50 493,000 +7.41(+0.93%)
Dec 18, 2003 816.98 817.39 799.82 800.09 479,400 -10.70(-1.32%)
Dec 17, 2003 807.32 817.56 804.17 810.79 462,800 -11.37(-1.38%)
Dec 16, 2003 821.62 824.26 814.73 822.16 404,600 +0.00(+0.00%)
Dec 15, 2003 821.62 824.26 814.73 822.16 0 +16.08(+1.99%)
Dec 13, 2003 806.42 810.68 801.33 806.08 423,400 +14.95(+1.89%)
Dec 12, 2003 797.12 805.81 791.13 791.13 424,800 -3.51(-0.44%)
Dec 11, 2003 774.53 794.64 774.04 794.64 454,600 +7.29(+0.93%)
Dec 10, 2003 790.52 793.13 784.60 787.35 398,000 +2.55(+0.32%)
Dec 09, 2003 780.23 791.77 777.08 784.80 340,000 +0.00(+0.00%)
Dec 08, 2003 780.23 791.77 777.08 784.80 0 -4.61(-0.58%)
Dec 06, 2003 802.71 802.86 789.41 789.41 426,600 -15.72(-1.95%)
Dec 05, 2003 805.10 809.68 800.31 805.13 494,000 -3.21(-0.40%)
Dec 04, 2003 807.17 816.02 801.08 808.34 440,600 +0.56(+0.07%)
Dec 03, 2003 813.49 813.95 806.30 807.78 532,000 +0.39(+0.05%)
Dec 02, 2003 796.36 811.49 790.80 807.39 585,000 +0.00(+0.00%)
Dec 01, 2003 796.36 811.49 790.80 807.39 0 +11.21(+1.41%)
Nov 29, 2003 783.17 797.07 783.17 796.18 597,600 +14.50(+1.85%)
Nov 28, 2003 783.13 784.86 776.40 781.68 502,400 -0.97(-0.12%)
Nov 27, 2003 769.76 783.80 769.30 782.65 532,200 +14.54(+1.89%)
Nov 26, 2003 768.10 770.28 761.98 768.11 526,400 +14.46(+1.92%)
Nov 25, 2003 765.82 769.60 752.14 753.65 578,000 +0.00(+0.00%)
Nov 24, 2003 765.82 769.60 752.14 753.65 0 -17.13(-2.22%)
Nov 22, 2003 764.12 777.96 762.36 770.78 625,000 +1.33(+0.17%)
Nov 21, 2003 775.19 778.10 763.67 769.45 605,200 -2.25(-0.29%)
Nov 20, 2003 785.28 785.28 769.43 771.70 717,200 -29.27(-3.65%)
Nov 19, 2003 794.24 801.20 787.60 800.97 642,400 +6.50(+0.82%)
Nov 18, 2003 803.48 803.95 790.14 794.47 504,200 +0.00(+0.00%)
Nov 17, 2003 803.48 803.95 790.14 794.47 0 -15.42(-1.90%)
Nov 15, 2003 809.94 818.34 807.67 809.89 597,600 -3.22(-0.40%)
Nov 14, 2003 805.79 813.11 803.93 813.11 510,400 +16.80(+2.11%)
Nov 13, 2003 788.91 798.33 786.00 796.31 509,200 +8.54(+1.08%)
Nov 12, 2003 788.34 790.11 782.03 787.77 504,200 -8.79(-1.10%)
Nov 11, 2003 800.98 802.32 788.65 796.56 537,200 +0.00(+0.00%)
Nov 10, 2003 800.98 802.32 788.65 796.56 0 -7.49(-0.93%)
Nov 08, 2003 796.58 804.05 789.97 804.05 469,000 +14.01(+1.77%)
Nov 07, 2003 809.92 811.97 790.04 790.04 610,800 -15.47(-1.92%)
Nov 06, 2003 796.36 806.79 794.58 805.51 604,200 +9.45(+1.19%)
Nov 05, 2003 800.42 802.66 790.99 796.06 606,400 +4.10(+0.52%)
Nov 04, 2003 783.08 793.53 778.04 791.96 434,400 +0.00(+0.00%)
Nov 03, 2003 783.08 793.53 778.04 791.96 0 +9.60(+1.23%)
Nov 01, 2003 787.95 789.46 775.38 782.36 484,400 -3.58(-0.46%)
Oct 31, 2003 784.78 787.82 778.42 785.94 471,800 +6.28(+0.81%)
Oct 30, 2003 787.61 793.35 779.66 779.66 568,000 +4.30(+0.55%)
Oct 29, 2003 760.80 782.31 759.56 775.36 491,600 +13.75(+1.81%)
Oct 28, 2003 752.82 761.61 750.50 761.61 412,800 +0.00(+0.00%)
Oct 27, 2003 752.82 761.61 750.50 761.61 0 +13.44(+1.80%)
Oct 24, 2003 752.31 759.55 743.38 748.17 362,600 -5.97(-0.79%)
Oct 23, 2003 764.36 768.31 750.16 754.14 428,600 -25.14(-3.23%)
Oct 22, 2003 780.54 784.14 773.30 779.28 486,400 -0.61(-0.08%)
Oct 21, 2003 780.56 785.02 772.91 779.89 448,400 +3.45(+0.44%)
Oct 20, 2003 766.33 777.97 765.13 776.44 473,200 +8.69(+1.13%)
Oct 17, 2003 776.99 783.08 767.75 767.75 519,200 -9.22(-1.19%)
Oct 16, 2003 759.12 776.97 758.07 776.97 519,800 +12.74(+1.67%)
Oct 15, 2003 771.38 773.13 759.86 764.23 462,600 -2.29(-0.30%)
Oct 14, 2003 763.62 772.29 762.96 766.52 529,600 +9.50(+1.25%)
Oct 13, 2003 754.50 764.33 747.02 757.02 453,800 -0.87(-0.11%)
Oct 10, 2003 735.25 759.60 735.25 757.89 445,800 +21.73(+2.95%)
Oct 09, 2003 723.13 736.16 722.94 736.16 603,000 +13.40(+1.85%)
Oct 08, 2003 731.12 731.45 721.29 722.76 316,800 -4.33(-0.60%)
Oct 07, 2003 725.21 727.37 722.38 727.09 402,800 +3.96(+0.55%)
Oct 06, 2003 723.47 726.77 719.33 723.13 393,200 +7.89(+1.10%)
Oct 02, 2003 716.27 718.36 708.03 715.24 451,400 +10.95(+1.55%)
Oct 01, 2003 690.47 704.29 688.62 704.29 434,200 +6.77(+0.97%)
Sep 30, 2003 701.75 709.16 697.52 697.52 461,200 +1.46(+0.21%)
Sep 29, 2003 697.26 698.77 688.07 696.06 380,000 -1.34(-0.19%)
Sep 26, 2003 704.01 711.50 697.13 697.40 431,800 -16.12(-2.26%)
Sep 25, 2003 707.58 714.56 699.83 713.52 412,800 -11.18(-1.54%)
Sep 24, 2003 721.00 725.49 715.86 724.70 419,800 +5.86(+0.82%)
Sep 23, 2003 713.67 719.71 702.31 718.84 475,600 +3.95(+0.55%)
Sep 22, 2003 741.54 741.68 714.75 714.89 426,400 -33.36(-4.46%)
Sep 19, 2003 766.23 767.05 745.16 748.25 443,000 -9.93(-1.31%)
Sep 18, 2003 768.39 769.28 756.73 758.18 411,600 -8.41(-1.10%)
Sep 17, 2003 771.61 772.35 764.46 766.59 469,800 +2.96(+0.39%)
Sep 16, 2003 751.95 764.12 751.53 763.63 479,400 +10.02(+1.33%)
Sep 15, 2003 764.68 767.27 753.61 753.61 411,200 -13.85(-1.80%)
Sep 09, 2003 763.36 775.88 763.36 767.46 408,400 +7.21(+0.95%)
Sep 08, 2003 759.49 761.91 756.01 760.25 343,400 -1.30(-0.17%)
Sep 05, 2003 766.43 768.90 759.81 761.55 376,800 -2.60(-0.34%)
Sep 04, 2003 768.10 769.98 763.87 764.15 407,000 -2.17(-0.28%)
Sep 03, 2003 770.87 771.78 763.35 766.32 425,000 -0.18(-0.02%)
Sep 02, 2003 768.43 768.91 763.34 766.50 493,000 +2.39(+0.31%)
Sep 01, 2003 763.22 765.64 759.36 764.11 370,600 +4.64(+0.61%)
Aug 29, 2003 756.76 760.09 746.92 759.47 431,200 +6.66(+0.88%)
Aug 28, 2003 763.46 765.27 749.34 752.81 461,000 -6.17(-0.81%)
Aug 27, 2003 757.72 763.99 756.04 758.98 497,000 +5.98(+0.79%)
Aug 26, 2003 754.23 755.63 749.20 753.00 426,800 -3.73(-0.49%)
Aug 25, 2003 754.17 760.85 752.34 756.73 419,600 +2.01(+0.27%)
Aug 22, 2003 754.88 759.15 751.70 754.72 506,600 +0.38(+0.05%)
Aug 21, 2003 741.70 754.34 741.70 754.34 534,400 +17.14(+2.33%)
Aug 20, 2003 740.44 745.03 736.64 737.20 498,000 -2.93(-0.40%)
Aug 19, 2003 745.65 745.77 738.00 740.13 615,000 +10.03(+1.37%)
Aug 18, 2003 728.92 734.81 727.56 730.10 498,400 +3.09(+0.43%)
Aug 14, 2003 714.20 727.01 713.46 727.01 483,000 +13.93(+1.95%)
Aug 13, 2003 705.58 713.81 704.93 713.08 408,000 +11.78(+1.68%)
Aug 12, 2003 707.01 708.08 699.94 701.30 366,200 -3.28(-0.47%)
Aug 11, 2003 700.41 704.59 693.70 704.58 398,600 +0.44(+0.06%)
Aug 08, 2003 710.54 712.31 704.14 704.14 418,400 -5.67(-0.80%)
Aug 07, 2003 709.57 709.82 703.05 709.81 412,200 +1.93(+0.27%)
Aug 06, 2003 710.87 713.32 705.86 707.88 464,400 -13.96(-1.93%)
Aug 05, 2003 723.15 726.30 720.64 721.84 481,000 +3.30(+0.46%)
Aug 04, 2003 719.57 724.17 717.46 718.54 439,400 -8.72(-1.20%)
Aug 01, 2003 718.84 728.38 718.25 727.26 457,000 +13.74(+1.93%)
Jul 31, 2003 716.50 718.49 710.01 713.52 388,800 -0.63(-0.09%)
Jul 30, 2003 721.66 724.23 714.07 714.15 502,200 -8.18(-1.13%)
Jul 29, 2003 718.42 722.47 715.01 722.33 566,800 +4.53(+0.63%)
Jul 28, 2003 715.44 719.21 714.42 717.80 467,000 +12.71(+1.80%)
Jul 25, 2003 698.53 705.60 696.64 705.09 489,000 +2.15(+0.31%)
Jul 24, 2003 693.15 705.53 690.59 702.94 732,800 +7.20(+1.03%)
Jul 23, 2003 702.71 703.82 693.04 695.74 571,600 -3.96(-0.57%)
Jul 22, 2003 691.43 699.99 691.43 699.70 707,400 +6.20(+0.89%)
Jul 21, 2003 699.12 702.84 692.12 693.50 662,600 -5.85(-0.84%)
Jul 18, 2003 700.52 707.43 697.67 699.35 546,200 -17.13(-2.39%)
Jul 16, 2003 720.89 722.85 709.55 716.48 589,400 +3.03(+0.42%)
Jul 15, 2003 723.08 724.53 712.36 713.45 719,800 -6.65(-0.92%)
Jul 14, 2003 709.09 720.59 705.40 720.10 559,600 +15.95(+2.27%)
Jul 11, 2003 694.14 704.54 691.59 704.15 560,400 +3.64(+0.52%)
Jul 10, 2003 701.43 710.26 700.49 700.51 577,800 -4.99(-0.71%)
Jul 09, 2003 708.55 710.28 704.34 705.50 543,800 -2.84(-0.40%)
Jul 08, 2003 715.54 715.80 706.12 708.34 568,600 +4.05(+0.58%)
Jul 07, 2003 699.32 704.31 696.76 704.29 439,400 +11.04(+1.59%)
Jul 04, 2003 687.03 693.95 684.64 693.25 442,800 +6.42(+0.93%)
Jul 03, 2003 696.54 699.34 684.94 686.83 544,400 +1.03(+0.15%)
Jul 02, 2003 682.57 687.04 680.68 685.80 482,600 +11.05(+1.64%)
Jul 01, 2003 666.45 674.75 663.35 674.75 344,600 +4.82(+0.72%)
Jun 30, 2003 673.66 674.90 666.91 669.93 320,800 -7.35(-1.09%)
Jun 27, 2003 682.14 686.18 675.48 677.28 486,200 +1.53(+0.23%)
Jun 26, 2003 668.32 679.57 667.72 675.75 462,000 +1.72(+0.26%)
Jun 25, 2003 665.98 674.96 665.88 674.03 505,200 +10.02(+1.51%)
Jun 24, 2003 664.40 665.63 659.77 664.01 451,400 -10.58(-1.57%)
Jun 23, 2003 685.97 686.60 673.33 674.59 472,000 -11.63(-1.69%)
Jun 20, 2003 684.04 690.70 683.76 686.22 534,600 -4.27(-0.62%)
Jun 19, 2003 681.03 690.59 679.06 690.49 588,400 +14.74(+2.18%)
Jun 18, 2003 673.84 681.38 672.52 675.75 584,000 +1.09(+0.16%)
Jun 17, 2003 673.76 677.58 670.33 674.66 661,600 +16.84(+2.56%)
Jun 16, 2003 661.60 664.01 655.86 657.82 432,800 -7.42(-1.12%)
Jun 13, 2003 663.10 670.20 655.76 665.24 503,000 +7.29(+1.11%)
Jun 12, 2003 658.43 661.89 653.73 657.95 612,000 +6.66(+1.02%)
Jun 11, 2003 651.93 657.92 650.27 651.29 497,400 +1.54(+0.24%)
Jun 10, 2003 645.41 652.90 644.18 649.75 361,400 -0.60(-0.09%)
Jun 09, 2003 640.58 651.16 638.31 650.35 351,400 +7.97(+1.24%)
Jun 05, 2003 647.72 648.35 641.58 642.38 521,600 +2.11(+0.33%)
Jun 04, 2003 642.35 642.79 632.47 640.27 442,200 +3.33(+0.52%)
Jun 03, 2003 641.74 643.69 633.56 636.94 494,600 -11.77(-1.81%)
Jun 02, 2003 643.93 649.69 642.61 648.71 515,000 +15.29(+2.41%)
May 30, 2003 632.15 635.81 627.02 633.42 470,200 +0.99(+0.16%)
May 29, 2003 624.10 636.20 623.01 632.43 454,400 +4.07(+0.65%)
May 28, 2003 629.19 630.92 622.53 628.36 604,000 +14.06(+2.29%)
May 27, 2003 619.86 620.00 609.05 614.30 470,000 -3.35(-0.54%)
May 26, 2003 611.15 621.65 607.76 617.65 483,800 +6.14(+1.00%)
May 23, 2003 602.80 612.07 601.03 611.51 441,200 +16.13(+2.71%)
May 22, 2003 599.06 607.98 591.73 595.38 449,000 -5.19(-0.86%)
May 21, 2003 599.55 603.24 596.29 600.57 442,400 -1.51(-0.25%)
May 20, 2003 585.86 602.09 584.62 602.08 421,600 +5.72(+0.96%)
May 19, 2003 603.77 603.77 592.84 596.36 350,400 -14.45(-2.37%)
May 16, 2003 619.12 622.64 607.74 610.81 506,400 -8.54(-1.38%)
May 15, 2003 613.63 620.45 605.62 619.35 634,600 +9.38(+1.54%)
May 14, 2003 610.63 616.82 606.06 609.97 484,400 -4.10(-0.67%)
May 13, 2003 631.82 633.81 613.25 614.07 614,400 -16.97(-2.69%)
May 12, 2003 631.90 637.19 630.14 631.04 656,000 +11.93(+1.93%)
May 09, 2003 612.25 619.25 608.41 619.11 588,200 +1.03(+0.17%)
May 07, 2003 610.87 618.48 606.88 618.08 513,400 +13.75(+2.28%)
May 06, 2003 603.05 609.72 602.29 604.33 570,800 +6.89(+1.15%)
May 02, 2003 600.47 602.62 582.87 597.44 437,600 -1.91(-0.32%)
Apr 30, 2003 597.23 604.21 593.16 599.35 452,200 +1.99(+0.33%)
Apr 29, 2003 580.44 599.10 579.11 597.36 529,800 +28.34(+4.98%)
Apr 28, 2003 559.03 573.34 556.15 569.02 467,200 +2.39(+0.42%)
Apr 25, 2003 578.20 578.20 560.53 566.63 660,800 -21.72(-3.69%)
Apr 24, 2003 598.20 600.93 584.43 588.35 692,400 -9.74(-1.63%)
Apr 23, 2003 609.20 611.92 597.93 598.09 748,000 -5.23(-0.87%)
Apr 22, 2003 614.98 614.98 601.85 603.32 773,200 -17.51(-2.82%)
Apr 21, 2003 623.89 627.50 615.77 620.83 752,400 -3.94(-0.63%)
Apr 18, 2003 623.17 625.13 616.29 624.77 840,000 +12.05(+1.97%)
Apr 17, 2003 614.67 619.62 611.94 612.72 789,800 -8.62(-1.39%)
Apr 16, 2003 616.32 625.01 614.45 621.34 894,600 +16.35(+2.70%)
Apr 15, 2003 606.60 608.19 599.15 604.99 789,400 +10.59(+1.78%)
Apr 14, 2003 590.04 603.41 588.91 594.40 719,600 +11.43(+1.96%)
Apr 11, 2003 577.09 597.02 574.30 582.97 900,400 +5.24(+0.91%)
Apr 10, 2003 569.51 578.56 565.83 577.73 741,400 +8.26(+1.45%)
Apr 09, 2003 581.30 582.60 569.47 569.47 762,000 -17.85(-3.04%)
Apr 08, 2003 576.46 593.09 574.16 587.32 861,400 +1.42(+0.24%)
Apr 07, 2003 566.93 589.34 563.26 585.90 797,000 +27.89(+5.00%)
Apr 05, 2003 540.26 558.84 536.70 558.01 550,400 +12.77(+2.34%)
Apr 04, 2003 555.73 556.21 543.58 545.24 626,800 +2.32(+0.43%)
Apr 03, 2003 540.92 543.54 533.13 542.92 639,600 +4.36(+0.81%)
Apr 02, 2003 529.07 538.68 525.51 538.56 525,200 +2.86(+0.53%)
Apr 01, 2003 547.75 549.32 534.23 535.70 545,000 +0.00(+0.00%)
Mar 31, 2003 547.75 549.32 534.23 535.70 0 -20.63(-3.71%)
Mar 29, 2003 552.13 556.33 544.67 556.33 484,400 +7.07(+1.29%)
Mar 28, 2003 550.54 551.80 546.46 549.26 604,600 -5.53(-1.00%)
Mar 27, 2003 562.20 565.50 551.41 554.79 890,600 -0.19(-0.03%)
Mar 26, 2003 550.55 558.44 550.28 554.98 882,000 -14.87(-2.61%)
Mar 25, 2003 579.08 579.08 568.27 569.85 876,000 +0.00(+0.00%)
Mar 24, 2003 579.08 579.08 568.27 569.85 0 -5.92(-1.03%)
Mar 22, 2003 569.67 576.95 565.34 575.77 822,400 +7.31(+1.29%)
Mar 21, 2003 553.63 568.66 548.45 568.46 1,076,200 +26.68(+4.92%)
Mar 20, 2003 534.86 546.68 534.64 541.78 615,600 +4.47(+0.83%)
Mar 19, 2003 536.69 539.30 526.86 537.31 682,800 +22.07(+4.28%)
Mar 18, 2003 535.79 535.79 512.30 515.24 640,200 +0.00(+0.00%)
Mar 17, 2003 535.79 535.79 512.30 515.24 0 -22.41(-4.17%)
Mar 15, 2003 547.29 548.45 534.51 537.65 759,000 +5.87(+1.10%)
Mar 14, 2003 530.86 531.78 514.43 531.78 679,600 -0.03(-0.01%)
Mar 13, 2003 531.17 534.76 524.53 531.81 793,800 -0.72(-0.14%)
Mar 12, 2003 531.78 538.62 530.55 532.53 657,800 -11.71(-2.15%)
Mar 11, 2003 545.54 548.29 541.29 544.24 607,000 +0.00(+0.00%)
Mar 10, 2003 545.54 548.29 541.29 544.24 0 -1.78(-0.33%)
Mar 08, 2003 547.89 555.38 544.09 546.02 635,000 -9.31(-1.68%)
Mar 07, 2003 564.74 564.87 551.80 555.33 735,600 -4.93(-0.88%)
Mar 06, 2003 567.30 567.53 557.68 560.26 764,000 -16.32(-2.83%)
Mar 05, 2003 581.09 581.68 573.15 576.58 584,600 -13.46(-2.28%)
Mar 04, 2003 578.50 590.55 577.54 590.04 605,600 +0.00(+0.00%)
Mar 03, 2003 578.50 590.55 577.54 590.04 0 +14.61(+2.54%)
Mar 01, 2003 586.07 587.94 573.30 575.43 596,200 -7.03(-1.21%)
Feb 28, 2003 580.91 585.33 576.07 582.46 562,600 -7.80(-1.32%)
Feb 27, 2003 594.42 597.69 588.94 590.26 567,600 -1.99(-0.34%)
Feb 26, 2003 604.67 605.34 592.25 592.25 525,000 -24.04(-3.90%)
Feb 25, 2003 608.77 619.45 608.77 616.29 615,400 +0.00(+0.00%)
Feb 24, 2003 608.77 619.45 608.77 616.29 0 +12.69(+2.10%)
Feb 22, 2003 605.26 605.26 597.04 603.60 799,000 -1.91(-0.32%)
Feb 21, 2003 601.29 606.22 597.97 605.51 1,036,000 +4.68(+0.78%)
Feb 20, 2003 613.15 616.79 600.51 600.83 531,000 -2.62(-0.43%)
Feb 19, 2003 602.57 606.40 593.76 603.45 547,200 +1.58(+0.26%)
Feb 18, 2003 590.39 602.23 588.22 601.87 648,000 +0.00(+0.00%)
Feb 17, 2003 590.39 602.23 588.22 601.87 0 +26.63(+4.63%)
Feb 15, 2003 574.89 577.09 567.46 575.24 533,800 -0.43(-0.07%)
Feb 14, 2003 584.97 585.74 572.42 575.67 402,000 -7.62(-1.31%)
Feb 13, 2003 572.87 583.29 572.46 583.29 353,600 +7.31(+1.27%)
Feb 12, 2003 582.47 585.71 561.69 575.98 563,200 -1.27(-0.22%)
Feb 11, 2003 573.09 579.71 571.96 577.25 459,000 +0.00(+0.00%)
Feb 10, 2003 573.09 579.71 571.96 577.25 0 -0.23(-0.04%)
Feb 08, 2003 587.68 587.70 571.20 577.48 466,800 -12.02(-2.04%)
Feb 07, 2003 601.74 603.55 586.43 589.50 519,800 -11.18(-1.86%)
Feb 06, 2003 598.34 606.70 595.39 600.68 755,800 -3.10(-0.51%)
Feb 05, 2003 602.29 605.59 596.78 603.78 709,200 +3.37(+0.56%)
Feb 04, 2003 591.88 602.85 586.14 600.41 425,200 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.