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 (%)
Apr 30, 2009 1354 1378 1350 1369 811,200 +30.94(+2.31%)
Apr 29, 2009 1311 1338 1300 1338 598,800 +38.18(+2.94%)
Apr 28, 2009 1345 1354 1299 1300 756,800 -39.59(-2.95%)
Apr 27, 2009 1358 1367 1334 1340 544,600 -14.27(-1.05%)
Apr 24, 2009 1372 1376 1344 1354 680,000 -14.70(-1.07%)
Apr 23, 2009 1367 1372 1353 1369 745,600 +12.78(+0.94%)
Apr 22, 2009 1348 1360 1336 1356 728,600 +19.21(+1.44%)
Apr 21, 2009 1308 1338 1303 1337 636,400 +0.42(+0.03%)
Apr 20, 2009 1332 1339 1312 1336 562,200 +7.39(+0.56%)
Apr 17, 2009 1355 1361 1316 1329 790,000 -7.72(-0.58%)
Apr 16, 2009 1357 1371 1335 1337 743,400 +3.63(+0.27%)
Apr 15, 2009 1322 1341 1305 1333 806,800 -9.54(-0.71%)
Apr 14, 2009 1353 1356 1324 1343 932,000 +4.37(+0.33%)
Apr 13, 2009 1342 1353 1329 1338 815,000 +2.22(+0.17%)
Apr 10, 2009 1341 1356 1320 1336 918,400 +19.69(+1.50%)
Apr 09, 2009 1274 1317 1272 1316 932,000 +54.28(+4.30%)
Apr 08, 2009 1285 1288 1261 1262 750,800 -38.03(-2.93%)
Apr 07, 2009 1296 1304 1282 1300 686,400 +2.25(+0.17%)
Apr 06, 2009 1292 1315 1292 1298 725,000 +14.10(+1.10%)
Apr 03, 2009 1289 1293 1274 1284 617,800 +6.78(+0.53%)
Apr 02, 2009 1254 1279 1250 1277 730,200 +43.61(+3.54%)
Apr 01, 2009 1214 1238 1202 1233 585,400 +27.10(+2.25%)
Mar 31, 2009 1206 1228 1203 1206 502,400 +8.80(+0.73%)
Mar 30, 2009 1240 1245 1196 1197 524,800 -40.05(-3.24%)
Mar 27, 2009 1249 1257 1234 1238 701,600 -6.29(-0.51%)
Mar 26, 2009 1227 1244 1216 1244 586,600 +14.78(+1.20%)
Mar 25, 2009 1216 1229 1211 1229 494,400 +7.32(+0.60%)
Mar 24, 2009 1226 1226 1205 1222 512,200 +22.20(+1.85%)
Mar 23, 2009 1180 1201 1179 1200 461,200 +28.56(+2.44%)
Mar 20, 2009 1165 1180 1164 1171 374,600 +9.13(+0.79%)
Mar 19, 2009 1180 1187 1158 1162 532,400 -8.14(-0.70%)
Mar 18, 2009 1177 1177 1157 1170 520,000 +6.07(+0.52%)
Mar 17, 2009 1140 1167 1133 1164 726,600 +38.42(+3.41%)
Mar 16, 2009 1126 1143 1119 1125 436,000 -0.57(-0.05%)
Mar 13, 2009 1137 1148 1125 1126 506,200 -2.36(-0.21%)
Mar 12, 2009 1127 1132 1108 1128 536,800 +0.88(+0.08%)
Mar 11, 2009 1123 1128 1118 1128 574,200 +35.31(+3.23%)
Mar 10, 2009 1061 1097 1061 1092 614,000 +20.47(+1.91%)
Mar 09, 2009 1069 1077 1052 1072 457,800 +16.70(+1.58%)
Mar 07, 2009 1036 1059 1036 1055 465,600 -3.15(-0.30%)
Mar 06, 2009 1068 1075 1051 1058 509,800 -1.08(-0.10%)
Mar 05, 2009 1019 1063 1009 1059 490,800 +33.69(+3.29%)
Mar 04, 2009 993.85 1029 992.69 1026 543,400 +6.76(+0.66%)
Mar 03, 2009 1044 1044 1011 1019 413,800 +0.00(+0.00%)
Mar 02, 2009 1044 1044 1011 1019 0 -44.22(-4.16%)
Feb 28, 2009 1057 1077 1048 1063 498,200 +8.24(+0.78%)
Feb 27, 2009 1078 1100 1037 1055 575,000 -12.29(-1.15%)
Feb 26, 2009 1095 1096 1062 1067 735,200 +3.20(+0.30%)
Feb 25, 2009 1062 1072 1056 1064 576,200 -35.67(-3.24%)
Feb 24, 2009 1059 1100 1052 1100 396,000 +0.00(+0.00%)
Feb 23, 2009 1059 1100 1052 1100 0 +33.60(+3.15%)
Feb 21, 2009 1095 1102 1056 1066 587,400 -41.15(-3.72%)
Feb 20, 2009 1110 1121 1093 1107 641,400 -6.09(-0.55%)
Feb 19, 2009 1111 1121 1096 1113 598,200 -14.00(-1.24%)
Feb 18, 2009 1167 1167 1121 1127 546,200 -48.28(-4.11%)
Feb 17, 2009 1184 1200 1175 1175 509,400 +0.00(+0.00%)
Feb 16, 2009 1184 1200 1175 1175 0 -16.97(-1.42%)
Feb 14, 2009 1180 1192 1165 1192 574,800 +12.60(+1.07%)
Feb 13, 2009 1184 1187 1163 1180 488,000 -10.34(-0.87%)
Feb 12, 2009 1168 1194 1163 1190 469,600 -8.69(-0.72%)
Feb 11, 2009 1215 1220 1186 1199 468,400 -3.82(-0.32%)
Feb 10, 2009 1224 1228 1200 1203 475,600 +0.00(+0.00%)
Feb 09, 2009 1224 1228 1200 1203 0 -7.57(-0.63%)
Feb 07, 2009 1199 1210 1191 1210 570,600 +32.38(+2.75%)
Feb 06, 2009 1187 1207 1178 1178 463,400 -17.49(-1.46%)
Feb 05, 2009 1183 1196 1176 1195 450,000 +32.17(+2.77%)
Feb 04, 2009 1153 1174 1138 1163 347,600 +16.25(+1.42%)
Feb 03, 2009 1146 1171 1136 1147 374,400 +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.