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 28, 2006 1444 1444 1414 1420 328,200 -32.80(-2.26%)
Apr 27, 2006 1455 1459 1446 1453 363,600 +1.31(+0.09%)
Apr 26, 2006 1433 1451 1431 1451 312,400 +20.07(+1.40%)
Apr 25, 2006 1427 1442 1420 1431 314,000 +0.21(+0.01%)
Apr 24, 2006 1448 1448 1426 1431 291,200 -20.37(-1.40%)
Apr 21, 2006 1441 1458 1438 1451 381,800 +17.16(+1.20%)
Apr 20, 2006 1440 1445 1431 1434 368,800 -3.69(-0.26%)
Apr 19, 2006 1446 1451 1435 1438 409,400 +10.84(+0.76%)
Apr 18, 2006 1416 1433 1415 1427 321,800 +4.37(+0.31%)
Apr 17, 2006 1435 1437 1417 1423 336,600 -10.09(-0.70%)
Apr 14, 2006 1410 1435 1405 1433 339,400 +27.00(+1.92%)
Apr 13, 2006 1384 1406 1383 1406 306,800 +22.13(+1.60%)
Apr 12, 2006 1376 1384 1372 1384 294,000 -2.49(-0.18%)
Apr 11, 2006 1395 1397 1373 1386 314,800 -12.21(-0.87%)
Apr 10, 2006 1395 1402 1392 1398 316,200 -4.07(-0.29%)
Apr 07, 2006 1397 1402 1391 1402 336,400 +5.36(+0.38%)
Apr 06, 2006 1398 1406 1389 1397 425,000 +8.23(+0.59%)
Apr 05, 2006 1390 1396 1383 1389 388,000 +3.13(+0.23%)
Apr 04, 2006 1380 1389 1375 1386 392,000 +5.89(+0.43%)
Apr 03, 2006 1362 1382 1361 1380 347,000 +20.15(+1.48%)
Apr 01, 2006 1338 1360 1337 1360 314,800 +21.46(+1.60%)
Mar 31, 2006 1339 1343 1332 1338 295,000 +5.42(+0.41%)
Mar 30, 2006 1319 1337 1315 1333 388,600 +1.41(+0.11%)
Mar 29, 2006 1328 1334 1322 1331 359,800 +0.97(+0.07%)
Mar 28, 2006 1317 1335 1317 1330 323,600 +0.00(+0.00%)
Mar 27, 2006 1317 1335 1317 1330 0 +9.11(+0.69%)
Mar 25, 2006 1312 1321 1302 1321 368,400 +8.97(+0.68%)
Mar 24, 2006 1321 1327 1300 1312 333,000 +2.43(+0.19%)
Mar 23, 2006 1327 1327 1306 1310 306,200 -26.82(-2.01%)
Mar 22, 2006 1347 1348 1335 1337 289,600 -10.04(-0.75%)
Mar 21, 2006 1340 1350 1335 1347 320,800 +0.00(+0.00%)
Mar 20, 2006 1340 1350 1335 1347 0 +5.57(+0.42%)
Mar 18, 2006 1331 1343 1321 1341 277,200 +5.14(+0.38%)
Mar 17, 2006 1341 1347 1333 1336 314,000 +2.00(+0.15%)
Mar 16, 2006 1337 1342 1333 1334 356,000 +7.68(+0.58%)
Mar 15, 2006 1340 1340 1316 1326 348,600 -11.98(-0.90%)
Mar 14, 2006 1332 1338 1329 1338 318,000 +0.00(+0.00%)
Mar 13, 2006 1332 1338 1329 1338 0 +18.21(+1.38%)
Mar 11, 2006 1315 1329 1309 1320 282,800 +8.86(+0.68%)
Mar 10, 2006 1314 1324 1311 1311 278,400 -2.84(-0.22%)
Mar 09, 2006 1304 1323 1297 1314 316,600 -2.62(-0.20%)
Mar 08, 2006 1336 1336 1314 1317 297,200 -28.09(-2.09%)
Mar 07, 2006 1333 1345 1324 1345 300,000 +0.00(+0.00%)
Mar 06, 2006 1333 1345 1324 1345 0 +15.81(+1.19%)
Mar 04, 2006 1365 1367 1326 1329 339,800 -38.75(-2.83%)
Mar 03, 2006 1377 1379 1368 1368 405,600 +0.00(+0.00%)
Mar 02, 2006 1377 1379 1368 1368 0 -3.89(-0.28%)
Mar 01, 2006 1377 1380 1364 1372 296,200 -3.29(-0.24%)
Feb 28, 2006 1365 1375 1360 1375 302,200 +0.00(+0.00%)
Feb 27, 2006 1365 1375 1360 1375 0 +9.06(+0.66%)
Feb 25, 2006 1364 1367 1353 1366 329,400 +4.59(+0.34%)
Feb 24, 2006 1349 1362 1347 1361 342,000 +20.65(+1.54%)
Feb 23, 2006 1345 1357 1324 1341 363,800 -5.91(-0.44%)
Feb 22, 2006 1350 1352 1339 1346 385,000 -1.76(-0.13%)
Feb 21, 2006 1336 1358 1329 1348 385,400 +0.00(+0.00%)
Feb 20, 2006 1336 1358 1329 1348 0 +15.52(+1.16%)
Feb 18, 2006 1325 1334 1315 1333 283,800 +18.41(+1.40%)
Feb 17, 2006 1308 1320 1300 1314 312,800 +10.48(+0.80%)
Feb 16, 2006 1342 1342 1301 1304 420,000 -24.37(-1.83%)
Feb 15, 2006 1315 1330 1303 1328 286,600 +7.42(+0.56%)
Feb 14, 2006 1339 1339 1310 1321 351,400 +0.00(+0.00%)
Feb 13, 2006 1339 1339 1310 1321 0 -14.44(-1.08%)
Feb 11, 2006 1328 1338 1315 1335 356,400 +13.57(+1.03%)
Feb 10, 2006 1327 1329 1314 1322 348,000 +10.67(+0.81%)
Feb 09, 2006 1326 1344 1309 1311 357,000 -21.29(-1.60%)
Feb 08, 2006 1341 1348 1330 1332 349,800 -9.36(-0.70%)
Feb 07, 2006 1326 1342 1308 1342 378,600 +0.00(+0.00%)
Feb 06, 2006 1326 1342 1308 1342 0 +8.14(+0.61%)
Feb 04, 2006 1357 1362 1331 1334 444,600 -40.94(-2.98%)
Feb 03, 2006 1388 1390 1358 1374 449,600 -1.53(-0.11%)
Feb 02, 2006 1390 1398 1367 1376 469,800 -23.86(-1.70%)
Feb 01, 2006 1392 1403 1382 1400 406,400 +0.00(+0.00%)
Jan 31, 2006 1392 1403 1382 1400 0 +15.27(+1.10%)
Jan 30, 2006 1369 1385 1363 1385 0 +0.00(+0.00%)
Jan 28, 2006 1369 1385 1363 1385 469,600 +31.81(+2.35%)
Jan 27, 2006 1349 1353 1330 1353 367,800 +10.16(+0.76%)
Jan 26, 2006 1339 1353 1336 1343 510,600 +15.76(+1.19%)
Jan 25, 2006 1307 1328 1293 1327 540,200 +29.40(+2.27%)
Jan 24, 2006 1307 1327 1286 1297 534,800 +0.00(+0.00%)
Jan 23, 2006 1307 1327 1286 1297 0 -27.35(-2.06%)
Jan 21, 2006 1369 1378 1322 1325 528,400 -35.86(-2.64%)
Jan 20, 2006 1357 1368 1348 1361 408,200 +7.73(+0.57%)
Jan 19, 2006 1379 1379 1334 1353 567,000 -36.67(-2.64%)
Jan 18, 2006 1424 1426 1390 1390 473,800 -32.21(-2.27%)
Jan 17, 2006 1423 1425 1410 1422 402,200 +0.00(+0.00%)
Jan 16, 2006 1423 1425 1410 1422 0 +5.51(+0.39%)
Jan 14, 2006 1397 1416 1388 1416 419,000 +13.70(+0.98%)
Jan 13, 2006 1400 1412 1399 1403 447,800 +8.49(+0.61%)
Jan 12, 2006 1395 1400 1384 1394 534,600 -2.20(-0.16%)
Jan 11, 2006 1413 1418 1389 1396 476,400 -12.04(-0.85%)
Jan 10, 2006 1422 1422 1405 1408 531,400 +0.00(+0.00%)
Jan 09, 2006 1422 1422 1405 1408 0 -4.45(-0.31%)
Jan 07, 2006 1399 1413 1395 1413 587,800 +17.27(+1.24%)
Jan 06, 2006 1405 1405 1379 1396 538,000 -6.60(-0.47%)
Jan 05, 2006 1408 1412 1400 1402 528,000 +7.24(+0.52%)
Jan 04, 2006 1393 1395 1376 1395 541,200 +5.60(+0.40%)
Jan 03, 2006 1383 1389 1371 1389 396,400 +0.00(+0.00%)
Jan 02, 2006 1383 1389 1371 1389 0 +9.90(+0.72%)
Dec 30, 2005 1372 1383 1370 1379 446,000 +11.21(+0.82%)
Dec 29, 2005 1357 1369 1353 1368 368,800 -5.39(-0.39%)
Dec 28, 2005 1371 1377 1370 1374 423,800 +5.98(+0.44%)
Dec 27, 2005 1364 1372 1362 1368 382,200 +0.00(+0.00%)
Dec 26, 2005 1364 1372 1362 1368 0 +8.04(+0.59%)
Dec 24, 2005 1359 1360 1347 1360 418,600 +8.66(+0.64%)
Dec 23, 2005 1361 1364 1342 1351 533,000 -3.29(-0.24%)
Dec 22, 2005 1345 1356 1343 1354 498,200 +13.16(+0.98%)
Dec 21, 2005 1333 1344 1332 1341 523,400 +1.60(+0.12%)
Dec 20, 2005 1326 1339 1321 1339 514,000 +0.00(+0.00%)
Dec 19, 2005 1326 1339 1321 1339 0 +18.36(+1.39%)
Dec 17, 2005 1322 1330 1315 1321 621,800 -16.64(-1.24%)
Dec 16, 2005 1338 1343 1326 1338 688,600 +3.41(+0.26%)
Dec 15, 2005 1347 1350 1326 1334 466,000 -2.21(-0.17%)
Dec 14, 2005 1337 1340 1328 1336 484,800 +3.25(+0.24%)
Dec 13, 2005 1321 1338 1321 1333 462,800 +0.00(+0.00%)
Dec 12, 2005 1321 1338 1321 1333 0 +15.81(+1.20%)
Dec 10, 2005 1319 1333 1313 1317 436,800 -6.78(-0.51%)
Dec 09, 2005 1322 1329 1310 1324 512,000 -0.55(-0.04%)
Dec 08, 2005 1320 1329 1314 1325 542,800 +3.69(+0.28%)
Dec 07, 2005 1312 1324 1305 1321 535,000 +5.91(+0.45%)
Dec 06, 2005 1313 1315 1306 1315 440,600 +0.00(+0.00%)
Dec 05, 2005 1313 1315 1306 1315 0 +5.03(+0.38%)
Dec 03, 2005 1319 1319 1310 1310 565,200 +4.14(+0.32%)
Dec 02, 2005 1296 1306 1289 1306 465,400 +8.54(+0.66%)
Dec 01, 2005 1284 1301 1283 1297 493,000 +18.06(+1.41%)
Nov 30, 2005 1286 1295 1272 1279 512,400 -14.36(-1.11%)
Nov 29, 2005 1297 1299 1288 1294 469,800 +0.00(+0.00%)
Nov 28, 2005 1297 1299 1288 1294 0 +0.52(+0.04%)
Nov 26, 2005 1295 1298 1285 1293 527,800 +1.51(+0.12%)
Nov 25, 2005 1290 1298 1281 1292 556,600 +9.69(+0.76%)
Nov 24, 2005 1252 1284 1250 1282 575,400 +37.52(+3.01%)
Nov 23, 2005 1266 1266 1241 1244 502,400 -24.30(-1.92%)
Nov 22, 2005 1276 1278 1259 1269 452,400 +0.00(+0.00%)
Nov 21, 2005 1276 1278 1259 1269 0 -3.45(-0.27%)
Nov 19, 2005 1277 1281 1264 1272 559,600 +2.90(+0.23%)
Nov 18, 2005 1266 1273 1260 1269 489,600 +2.19(+0.17%)
Nov 17, 2005 1248 1267 1246 1267 555,800 +13.30(+1.06%)
Nov 16, 2005 1255 1258 1237 1254 434,000 -3.77(-0.30%)
Nov 15, 2005 1260 1262 1254 1258 458,000 +0.00(+0.00%)
Nov 14, 2005 1260 1262 1254 1258 0 +1.51(+0.12%)
Nov 12, 2005 1247 1257 1247 1256 586,800 +21.69(+1.76%)
Nov 11, 2005 1227 1235 1225 1234 456,400 +6.84(+0.56%)
Nov 10, 2005 1225 1239 1219 1228 393,800 +0.88(+0.07%)
Nov 09, 2005 1220 1227 1215 1227 411,800 +8.24(+0.68%)
Nov 08, 2005 1227 1227 1205 1218 345,000 +0.00(+0.00%)
Nov 07, 2005 1227 1227 1205 1218 0 -3.51(-0.29%)
Nov 05, 2005 1223 1229 1215 1222 400,000 +4.01(+0.33%)
Nov 04, 2005 1221 1221 1212 1218 382,000 +9.59(+0.79%)
Nov 03, 2005 1195 1209 1191 1208 328,600 +19.43(+1.63%)
Nov 02, 2005 1166 1191 1165 1189 427,200 +30.84(+2.66%)
Nov 01, 2005 1153 1160 1143 1158 320,400 +0.00(+0.00%)
Oct 31, 2005 1153 1160 1143 1158 0 +17.39(+1.52%)
Oct 28, 2005 1149 1149 1137 1141 341,200 -25.64(-2.20%)
Oct 27, 2005 1175 1186 1165 1166 445,800 -12.64(-1.07%)
Oct 26, 2005 1185 1186 1171 1179 405,800 -2.28(-0.19%)
Oct 25, 2005 1200 1204 1179 1181 447,600 -3.32(-0.28%)
Oct 24, 2005 1189 1193 1176 1185 426,400 +1.12(+0.09%)
Oct 21, 2005 1147 1183 1145 1183 532,200 +21.25(+1.83%)
Oct 20, 2005 1170 1174 1158 1162 511,000 +9.10(+0.79%)
Oct 19, 2005 1175 1175 1148 1153 564,400 -33.09(-2.79%)
Oct 18, 2005 1182 1192 1180 1186 524,400 +9.86(+0.84%)
Oct 17, 2005 1196 1200 1171 1176 482,200 -13.81(-1.16%)
Oct 14, 2005 1202 1207 1178 1190 576,200 -3.27(-0.27%)
Oct 13, 2005 1206 1208 1186 1193 615,000 -23.62(-1.94%)
Oct 12, 2005 1243 1246 1215 1217 598,600 -27.21(-2.19%)
Oct 11, 2005 1222 1244 1218 1244 504,000 +17.09(+1.39%)
Oct 10, 2005 1210 1228 1209 1227 443,600 +26.17(+2.18%)
Oct 07, 2005 1195 1215 1194 1201 498,400 -1.48(-0.12%)
Oct 06, 2005 1213 1215 1198 1202 512,600 -24.91(-2.03%)
Oct 05, 2005 1242 1246 1223 1227 514,800 -15.38(-1.24%)
Oct 04, 2005 1228 1244 1228 1243 439,400 +21.77(+1.78%)
Oct 03, 2005 1238 1239 1218 1221 0 +0.00(+0.00%)
Sep 30, 2005 1238 1239 1218 1221 403,000 -10.21(-0.83%)
Sep 29, 2005 1231 1233 1220 1231 422,800 +2.65(+0.22%)
Sep 28, 2005 1212 1229 1210 1229 470,400 +18.94(+1.57%)
Sep 27, 2005 1210 1212 1201 1210 488,000 +3.22(+0.27%)
Sep 26, 2005 1182 1206 1182 1206 400,000 +30.53(+2.60%)
Sep 23, 2005 1199 1200 1176 1176 445,800 -24.09(-2.01%)
Sep 22, 2005 1191 1200 1187 1200 485,800 +3.30(+0.28%)
Sep 21, 2005 1188 1200 1186 1197 503,400 +5.74(+0.48%)
Sep 20, 2005 1192 1192 1179 1191 422,200 +16.80(+1.43%)
Sep 19, 2005 1172 1176 1164 1174 386,000 +0.00(+0.00%)
Sep 16, 2005 1172 1176 1164 1174 386,000 +4.54(+0.39%)
Sep 15, 2005 1164 1179 1160 1170 516,600 -1.18(-0.10%)
Sep 14, 2005 1155 1171 1153 1171 532,400 +12.65(+1.09%)
Sep 13, 2005 1160 1166 1151 1158 379,800 -0.24(-0.02%)
Sep 12, 2005 1158 1167 1157 1158 487,800 +5.86(+0.51%)
Sep 09, 2005 1145 1153 1139 1152 373,800 +7.24(+0.63%)
Sep 08, 2005 1153 1154 1136 1145 464,400 +2.27(+0.20%)
Sep 07, 2005 1136 1143 1133 1143 414,600 +20.34(+1.81%)
Sep 06, 2005 1120 1136 1119 1123 494,800 +8.15(+0.73%)
Sep 05, 2005 1120 1122 1112 1114 337,200 -1.33(-0.12%)
Sep 02, 2005 1110 1119 1109 1116 362,200 +9.46(+0.86%)
Sep 01, 2005 1093 1106 1092 1106 401,800 +23.04(+2.13%)
Aug 31, 2005 1069 1085 1067 1083 344,600 +10.72(+1.00%)
Aug 30, 2005 1075 1078 1056 1073 331,600 +9.45(+0.89%)
Aug 29, 2005 1068 1073 1059 1063 369,400 -23.39(-2.15%)
Aug 26, 2005 1098 1104 1087 1087 385,600 -10.74(-0.98%)
Aug 25, 2005 1086 1104 1079 1097 337,800 +3.08(+0.28%)
Aug 24, 2005 1112 1112 1089 1094 339,800 -21.63(-1.94%)
Aug 23, 2005 1118 1122 1109 1116 367,000 -0.84(-0.08%)
Aug 22, 2005 1095 1117 1092 1117 383,400 +26.80(+2.46%)
Aug 19, 2005 1088 1093 1079 1090 398,000 -2.83(-0.26%)
Aug 18, 2005 1115 1116 1092 1093 439,400 -20.54(-1.85%)
Aug 17, 2005 1107 1114 1101 1113 452,600 -3.68(-0.33%)
Aug 16, 2005 1132 1137 1116 1117 407,800 -13.29(-1.18%)
Aug 15, 2005 1127 1132 1120 1130 0 +0.00(+0.00%)
Aug 12, 2005 1127 1132 1120 1130 409,400 +6.45(+0.57%)
Aug 11, 2005 1105 1124 1104 1124 438,800 +18.91(+1.71%)
Aug 10, 2005 1104 1114 1100 1105 448,600 +5.09(+0.46%)
Aug 09, 2005 1083 1100 1080 1100 462,200 +13.13(+1.21%)
Aug 08, 2005 1082 1089 1080 1087 390,200 -2.72(-0.25%)
Aug 05, 2005 1099 1101 1084 1089 556,800 -22.03(-1.98%)
Aug 04, 2005 1120 1122 1105 1111 679,000 -5.72(-0.51%)
Aug 03, 2005 1127 1130 1117 1117 656,400 -1.72(-0.15%)
Aug 02, 2005 1117 1119 1110 1119 565,800 +2.85(+0.26%)
Aug 01, 2005 1114 1117 1108 1116 501,200 +4.69(+0.42%)
Jul 29, 2005 1113 1113 1101 1111 546,000 +6.57(+0.59%)
Jul 28, 2005 1102 1106 1097 1105 651,400 +11.69(+1.07%)
Jul 27, 2005 1093 1099 1084 1093 630,600 +2.43(+0.22%)
Jul 26, 2005 1090 1095 1086 1091 695,000 +0.90(+0.08%)
Jul 25, 2005 1076 1090 1074 1090 637,600 +15.48(+1.44%)
Jul 22, 2005 1068 1077 1063 1074 684,800 -0.43(-0.04%)
Jul 21, 2005 1084 1086 1068 1075 701,800 +0.25(+0.02%)
Jul 20, 2005 1077 1087 1069 1074 967,800 -1.08(-0.10%)
Jul 19, 2005 1062 1076 1062 1075 547,800 +13.05(+1.23%)
Jul 18, 2005 1062 1069 1057 1062 500,600 +2.83(+0.27%)
Jul 15, 2005 1065 1067 1057 1060 567,800 -2.33(-0.22%)
Jul 14, 2005 1056 1065 1053 1062 599,000 +11.77(+1.12%)
Jul 13, 2005 1048 1051 1042 1050 744,600 +6.28(+0.60%)
Jul 12, 2005 1048 1051 1043 1044 781,400 +3.45(+0.33%)
Jul 11, 2005 1035 1043 1033 1040 770,600 +18.48(+1.81%)
Jul 08, 2005 1027 1029 1020 1022 614,200 -4.87(-0.47%)
Jul 07, 2005 1016 1029 1015 1027 677,400 +7.81(+0.77%)
Jul 06, 2005 1024 1025 1016 1019 688,000 +0.20(+0.02%)
Jul 05, 2005 1023 1025 1017 1019 568,800 -2.90(-0.28%)
Jul 04, 2005 1023 1024 1019 1022 552,800 +3.69(+0.36%)
Jul 01, 2005 1004 1018 1002 1018 494,800 +9.86(+0.98%)
Jun 30, 2005 997.59 1010 997.59 1008 507,000 +9.08(+0.91%)
Jun 29, 2005 1000 1006 994.29 999.08 408,200 +4.34(+0.44%)
Jun 28, 2005 989.54 995.45 987.78 994.74 430,600 +3.63(+0.37%)
Jun 27, 2005 996.73 997.71 985.93 991.11 401,800 -11.32(-1.13%)
Jun 24, 2005 1002 1008 995.55 1002 406,200 -8.37(-0.83%)
Jun 23, 2005 1002 1011 1001 1011 449,200 +8.65(+0.86%)
Jun 22, 2005 988.46 1003 986.64 1002 534,800 +12.16(+1.23%)
Jun 21, 2005 992.25 997.80 986.61 989.99 408,200 -4.66(-0.47%)
Jun 20, 2005 1004 1004 991.47 994.65 367,200 -9.03(-0.90%)
Jun 17, 2005 1007 1007 997.44 1004 451,200 +0.54(+0.05%)
Jun 16, 2005 1001 1006 999.53 1003 475,000 +1.20(+0.12%)
Jun 15, 2005 984.58 1002 981.95 1002 402,800 +18.19(+1.85%)
Jun 14, 2005 989.65 994.07 982.59 983.75 345,800 -6.74(-0.68%)
Jun 13, 2005 993.14 999.36 989.76 990.49 405,800 -0.30(-0.03%)
Jun 10, 2005 987.02 994.90 983.76 990.79 517,800 +3.21(+0.33%)
Jun 09, 2005 972.75 987.58 970.97 987.58 453,800 +11.36(+1.16%)
Jun 08, 2005 968.44 977.55 968.36 976.22 340,400 +5.34(+0.55%)
Jun 07, 2005 975.39 975.39 968.28 970.88 317,600 -5.21(-0.53%)
Jun 06, 2005 976.09 976.09 976.09 976.09 0 +0.00(+0.00%)
Jun 03, 2005 972.72 976.09 970.01 976.09 323,000 +5.21(+0.54%)
Jun 02, 2005 976.97 979.36 970.88 970.88 312,400 +1.37(+0.14%)
Jun 01, 2005 964.08 972.56 963.78 969.51 256,600 -0.70(-0.07%)
May 31, 2005 968.78 972.17 960.39 970.21 252,400 +1.17(+0.12%)
May 30, 2005 962.25 969.04 959.98 969.04 299,400 +8.13(+0.85%)
May 27, 2005 953.80 962.90 950.74 960.91 303,200 +17.00(+1.80%)
May 26, 2005 940.71 943.94 938.88 943.91 264,600 +2.61(+0.28%)
May 25, 2005 951.37 955.74 939.65 941.30 279,800 -10.31(-1.08%)
May 24, 2005 954.92 955.71 947.59 951.61 321,200 +0.56(+0.06%)
May 23, 2005 955.05 955.05 946.80 951.05 315,800 -1.14(-0.12%)
May 20, 2005 954.66 956.06 948.38 952.19 341,200 +0.10(+0.01%)
May 19, 2005 941.31 952.74 941.31 952.09 366,600 +21.73(+2.34%)
May 18, 2005 935.18 937.00 926.97 930.36 333,400 +3.20(+0.35%)
May 17, 2005 938.27 940.80 921.77 927.16 288,200 -1.88(-0.20%)
May 16, 2005 925.41 935.53 925.05 929.04 405,600 +5.85(+0.63%)
May 13, 2005 918.77 925.08 910.72 923.19 295,600 +1.98(+0.21%)
May 12, 2005 923.26 928.87 921.21 921.21 307,800 -2.17(-0.24%)
May 11, 2005 927.31 928.43 921.01 923.38 268,600 -10.90(-1.17%)
May 10, 2005 939.18 941.45 933.56 934.28 347,600 -0.92(-0.10%)
May 09, 2005 942.01 942.32 926.48 935.20 362,600 -5.65(-0.60%)
May 06, 2005 933.38 942.67 933.24 940.85 314,600 +11.50(+1.24%)
May 05, 2005 929.35 929.35 929.35 929.35 0 +0.00(+0.00%)
May 04, 2005 916.29 931.19 916.29 929.35 330,800 +15.53(+1.70%)
May 03, 2005 920.94 923.53 911.14 913.82 373,000 -4.60(-0.50%)
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.