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 29, 2011 2211 2220 2178 2192 364,200 -15.99(-0.72%)
Apr 28, 2011 2215 2225 2194 2208 354,800 +1.65(+0.07%)
Apr 27, 2011 2226 2231 2192 2207 423,200 +0.40(+0.02%)
Apr 26, 2011 2219 2223 2197 2206 439,400 -9.70(-0.44%)
Apr 25, 2011 2205 2218 2199 2216 354,000 +18.18(+0.83%)
Apr 24, 2011 2203 2198 2198 2198 0 +0.00(+0.00%)
Apr 23, 2011 2191 2198 0 +0.00(+0.00%)
Apr 22, 2011 2203 2208 2191 2198 390,800 -0.72(-0.03%)
Apr 21, 2011 2191 2211 2184 2199 416,000 +28.63(+1.32%)
Apr 20, 2011 2146 2170 2139 2170 374,400 +47.23(+2.23%)
Apr 19, 2011 2118 2137 2112 2123 375,000 -15.04(-0.70%)
Apr 18, 2011 2147 2149 2128 2138 358,200 -2.78(-0.13%)
Apr 17, 2011 2136 2140 2140 2140 0 +0.00(+0.00%)
Apr 16, 2011 2136 2143 2127 2140 0 +0.00(+0.00%)
Apr 15, 2011 2136 2143 2127 2140 356,600 -0.56(-0.03%)
Apr 14, 2011 2116 2141 2110 2141 371,800 +19.14(+0.90%)
Apr 13, 2011 2092 2122 2082 2122 348,000 +32.52(+1.56%)
Apr 12, 2011 2117 2117 2089 2089 311,200 -32.99(-1.55%)
Apr 11, 2011 2127 2135 2116 2122 316,000 -5.58(-0.26%)
Apr 10, 2011 2128 2128 2128 0 +0.00(+0.00%)
Apr 09, 2011 2119 2128 2119 2128 0 +0.00(+0.00%)
Apr 08, 2011 2119 2136 2119 2128 392,800 +5.83(+0.27%)
Apr 07, 2011 2133 2136 2112 2122 382,800 -4.57(-0.21%)
Apr 06, 2011 2129 2136 2120 2127 423,000 -3.72(-0.17%)
Apr 05, 2011 2118 2130 2108 2130 327,600 +14.56(+0.69%)
Apr 04, 2011 2124 2126 2104 2116 301,800 -5.14(-0.24%)
Apr 03, 2011 2108 2121 2121 2121 0 +0.00(+0.00%)
Apr 02, 2011 2108 2121 2102 2121 0 +0.00(+0.00%)
Apr 01, 2011 2108 2121 2102 2121 338,000 +14.31(+0.68%)
Mar 31, 2011 2098 2107 2089 2107 317,800 +15.32(+0.73%)
Mar 30, 2011 2076 2100 2074 2091 316,800 +19.25(+0.93%)
Mar 29, 2011 2053 2072 2050 2072 250,400 +15.74(+0.77%)
Mar 28, 2011 2054 2060 2044 2056 285,400 +2.35(+0.11%)
Mar 27, 2011 2058 2054 2054 2054 0 +0.00(+0.00%)
Mar 26, 2011 2058 2054 2042 2054 0 +0.00(+0.00%)
Mar 25, 2011 2058 2060 2042 2054 311,200 +17.26(+0.85%)
Mar 24, 2011 2022 2037 2022 2037 295,400 +24.60(+1.22%)
Mar 23, 2011 2019 2022 2006 2012 312,600 -1.48(-0.07%)
Mar 22, 2011 2012 2016 2004 2014 304,200 +10.24(+0.51%)
Mar 21, 2011 1985 2005 1985 2003 292,200 +22.29(+1.13%)
Mar 20, 2011 1963 1981 1981 1981 0 +0.00(+0.00%)
Mar 19, 2011 1963 1981 1960 1981 0 +0.00(+0.00%)
Mar 18, 2011 1963 1988 1960 1981 291,200 +22.10(+1.13%)
Mar 17, 2011 1922 1961 1919 1959 305,800 +1.06(+0.05%)
Mar 16, 2011 1952 1965 1931 1958 284,400 +34.05(+1.77%)
Mar 15, 2011 1967 1986 1882 1924 403,800 -47.31(-2.40%)
Mar 14, 2011 1949 1971 1929 1971 388,600 +15.69(+0.80%)
Mar 13, 2011 1956 1956 1956 1956 0 +0.00(+0.00%)
Mar 12, 2011 1956 1971 1949 1956 267,200 -26.04(-1.31%)
Mar 11, 2011 1999 2001 1974 1982 288,400 -19.89(-0.99%)
Mar 10, 2011 2008 2017 1992 2001 315,400 +5.15(+0.26%)
Mar 09, 2011 1984 2007 1975 1996 304,800 +16.05(+0.81%)
Mar 08, 2011 1996 2005 1978 1980 256,000 +0.00(+0.00%)
Mar 07, 2011 1996 1980 1980 1980 0 -24.41(-1.22%)
Mar 06, 2011 1990 2009 1984 2005 0 +0.00(+0.00%)
Mar 05, 2011 1990 2009 1984 2005 334,600 +34.02(+1.73%)
Mar 04, 2011 1942 1971 1941 1971 284,800 +42.42(+2.20%)
Mar 03, 2011 1922 1941 1921 1928 207,600 +0.00(+0.00%)
Mar 02, 2011 1922 1928 1928 1928 0 -11.06(-0.57%)
Mar 01, 2011 1954 1959 1936 1939 263,800 +0.00(+0.00%)
Feb 28, 2011 1954 1939 1939 1939 0 -24.13(-1.23%)
Feb 27, 2011 1956 1965 1941 1963 0 +0.00(+0.00%)
Feb 26, 2011 1956 1965 1941 1963 306,800 +13.55(+0.69%)
Feb 25, 2011 1958 1971 1945 1950 281,600 -11.75(-0.60%)
Feb 24, 2011 1963 1978 1952 1962 308,600 -8.29(-0.42%)
Feb 23, 2011 1978 1983 1959 1970 346,000 -35.38(-1.76%)
Feb 22, 2011 2014 2015 1992 2005 324,200 +0.00(+0.00%)
Feb 21, 2011 2014 2005 2005 2005 0 -7.84(-0.39%)
Feb 20, 2011 1989 2016 1982 2013 0 +0.00(+0.00%)
Feb 19, 2011 1989 2016 1982 2013 494,000 +35.92(+1.82%)
Feb 18, 2011 2002 2007 1960 1977 340,200 -11.89(-0.60%)
Feb 17, 2011 2007 2022 1989 1989 297,600 +0.00(+0.00%)
Feb 16, 2011 2007 1989 1989 1989 0 -25.48(-1.26%)
Feb 15, 2011 1999 2016 1987 2015 279,600 +0.00(+0.00%)
Feb 14, 2011 1999 2015 2015 2015 0 +37.40(+1.89%)
Feb 13, 2011 2010 2021 1975 1977 0 +0.00(+0.00%)
Feb 12, 2011 2010 2021 1975 1977 317,200 -31.31(-1.56%)
Feb 11, 2011 2041 2043 2008 2008 309,800 -37.08(-1.81%)
Feb 10, 2011 2077 2077 2037 2046 333,200 -24.12(-1.17%)
Feb 09, 2011 2090 2092 2067 2070 300,400 -12.04(-0.58%)
Feb 08, 2011 2103 2108 2082 2082 286,000 +0.00(+0.00%)
Feb 07, 2011 2103 2108 2082 2082 0 +9.71(+0.47%)
Feb 06, 2011 2080 2072 2072 2072 0 +0.00(+0.00%)
Feb 05, 2011 2080 2072 2072 2072 0 +0.00(+0.00%)
Feb 04, 2011 2080 2072 2072 2072 0 +0.00(+0.00%)
Feb 03, 2011 2080 2072 2072 2072 0 +0.00(+0.00%)
Feb 02, 2011 2080 2087 2072 2072 290,800 +2.30(+0.11%)
Feb 01, 2011 2081 2090 2070 2070 321,000 +0.00(+0.00%)
Jan 31, 2011 2081 2070 2070 2070 0 -38.14(-1.81%)
Jan 30, 2011 2116 2108 2108 2108 0 +0.00(+0.00%)
Jan 29, 2011 2116 2119 2095 2108 403,400 -7.14(-0.34%)
Jan 28, 2011 2115 2121 2109 2115 352,400 +4.55(+0.22%)
Jan 27, 2011 2094 2112 2092 2110 364,000 +23.79(+1.14%)
Jan 26, 2011 2092 2105 2084 2087 400,800 +4.51(+0.22%)
Jan 25, 2011 2067 2083 2064 2082 338,800 +0.00(+0.00%)
Jan 24, 2011 2067 2082 2082 2082 0 +12.24(+0.59%)
Jan 23, 2011 2104 2070 2070 2070 0 +0.00(+0.00%)
Jan 22, 2011 2104 2104 2067 2070 393,800 -36.74(-1.74%)
Jan 21, 2011 2111 2114 2103 2107 333,200 -9.03(-0.43%)
Jan 20, 2011 2107 2119 2084 2116 423,800 +19.21(+0.92%)
Jan 19, 2011 2096 2111 2093 2096 450,800 -3.37(-0.16%)
Jan 18, 2011 2112 2119 2100 2100 426,600 +0.00(+0.00%)
Jan 17, 2011 2112 2100 2100 2100 0 -8.32(-0.39%)
Jan 16, 2011 2090 2108 2108 2108 0 +0.00(+0.00%)
Jan 15, 2011 2090 2108 2076 2108 422,600 +18.69(+0.89%)
Jan 14, 2011 2097 2109 2084 2089 421,800 -5.47(-0.26%)
Jan 13, 2011 2092 2098 2086 2095 427,200 +6.63(+0.32%)
Jan 12, 2011 2080 2088 2060 2088 408,200 +7.51(+0.36%)
Jan 11, 2011 2082 2089 2069 2081 340,800 +0.00(+0.00%)
Jan 10, 2011 2082 2081 2081 2081 0 -5.39(-0.26%)
Jan 09, 2011 2074 2086 2086 2086 0 +0.00(+0.00%)
Jan 08, 2011 2074 2086 2069 2086 333,800 +8.59(+0.41%)
Jan 07, 2011 2094 2097 2066 2078 405,400 -4.94(-0.24%)
Jan 06, 2011 2083 2087 2077 2083 383,000 -2.59(-0.12%)
Jan 05, 2011 2075 2085 2069 2085 411,000 +15.06(+0.73%)
Jan 04, 2011 2064 2070 2055 2070 348,200 +0.00(+0.00%)
Jan 03, 2011 2064 2070 2055 2070 0 +19.08(+0.93%)
Jan 01, 2011 2048 2051 2042 2051 0 +0.00(+0.00%)
Dec 31, 2010 2048 2053 2042 2051 304,400 +7.51(+0.37%)
Dec 30, 2010 2029 2043 2028 2043 281,200 +10.17(+0.50%)
Dec 29, 2010 2028 2042 2027 2033 357,400 +11.13(+0.55%)
Dec 28, 2010 2025 2035 2019 2022 279,200 +0.00(+0.00%)
Dec 27, 2010 2025 2022 2022 2022 0 -7.41(-0.37%)
Dec 26, 2010 2041 2043 2028 2030 0 +0.00(+0.00%)
Dec 25, 2010 2041 2043 2028 2030 316,200 -7.93(-0.39%)
Dec 24, 2010 2042 2044 2029 2038 339,000 -0.58(-0.03%)
Dec 23, 2010 2039 2045 2035 2038 332,400 +1.02(+0.05%)
Dec 22, 2010 2035 2044 2033 2037 368,600 +16.81(+0.83%)
Dec 21, 2010 2008 2022 1996 2020 407,200 +0.00(+0.00%)
Dec 20, 2010 2008 2020 2020 2020 0 -6.02(-0.30%)
Dec 18, 2010 2018 2028 2011 2026 501,400 +17.06(+0.85%)
Dec 17, 2010 2010 2019 2002 2009 360,800 -8.24(-0.41%)
Dec 16, 2010 2009 2017 2004 2017 488,600 +8.43(+0.42%)
Dec 15, 2010 2001 2009 1997 2009 394,400 +12.46(+0.62%)
Dec 14, 2010 1993 1997 1984 1997 382,600 +10.45(+0.53%)
Dec 11, 2010 1984 1992 1980 1986 371,600 -2.82(-0.14%)
Dec 10, 2010 1964 1989 1962 1989 446,400 +33.24(+1.70%)
Dec 09, 2010 1960 1971 1954 1956 491,200 -6.80(-0.35%)
Dec 08, 2010 1956 1965 1953 1963 635,600 +8.88(+0.45%)
Dec 07, 2010 1961 1961 1946 1954 456,200 +0.00(+0.00%)
Dec 06, 2010 1961 1954 1954 1954 0 -3.62(-0.18%)
Dec 04, 2010 1961 1961 1949 1957 434,400 +7.00(+0.36%)
Dec 03, 2010 1944 1950 1940 1950 431,600 +20.94(+1.09%)
Dec 02, 2010 1908 1929 1905 1929 331,400 +24.69(+1.30%)
Dec 01, 2010 1890 1918 1890 1905 428,400 +9.09(+0.48%)
Nov 30, 2010 1905 1913 1881 1896 297,600 +0.00(+0.00%)
Nov 29, 2010 1905 1896 1896 1896 0 -6.26(-0.33%)
Nov 27, 2010 1933 1937 1894 1902 459,000 -25.88(-1.34%)
Nov 26, 2010 1935 1936 1916 1928 321,800 +1.70(+0.09%)
Nov 25, 2010 1884 1928 1883 1926 449,000 -2.96(-0.15%)
Nov 24, 2010 1939 1943 1919 1929 374,800 -15.40(-0.79%)
Nov 23, 2010 1947 1955 1940 1944 326,000 +0.00(+0.00%)
Nov 22, 2010 1947 1944 1944 1944 0 +3.38(+0.17%)
Nov 20, 2010 1937 1941 1928 1941 289,200 +13.10(+0.68%)
Nov 19, 2010 1908 1929 1904 1928 268,600 +30.75(+1.62%)
Nov 18, 2010 1877 1908 1875 1897 285,800 -2.02(-0.11%)
Nov 17, 2010 1912 1916 1890 1899 330,400 -14.68(-0.77%)
Nov 16, 2010 1919 1925 1900 1914 293,600 +0.00(+0.00%)
Nov 15, 2010 1919 1914 1914 1914 0 +0.69(+0.04%)
Nov 13, 2010 1951 1958 1899 1913 447,400 -1.61(-0.08%)
Nov 12, 2010 1966 1976 1915 1915 364,400 -53.12(-2.70%)
Nov 11, 2010 1946 1968 1945 1968 339,400 +20.39(+1.05%)
Nov 10, 2010 1944 1948 1935 1947 290,800 +5.05(+0.26%)
Nov 09, 2010 1947 1948 1930 1942 306,800 +0.00(+0.00%)
Nov 08, 2010 1947 1942 1942 1942 0 +3.45(+0.18%)
Nov 07, 2010 1962 1939 1939 1939 0 +0.00(+0.00%)
Nov 06, 2010 1962 1939 1939 1939 0 +0.00(+0.00%)
Nov 05, 2010 1962 1967 1939 1939 398,200 -3.54(-0.18%)
Nov 04, 2010 1942 1946 1936 1942 319,000 +6.53(+0.34%)
Nov 03, 2010 1931 1943 1930 1936 356,800 +17.93(+0.93%)
Nov 02, 2010 1912 1918 1918 1918 0 +3.30(+0.17%)
Nov 01, 2010 1890 1915 1880 1915 340,000 +31.79(+1.69%)
Oct 31, 2010 1914 1883 1883 1883 0 +0.00(+0.00%)
Oct 30, 2010 1914 1883 1875 1883 0 +0.00(+0.00%)
Oct 29, 2010 1914 1914 1875 1883 374,600 -24.92(-1.31%)
Oct 28, 2010 1909 1915 1902 1908 347,600 -1.67(-0.09%)
Oct 27, 2010 1919 1925 1902 1910 391,600 -9.87(-0.51%)
Oct 26, 2010 1913 1920 1909 1919 350,000 +3.70(+0.19%)
Oct 25, 2010 1903 1919 1899 1916 405,400 +18.40(+0.97%)
Oct 24, 2010 1882 1897 1897 1897 0 +0.00(+0.00%)
Oct 23, 2010 1882 1897 1880 1897 0 +0.00(+0.00%)
Oct 22, 2010 1882 1897 1880 1897 346,400 +22.62(+1.21%)
Oct 21, 2010 1879 1879 1858 1875 412,000 +4.25(+0.23%)
Oct 20, 2010 1844 1876 1837 1870 364,600 +13.12(+0.71%)
Oct 19, 2010 1879 1885 1857 1857 426,000 -18.10(-0.97%)
Oct 18, 2010 1905 1905 1875 1875 371,400 -26.87(-1.41%)
Oct 17, 2010 1899 1902 1902 1902 0 +0.00(+0.00%)
Oct 16, 2010 1899 1902 1894 1902 0 +0.00(+0.00%)
Oct 15, 2010 1899 1903 1894 1902 368,600 +2.53(+0.13%)
Oct 14, 2010 1887 1900 1884 1900 374,200 +23.61(+1.26%)
Oct 13, 2010 1879 1881 1866 1876 317,800 +8.11(+0.43%)
Oct 12, 2010 1892 1893 1858 1868 314,600 -21.87(-1.16%)
Oct 11, 2010 1909 1909 1885 1890 340,200 -7.16(-0.38%)
Oct 10, 2010 1901 1897 1897 1897 0 +0.00(+0.00%)
Oct 09, 2010 1901 1897 1888 1897 0 +0.00(+0.00%)
Oct 08, 2010 1901 1901 1888 1897 372,800 -3.78(-0.20%)
Oct 07, 2010 1901 1906 1893 1901 397,600 -3.10(-0.16%)
Oct 06, 2010 1897 1906 1894 1904 390,600 +25.01(+1.33%)
Oct 05, 2010 1874 1885 1869 1879 339,800 -0.35(-0.02%)
Oct 04, 2010 1884 1890 1876 1879 390,600 +2.56(+0.14%)
Oct 03, 2010 1872 1877 1877 1877 0 +0.00(+0.00%)
Oct 02, 2010 1872 1877 1869 1877 0 +0.00(+0.00%)
Oct 01, 2010 1872 1884 1869 1877 363,800 +3.92(+0.21%)
Sep 30, 2010 1870 1873 1861 1873 352,000 +6.36(+0.34%)
Sep 29, 2010 1865 1874 1864 1866 359,000 +10.48(+0.56%)
Sep 28, 2010 1859 1863 1853 1856 356,000 -4.86(-0.26%)
Sep 27, 2010 1856 1862 1852 1861 383,200 +14.23(+0.77%)
Sep 26, 2010 1830 1847 1847 1847 0 +0.00(+0.00%)
Sep 25, 2010 1830 1847 1826 1847 0 +0.00(+0.00%)
Sep 24, 2010 1830 1847 1826 1847 273,600 +13.97(+0.76%)
Sep 23, 2010 1822 1833 1833 1833 0 +0.00(+0.00%)
Sep 22, 2010 1822 1833 1833 1833 0 +0.00(+0.00%)
Sep 21, 2010 1822 1833 1833 1833 0 +0.00(+0.00%)
Sep 20, 2010 1822 1834 1819 1833 242,200 +5.28(+0.29%)
Sep 19, 2010 1824 1829 1812 1827 0 +0.00(+0.00%)
Sep 18, 2010 1824 1827 1812 1827 0 +0.00(+0.00%)
Sep 17, 2010 1824 1829 1812 1827 316,400 +15.50(+0.86%)
Sep 16, 2010 1822 1825 1812 1812 335,600 -12.03(-0.66%)
Sep 15, 2010 1817 1827 1813 1824 338,200 +8.63(+0.48%)
Sep 14, 2010 1825 1827 1811 1815 385,800 -3.61(-0.20%)
Sep 13, 2010 1812 1819 1808 1819 385,400 +16.28(+0.90%)
Sep 12, 2010 1793 1803 1803 1803 0 +0.00(+0.00%)
Sep 11, 2010 1793 1808 1792 1803 0 +0.00(+0.00%)
Sep 10, 2010 1793 1808 1792 1803 339,200 +18.22(+1.02%)
Sep 09, 2010 1787 1790 1775 1784 366,000 +5.14(+0.29%)
Sep 08, 2010 1780 1785 1771 1779 321,000 -8.52(-0.48%)
Sep 07, 2010 1792 1796 1786 1788 315,200 -4.68(-0.26%)
Sep 06, 2010 1792 1794 1784 1792 327,000 +12.40(+0.70%)
Sep 05, 2010 1781 1780 1780 1780 0 +0.00(+0.00%)
Sep 03, 2010 1781 1786 1775 1780 310,400 +4.29(+0.24%)
Sep 02, 2010 1783 1784 1768 1776 291,000 +11.04(+0.63%)
Sep 01, 2010 1752 1767 1748 1765 302,400 +21.94(+1.26%)
Aug 31, 2010 1747 1752 1736 1743 288,000 -17.38(-0.99%)
Aug 30, 2010 1749 1760 1746 1760 246,400 +30.57(+1.77%)
Aug 29, 2010 1724 1733 1719 1730 0 +0.00(+0.00%)
Aug 27, 2010 1724 1733 1719 1730 244,600 -0.20(-0.01%)
Aug 26, 2010 1744 1744 1730 1730 302,200 -5.03(-0.29%)
Aug 25, 2010 1746 1754 1735 1735 345,000 -25.74(-1.46%)
Aug 24, 2010 1757 1772 1749 1761 401,000 -7.18(-0.41%)
Aug 23, 2010 1781 1789 1767 1768 329,800 -7.83(-0.44%)
Aug 21, 2010 1769 1776 1766 1776 0 +0.00(+0.00%)
Aug 20, 2010 1769 1776 1766 1776 361,200 -4.10(-0.23%)
Aug 19, 2010 1764 1781 1763 1780 344,400 +17.65(+1.00%)
Aug 18, 2010 1764 1765 1754 1762 371,200 +6.96(+0.40%)
Aug 17, 2010 1737 1757 1735 1755 426,400 +11.72(+0.67%)
Aug 16, 2010 1735 1746 1717 1743 314,200 -2.93(-0.17%)
Aug 15, 2010 1731 1747 1725 1746 0 +0.00(+0.00%)
Aug 14, 2010 1731 1747 1725 1746 0 +0.00(+0.00%)
Aug 13, 2010 1731 1747 1725 1746 278,000 +24.49(+1.42%)
Aug 12, 2010 1731 1743 1722 1722 359,600 -36.44(-2.07%)
Aug 11, 2010 1775 1777 1754 1758 380,000 -22.94(-1.29%)
Aug 10, 2010 1792 1795 1780 1781 300,600 -9.04(-0.50%)
Aug 09, 2010 1779 1790 1777 1790 290,400 +6.34(+0.36%)
Aug 08, 2010 1782 1786 1769 1784 0 +0.00(+0.00%)
Aug 07, 2010 1782 1786 1769 1784 0 +0.00(+0.00%)
Aug 06, 2010 1782 1786 1769 1784 335,800 -0.03(-0.00%)
Aug 05, 2010 1797 1797 1773 1784 337,400 -5.40(-0.30%)
Aug 04, 2010 1795 1795 1774 1789 334,400 -1.34(-0.07%)
Aug 03, 2010 1796 1796 1785 1791 348,600 +8.33(+0.47%)
Aug 02, 2010 1771 1784 1768 1782 332,600 +22.94(+1.30%)
Aug 01, 2010 1768 1775 1755 1759 0 +0.00(+0.00%)
Jul 31, 2010 1768 1775 1755 1759 0 +0.00(+0.00%)
Jul 30, 2010 1768 1775 1755 1759 370,600 -11.55(-0.65%)
Jul 29, 2010 1770 1777 1768 1771 348,200 -2.59(-0.15%)
Jul 28, 2010 1774 1776 1765 1773 325,400 +5.16(+0.29%)
Jul 27, 2010 1775 1779 1765 1768 361,000 -0.76(-0.04%)
Jul 26, 2010 1760 1774 1759 1769 319,800 +11.01(+0.63%)
Jul 25, 2010 1756 1761 1745 1758 0 +0.00(+0.00%)
Jul 24, 2010 1756 1761 1745 1758 0 +0.00(+0.00%)
Jul 23, 2010 1756 1761 1745 1758 371,600 +22.53(+1.30%)
Jul 22, 2010 1745 1753 1732 1736 403,600 -13.25(-0.76%)
Jul 21, 2010 1753 1756 1740 1749 374,600 +12.01(+0.69%)
Jul 20, 2010 1727 1741 1725 1737 307,600 +4.82(+0.28%)
Jul 19, 2010 1719 1738 1718 1732 281,800 -6.50(-0.37%)
Jul 18, 2010 1751 1754 1737 1738 0 +0.00(+0.00%)
Jul 17, 2010 1751 1754 1737 1738 0 +0.00(+0.00%)
Jul 16, 2010 1751 1754 1737 1738 376,000 -12.84(-0.73%)
Jul 15, 2010 1755 1759 1749 1751 392,400 -6.72(-0.38%)
Jul 14, 2010 1754 1765 1754 1758 533,600 +22.93(+1.32%)
Jul 13, 2010 1738 1750 1733 1735 411,600 +1.03(+0.06%)
Jul 12, 2010 1732 1734 1725 1734 345,200 +11.04(+0.64%)
Jul 10, 2010 1709 1723 1698 1723 0 +0.00(+0.00%)
Jul 09, 2010 1709 1723 1698 1723 471,000 +24.37(+1.43%)
Jul 08, 2010 1699 1703 1693 1699 329,800 +22.99(+1.37%)
Jul 07, 2010 1686 1686 1669 1676 343,800 -9.29(-0.55%)
Jul 06, 2010 1665 1685 1650 1685 334,000 +9.57(+0.57%)
Jul 05, 2010 1675 1680 1664 1675 355,000 +3.55(+0.21%)
Jul 03, 2010 1689 1694 1667 1672 0 +0.00(+0.00%)
Jul 02, 2010 1689 1694 1667 1672 344,600 -14.42(-0.86%)
Jul 01, 2010 1687 1694 1665 1686 327,200 -12.05(-0.71%)
Jun 30, 2010 1679 1700 1675 1698 340,600 -9.47(-0.55%)
Jun 29, 2010 1735 1740 1703 1708 380,200 -24.27(-1.40%)
Jun 28, 2010 1735 1735 1726 1732 346,600 +2.19(+0.13%)
Jun 27, 2010 1722 1734 1719 1730 0 +0.00(+0.00%)
Jun 26, 2010 1722 1734 1719 1730 0 +0.00(+0.00%)
Jun 25, 2010 1722 1734 1719 1730 302,600 -10.03(-0.58%)
Jun 24, 2010 1725 1740 1722 1740 313,000 +14.05(+0.81%)
Jun 23, 2010 1723 1732 1721 1726 370,800 -5.66(-0.33%)
Jun 22, 2010 1728 1734 1724 1731 402,600 -8.20(-0.47%)
Jun 21, 2010 1728 1741 1724 1740 390,600 +27.73(+1.62%)
Jun 20, 2010 1710 1712 1702 1712 0 +0.00(+0.00%)
Jun 19, 2010 1710 1712 1702 1712 0 +0.00(+0.00%)
Jun 18, 2010 1710 1712 1702 1712 292,800 +4.03(+0.24%)
Jun 17, 2010 1707 1711 1701 1708 368,400 +17.89(+1.06%)
Jun 16, 2010 1688 1697 1685 1690 0 +0.00(+0.00%)
Jun 15, 2010 1688 1697 1685 1690 346,400 -0.57(-0.03%)
Jun 14, 2010 1683 1698 1682 1691 372,200 +15.26(+0.91%)
Jun 13, 2010 1675 1682 1663 1675 0 +0.00(+0.00%)
Jun 12, 2010 1675 1682 1663 1675 0 +0.00(+0.00%)
Jun 11, 2010 1675 1682 1663 1675 367,000 +23.64(+1.43%)
Jun 10, 2010 1652 1662 1644 1652 305,800 +4.48(+0.27%)
Jun 09, 2010 1653 1656 1638 1647 314,400 -4.26(-0.26%)
Jun 08, 2010 1635 1656 1630 1651 279,800 +13.51(+0.82%)
Jun 07, 2010 1628 1639 1619 1638 300,200 -26.16(-1.57%)
Jun 06, 2010 1661 1671 1659 1664 0 +0.00(+0.00%)
Jun 05, 2010 1661 1671 1659 1664 0 +0.00(+0.00%)
Jun 04, 2010 1661 1671 1659 1664 285,400 +2.29(+0.14%)
Jun 03, 2010 1644 1664 1642 1662 308,000 +31.44(+1.93%)
Jun 02, 2010 1635 1643 1623 1630 0 +0.00(+0.00%)
Jun 01, 2010 1635 1643 1623 1630 313,400 -10.85(-0.66%)
May 31, 2010 1625 1641 1621 1641 297,800 +18.47(+1.14%)
May 30, 2010 1630 1630 1607 1623 0 +0.00(+0.00%)
May 28, 2010 1630 1630 1607 1623 313,600 +15.28(+0.95%)
May 27, 2010 1566 1612 1565 1608 356,400 +25.38(+1.60%)
May 26, 2010 1575 1582 1550 1582 357,600 +21.29(+1.36%)
May 25, 2010 1585 1586 1533 1561 474,400 -44.10(-2.75%)
May 24, 2010 1590 1613 1586 1605 270,000 +4.75(+0.30%)
May 22, 2010 1624 1640 1592 1600 0 +0.00(+0.00%)
May 21, 2010 1624 1640 1592 1600 0 +0.00(+0.00%)
May 20, 2010 1624 1640 1592 1600 357,600 -29.90(-1.83%)
May 19, 2010 1621 1630 1602 1630 417,000 -13.16(-0.80%)
May 18, 2010 1662 1663 1629 1643 491,800 -8.27(-0.50%)
May 17, 2010 1669 1673 1645 1652 401,400 -44.12(-2.60%)
May 16, 2010 1686 1700 1677 1696 0 +0.00(+0.00%)
May 15, 2010 1686 1700 1677 1696 0 +0.00(+0.00%)
May 14, 2010 1686 1700 1677 1696 432,200 +1.05(+0.06%)
May 13, 2010 1684 1700 1683 1695 398,000 +31.55(+1.90%)
May 12, 2010 1679 1680 1658 1663 451,200 -7.21(-0.43%)
May 11, 2010 1692 1692 1662 1670 455,000 -7.39(-0.44%)
May 10, 2010 1662 1680 1654 1678 382,600 +30.13(+1.83%)
May 09, 2010 1632 1658 1626 1648 0 +0.00(+0.00%)
May 08, 2010 1632 1658 1626 1648 0 +0.00(+0.00%)
May 07, 2010 1632 1658 1626 1648 455,400 -37.21(-2.21%)
May 06, 2010 1680 1689 1674 1685 448,200 -34.04(-1.98%)
May 05, 2010 1731 1734 1714 1719 0 +0.00(+0.00%)
May 04, 2010 1731 1734 1714 1719 380,600 -2.46(-0.14%)
May 03, 2010 1736 1740 1710 1721 413,600 -20.35(-1.17%)
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.