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 (%)
Mar 31, 2001 524.63 528.60 516.97 523.22 41,722,500 -0.58(-0.11%)
Mar 30, 2001 522.99 531.85 521.04 523.80 48,416,800 -4.99(-0.94%)
Mar 29, 2001 541.43 541.71 528.79 528.79 40,264,200 -4.11(-0.77%)
Mar 28, 2001 546.27 546.27 532.90 532.90 43,327,300 -13.08(-2.40%)
Mar 27, 2001 544.75 550.26 542.09 545.98 43,327,500 +0.00(+0.00%)
Mar 26, 2001 544.75 550.26 542.09 545.98 0 +8.01(+1.49%)
Mar 24, 2001 532.01 539.19 531.63 537.97 36,437,900 +10.92(+2.07%)
Mar 23, 2001 530.88 532.25 524.25 527.05 40,249,900 -5.54(-1.04%)
Mar 22, 2001 520.71 532.59 520.41 532.59 36,474,200 +1.00(+0.19%)
Mar 21, 2001 542.13 542.79 531.39 531.59 27,952,900 -2.74(-0.51%)
Mar 20, 2001 531.84 541.20 528.88 534.33 25,379,900 +0.00(+0.00%)
Mar 19, 2001 531.84 541.20 528.88 534.33 0 -4.34(-0.81%)
Mar 17, 2001 541.31 543.81 536.70 538.67 33,261,500 -3.16(-0.58%)
Mar 16, 2001 523.28 542.30 522.74 541.83 38,519,100 -1.45(-0.27%)
Mar 15, 2001 541.42 545.00 539.12 543.28 41,518,800 +15.31(+2.90%)
Mar 14, 2001 527.94 533.25 522.65 527.97 35,814,100 -17.08(-3.13%)
Mar 13, 2001 554.36 556.84 545.05 545.05 36,093,900 +0.00(+0.00%)
Mar 12, 2001 554.36 556.84 545.05 545.05 0 -20.71(-3.66%)
Mar 10, 2001 572.11 573.67 562.53 565.76 31,600,300 -13.52(-2.33%)
Mar 09, 2001 569.79 579.28 568.09 579.28 34,937,500 +10.64(+1.87%)
Mar 08, 2001 574.52 576.94 566.08 568.64 36,405,800 +0.49(+0.09%)
Mar 07, 2001 569.14 574.90 564.12 568.15 48,501,800 +2.77(+0.49%)
Mar 06, 2001 549.27 565.38 549.27 565.38 30,988,100 +0.00(+0.00%)
Mar 05, 2001 549.27 565.38 549.27 565.38 0 +5.94(+1.06%)
Mar 03, 2001 574.61 574.61 557.20 559.44 32,968,700 +0.00(+0.00%)
Mar 02, 2001 574.61 574.61 557.20 559.44 0 -18.66(-3.23%)
Mar 01, 2001 571.64 581.44 571.04 578.10 35,125,700 +0.53(+0.09%)
Feb 28, 2001 590.14 597.12 576.66 577.57 47,576,100 -7.75(-1.32%)
Feb 27, 2001 585.16 588.92 580.59 585.32 44,898,600 +0.00(+0.00%)
Feb 26, 2001 585.16 588.92 580.59 585.32 0 +1.80(+0.31%)
Feb 24, 2001 579.97 590.49 579.45 583.52 40,076,500 +0.11(+0.02%)
Feb 23, 2001 589.30 589.30 571.72 583.41 43,489,100 -11.12(-1.87%)
Feb 22, 2001 605.49 605.49 594.45 594.53 43,914,800 -14.21(-2.33%)
Feb 21, 2001 595.77 609.36 593.17 608.74 49,856,800 +12.07(+2.02%)
Feb 20, 2001 595.66 597.76 588.91 596.67 31,428,000 +0.00(+0.00%)
Feb 19, 2001 595.66 597.76 588.91 596.67 0 -8.25(-1.36%)
Feb 17, 2001 605.47 611.54 604.27 604.92 31,952,500 +1.29(+0.21%)
Feb 16, 2001 611.26 612.26 602.41 603.63 35,976,400 -0.20(-0.03%)
Feb 15, 2001 594.93 607.59 592.32 603.83 41,323,400 +5.05(+0.84%)
Feb 14, 2001 603.15 605.35 594.41 598.78 33,673,000 -0.42(-0.07%)
Feb 13, 2001 587.62 602.90 584.37 599.20 31,892,300 +0.00(+0.00%)
Feb 12, 2001 587.62 602.90 584.37 599.20 0 +3.73(+0.63%)
Feb 10, 2001 588.36 598.97 581.49 595.47 37,456,400 +3.90(+0.66%)
Feb 09, 2001 577.12 591.66 577.12 591.57 28,224,300 +15.38(+2.67%)
Feb 08, 2001 584.93 584.93 574.44 576.19 32,272,000 -10.39(-1.77%)
Feb 07, 2001 577.25 587.23 573.52 586.58 32,630,200 +7.42(+1.28%)
Feb 06, 2001 594.91 595.47 575.58 579.16 35,407,400 +0.00(+0.00%)
Feb 05, 2001 594.91 595.47 575.58 579.16 0 -29.32(-4.82%)
Feb 03, 2001 614.51 616.67 602.13 608.48 34,528,900 -3.82(-0.62%)
Feb 02, 2001 606.49 620.78 605.42 612.30 39,600,600 -5.61(-0.91%)
Feb 01, 2001 594.76 617.91 593.54 617.91 44,212,700 +26.57(+4.49%)
Jan 31, 2001 601.29 608.05 591.34 591.34 49,867,300 -5.20(-0.87%)
Jan 30, 2001 592.75 598.11 587.42 596.54 46,115,400 +0.00(+0.00%)
Jan 29, 2001 592.75 598.11 587.42 596.54 0 +4.81(+0.81%)
Jan 27, 2001 623.68 624.00 591.73 591.73 44,373,600 +0.00(+0.00%)
Jan 26, 2001 623.68 624.00 591.73 591.73 0 -35.72(-5.69%)
Jan 23, 2001 622.52 627.45 614.08 627.45 48,495,300 +0.00(+0.00%)
Jan 22, 2001 622.52 627.45 614.08 627.45 0 +7.67(+1.24%)
Jan 20, 2001 622.25 622.25 613.66 619.78 43,245,400 +15.73(+2.60%)
Jan 19, 2001 597.15 612.90 596.66 604.05 45,376,400 +8.22(+1.38%)
Jan 18, 2001 600.75 610.47 587.26 595.83 50,166,000 -7.59(-1.26%)
Jan 17, 2001 600.68 608.51 588.42 603.42 60,627,800 +4.42(+0.74%)
Jan 16, 2001 595.06 608.22 588.87 599.00 61,196,100 +0.00(+0.00%)
Jan 15, 2001 595.06 608.22 588.87 599.00 0 +11.13(+1.89%)
Jan 13, 2001 578.95 601.09 578.95 587.87 71,378,704 +26.08(+4.64%)
Jan 12, 2001 568.26 570.57 557.86 561.79 51,878,800 +0.98(+0.17%)
Jan 11, 2001 586.63 593.86 560.81 560.81 64,237,800 -29.11(-4.93%)
Jan 10, 2001 583.85 589.92 572.55 589.92 55,896,700 +3.27(+0.56%)
Jan 09, 2001 573.72 587.91 572.48 586.65 55,864,500 +0.00(+0.00%)
Jan 08, 2001 573.72 587.91 572.48 586.65 0 +5.80(+1.00%)
Jan 06, 2001 559.54 581.41 555.40 580.85 57,828,600 +22.83(+4.09%)
Jan 05, 2001 551.53 567.16 550.91 558.02 44,454,000 +36.59(+7.02%)
Jan 04, 2001 512.74 524.58 510.70 521.43 32,458,400 +0.48(+0.09%)
Jan 03, 2001 503.31 521.34 500.97 520.95 23,101,400 +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.