Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
May 02, 2005 916.48 918.45 912.43 918.42 299,000 +7.12(+0.78%)
Apr 29, 2005 907.63 914.25 902.88 911.30 335,600 -6.43(-0.70%)
Apr 28, 2005 931.34 931.96 917.71 917.73 369,800 -12.43(-1.34%)
Apr 27, 2005 936.34 936.37 924.44 930.16 398,200 -14.30(-1.51%)
Apr 26, 2005 947.31 949.33 944.30 944.46 430,000 -1.71(-0.18%)
Apr 25, 2005 936.25 946.87 932.76 946.17 387,400 +5.38(+0.57%)
Apr 22, 2005 952.80 952.96 940.78 940.79 438,200 +1.65(+0.18%)
Apr 21, 2005 925.17 941.63 916.74 939.14 443,400 +1.78(+0.19%)
Apr 20, 2005 940.36 948.73 930.06 937.36 410,600 +4.91(+0.53%)
Apr 19, 2005 931.60 936.70 928.77 932.45 360,800 +7.45(+0.81%)
Apr 18, 2005 930.85 934.37 917.41 925.00 367,600 -22.22(-2.35%)
Apr 15, 2005 954.61 955.38 940.04 947.22 378,200 -6.70(-0.70%)
Apr 14, 2005 973.40 973.86 953.92 953.92 419,600 -27.39(-2.79%)
Apr 13, 2005 985.82 986.82 979.31 981.31 438,000 -0.48(-0.05%)
Apr 12, 2005 982.44 985.99 979.73 981.79 477,400 -4.15(-0.42%)
Apr 11, 2005 988.21 988.50 981.74 985.94 411,800 -6.23(-0.63%)
Apr 08, 2005 995.87 996.90 989.56 992.17 489,800 +3.27(+0.33%)
Apr 07, 2005 991.36 993.03 985.87 988.90 571,400 +0.90(+0.09%)
Apr 06, 2005 985.65 990.34 975.28 988.00 473,800 +5.50(+0.56%)
Apr 05, 2005 981.00 984.09 976.28 982.50 458,800 +0.00(+0.00%)
Apr 04, 2005 981.00 984.09 976.28 982.50 458,800 +0.60(+0.06%)
Apr 02, 2005 963.78 982.49 963.57 981.90 480,800 +16.22(+1.68%)
Apr 01, 2005 969.85 970.38 961.54 965.68 435,200 +10.23(+1.07%)
Mar 31, 2005 952.40 957.08 946.41 955.45 443,000 -3.51(-0.37%)
Mar 30, 2005 977.98 978.47 956.34 958.96 524,600 -18.74(-1.92%)
Mar 29, 2005 969.48 981.54 969.48 977.70 608,000 +0.00(+0.00%)
Mar 28, 2005 969.48 981.54 969.48 977.70 0 +12.40(+1.28%)
Mar 26, 2005 960.65 965.42 956.45 965.30 594,200 +8.97(+0.94%)
Mar 25, 2005 970.29 972.85 949.98 956.33 542,400 -10.48(-1.08%)
Mar 24, 2005 974.22 980.65 964.08 966.81 519,600 -13.60(-1.39%)
Mar 23, 2005 978.09 986.15 972.94 980.41 520,600 +1.14(+0.12%)
Mar 22, 2005 979.31 986.88 968.95 979.27 530,800 +0.00(+0.00%)
Mar 21, 2005 979.31 986.88 968.95 979.27 0 -0.45(-0.05%)
Mar 19, 2005 981.13 988.37 977.29 979.72 664,800 -0.33(-0.03%)
Mar 18, 2005 983.52 988.37 972.90 980.05 745,000 -13.08(-1.32%)
Mar 17, 2005 990.54 997.57 982.22 993.13 669,600 +0.00(+0.00%)
Mar 16, 2005 1024 1024 992.46 993.13 741,400 -26.56(-2.60%)
Mar 15, 2005 1018 1021 1015 1020 550,400 +0.00(+0.00%)
Mar 14, 2005 1018 1021 1015 1020 0 -3.10(-0.30%)
Mar 12, 2005 1006 1023 1006 1023 699,400 +24.13(+2.42%)
Mar 11, 2005 1007 1013 998.66 998.66 591,400 -10.13(-1.00%)
Mar 10, 2005 996.86 1009 990.44 1009 532,600 +8.51(+0.85%)
Mar 09, 2005 1011 1012 995.92 1000 588,600 -7.22(-0.72%)
Mar 08, 2005 1022 1025 998.89 1008 599,400 +0.00(+0.00%)
Mar 07, 2005 1022 1025 998.89 1008 0 -5.46(-0.54%)
Mar 05, 2005 1014 1016 1008 1013 587,200 +2.04(+0.20%)
Mar 04, 2005 1008 1015 999.86 1011 615,800 +3.44(+0.34%)
Mar 03, 2005 1015 1016 1003 1007 721,200 +0.00(+0.00%)
Mar 02, 2005 1015 1016 1003 1007 0 -3.88(-0.38%)
Mar 01, 2005 1004 1012 999.10 1011 534,200 +0.00(+0.00%)
Feb 28, 2005 1004 1012 999.10 1011 0 +14.41(+1.45%)
Feb 26, 2005 994.01 1000 990.20 996.95 531,400 +9.85(+1.00%)
Feb 25, 2005 972.95 989.27 971.54 987.10 581,400 +18.67(+1.93%)
Feb 24, 2005 968.16 971.71 963.90 968.43 483,600 -9.37(-0.96%)
Feb 23, 2005 988.63 990.62 975.57 977.80 631,000 -10.91(-1.10%)
Feb 22, 2005 992.46 992.46 982.96 988.71 629,000 +0.00(+0.00%)
Feb 21, 2005 992.46 992.46 982.96 988.71 0 +4.61(+0.47%)
Feb 19, 2005 969.13 984.10 967.04 984.10 543,600 +11.54(+1.19%)
Feb 18, 2005 972.90 974.77 968.53 972.56 511,800 +1.00(+0.10%)
Feb 17, 2005 973.61 979.00 965.58 971.56 557,200 +2.68(+0.28%)
Feb 16, 2005 965.74 968.88 961.07 968.88 548,000 +4.09(+0.42%)
Feb 15, 2005 957.22 967.80 954.36 964.79 537,000 +0.00(+0.00%)
Feb 14, 2005 957.22 967.80 954.36 964.79 0 +17.56(+1.85%)
Feb 12, 2005 944.28 947.94 936.17 947.23 382,000 +0.00(+0.00%)
Feb 11, 2005 944.28 947.94 936.17 947.23 0 -1.96(-0.21%)
Feb 10, 2005 949.19 949.19 949.19 949.19 0 +0.00(+0.00%)
Feb 09, 2005 949.19 949.19 949.19 949.19 0 +0.00(+0.00%)
Feb 08, 2005 942.15 949.45 941.14 949.19 421,400 +0.00(+0.00%)
Feb 07, 2005 942.15 949.45 941.14 949.19 0 +15.64(+1.68%)
Feb 05, 2005 928.21 936.45 926.10 933.55 385,600 +4.76(+0.51%)
Feb 04, 2005 922.43 930.73 921.04 928.79 398,200 +7.35(+0.80%)
Feb 03, 2005 925.98 926.54 918.44 921.44 453,600 -2.25(-0.24%)
Feb 02, 2005 930.16 931.86 923.08 923.69 434,600 -9.01(-0.97%)
Feb 01, 2005 920.99 934.10 920.99 932.70 466,800 +0.00(+0.00%)
Jan 31, 2005 920.99 934.10 920.99 932.70 0 +11.11(+1.21%)
Jan 29, 2005 924.09 924.91 915.74 921.59 393,200 -3.28(-0.35%)
Jan 28, 2005 928.67 930.59 920.93 924.87 500,400 -2.13(-0.23%)
Jan 27, 2005 918.75 930.20 917.09 927.00 492,400 +11.90(+1.30%)
Jan 26, 2005 915.94 918.08 911.26 915.10 486,400 -8.01(-0.87%)
Jan 25, 2005 918.21 928.52 911.75 923.11 527,600 +0.00(+0.00%)
Jan 24, 2005 918.21 928.52 911.75 923.11 0 +3.50(+0.38%)
Jan 22, 2005 910.04 920.35 906.23 919.61 463,400 +10.24(+1.13%)
Jan 21, 2005 910.40 914.93 907.51 909.37 467,000 -6.90(-0.75%)
Jan 20, 2005 923.36 926.71 914.30 916.27 415,600 -4.30(-0.47%)
Jan 19, 2005 923.52 926.85 920.08 920.57 432,800 -2.51(-0.27%)
Jan 18, 2005 915.22 925.01 912.68 923.08 416,600 +0.00(+0.00%)
Jan 17, 2005 915.22 925.01 912.68 923.08 0 +17.98(+1.99%)
Jan 15, 2005 879.83 905.52 877.44 905.10 356,800 +19.56(+2.21%)
Jan 14, 2005 881.39 886.73 876.72 885.54 290,600 +5.51(+0.63%)
Jan 13, 2005 884.47 886.79 878.03 880.03 321,600 -4.26(-0.48%)
Jan 12, 2005 874.79 884.29 869.91 884.29 364,400 +10.11(+1.16%)
Jan 11, 2005 872.82 875.00 866.17 874.18 276,000 +0.00(+0.00%)
Jan 10, 2005 872.82 875.00 866.17 874.18 0 +3.34(+0.38%)
Jan 08, 2005 876.36 878.89 866.72 870.84 294,800 -0.44(-0.05%)
Jan 07, 2005 878.23 886.31 871.28 871.28 394,600 -13.91(-1.57%)
Jan 06, 2005 874.92 885.20 873.18 885.19 343,200 -1.71(-0.19%)
Jan 05, 2005 890.56 895.40 884.94 886.90 331,600 -6.81(-0.76%)
Jan 04, 2005 896.00 897.59 890.93 893.71 252,600 +0.00(+0.00%)
Jan 03, 2005 896.00 897.59 890.93 893.71 0 -2.21(-0.25%)
Dec 31, 2004 886.20 896.10 885.43 895.92 248,600 +11.65(+1.32%)
Dec 30, 2004 869.23 884.27 868.04 884.27 258,000 +5.84(+0.66%)
Dec 29, 2004 874.53 881.28 872.33 878.43 307,600 +1.45(+0.17%)
Dec 28, 2004 881.82 882.78 873.84 876.98 229,800 +0.00(+0.00%)
Dec 27, 2004 881.82 882.78 873.84 876.98 0 -2.94(-0.33%)
Dec 25, 2004 877.40 879.92 872.92 879.92 283,200 +3.04(+0.35%)
Dec 24, 2004 890.32 890.32 873.11 876.88 272,200 -6.50(-0.74%)
Dec 23, 2004 888.20 890.81 880.38 883.38 325,400 +0.56(+0.06%)
Dec 22, 2004 882.90 887.38 876.35 882.82 350,600 -1.49(-0.17%)
Dec 21, 2004 872.30 884.49 870.60 884.31 359,800 +0.00(+0.00%)
Dec 20, 2004 872.30 884.49 870.60 884.31 0 +9.18(+1.05%)
Dec 18, 2004 874.23 880.95 868.61 875.13 446,400 +1.43(+0.16%)
Dec 17, 2004 869.92 878.67 868.90 873.70 325,600 +4.86(+0.56%)
Dec 16, 2004 854.99 868.87 853.64 868.84 311,200 +19.44(+2.29%)
Dec 15, 2004 846.02 852.26 842.70 849.40 277,200 +5.20(+0.62%)
Dec 14, 2004 841.34 847.92 838.10 844.20 239,800 +0.00(+0.00%)
Dec 13, 2004 841.34 847.92 838.10 844.20 0 -0.65(-0.08%)
Dec 11, 2004 862.16 862.77 841.77 844.85 259,800 -16.46(-1.91%)
Dec 10, 2004 870.61 871.87 855.88 861.31 268,400 -10.43(-1.20%)
Dec 09, 2004 855.53 871.74 855.07 871.74 346,200 +10.67(+1.24%)
Dec 08, 2004 867.83 872.39 861.07 861.07 336,200 -9.68(-1.11%)
Dec 07, 2004 875.53 876.38 867.70 870.75 280,800 +0.00(+0.00%)
Dec 06, 2004 875.53 876.38 867.70 870.75 0 -11.80(-1.34%)
Dec 04, 2004 890.59 893.42 877.46 882.55 331,000 -1.55(-0.18%)
Dec 03, 2004 891.14 893.51 882.58 884.10 335,600 +7.30(+0.83%)
Dec 02, 2004 874.47 878.91 871.13 876.80 316,600 -1.26(-0.14%)
Dec 01, 2004 865.78 878.06 857.85 878.06 333,200 +12.66(+1.46%)
Nov 30, 2004 861.17 867.37 855.81 865.40 315,800 +0.00(+0.00%)
Nov 29, 2004 861.17 867.37 855.81 865.40 0 +7.28(+0.85%)
Nov 27, 2004 877.82 883.85 856.89 858.12 310,200 -14.37(-1.65%)
Nov 26, 2004 873.87 879.92 871.12 872.49 257,800 -0.07(-0.01%)
Nov 25, 2004 859.50 873.73 855.35 872.56 317,800 +12.16(+1.41%)
Nov 24, 2004 857.51 862.43 851.18 860.40 285,400 +10.41(+1.22%)
Nov 23, 2004 857.33 858.46 844.11 849.99 247,600 +0.00(+0.00%)
Nov 22, 2004 857.33 858.46 844.11 849.99 0 -17.04(-1.97%)
Nov 20, 2004 878.59 882.12 863.52 867.03 360,800 -8.81(-1.01%)
Nov 19, 2004 886.38 888.07 874.96 875.84 345,200 -9.58(-1.08%)
Nov 18, 2004 881.26 889.71 876.75 885.42 279,000 +8.81(+1.01%)
Nov 17, 2004 882.97 885.55 875.78 876.61 300,200 -5.72(-0.65%)
Nov 16, 2004 879.88 891.71 876.70 882.33 266,400 +0.00(+0.00%)
Nov 15, 2004 879.88 891.71 876.70 882.33 0 +5.66(+0.65%)
Nov 13, 2004 875.48 882.59 870.99 876.67 298,800 +15.41(+1.79%)
Nov 12, 2004 856.66 867.25 855.51 861.26 290,800 +0.72(+0.08%)
Nov 11, 2004 847.53 860.54 847.53 860.54 291,800 +16.39(+1.94%)
Nov 10, 2004 845.49 850.13 840.24 844.15 342,600 -1.96(-0.23%)
Nov 09, 2004 865.65 865.94 845.79 846.11 269,200 +0.00(+0.00%)
Nov 08, 2004 865.65 865.94 845.79 846.11 0 -14.57(-1.69%)
Nov 06, 2004 862.44 865.38 857.74 860.68 277,600 +9.48(+1.11%)
Nov 05, 2004 860.19 860.19 851.20 851.20 267,200 -9.85(-1.14%)
Nov 04, 2004 848.83 861.16 844.27 861.05 255,600 +14.38(+1.70%)
Nov 03, 2004 839.59 849.71 838.39 846.67 272,200 +11.01(+1.32%)
Nov 02, 2004 832.52 842.16 831.32 835.66 221,400 +0.00(+0.00%)
Nov 01, 2004 832.52 842.16 831.32 835.66 0 +0.82(+0.10%)
Oct 29, 2004 826.89 835.26 823.07 834.84 248,600 +1.30(+0.16%)
Oct 28, 2004 825.85 833.54 821.54 833.54 280,800 +23.63(+2.92%)
Oct 27, 2004 820.73 822.30 803.72 809.91 303,400 -3.79(-0.47%)
Oct 26, 2004 812.18 817.00 809.79 813.70 260,600 +5.56(+0.69%)
Oct 25, 2004 816.11 816.54 801.01 808.14 274,800 -20.03(-2.42%)
Oct 22, 2004 824.12 832.10 822.20 828.17 272,400 +7.54(+0.92%)
Oct 21, 2004 830.24 831.05 814.64 820.63 325,400 -7.98(-0.96%)
Oct 20, 2004 851.42 851.43 827.68 828.61 385,400 -27.16(-3.17%)
Oct 19, 2004 860.87 863.75 851.92 855.77 322,600 +7.50(+0.88%)
Oct 18, 2004 845.00 851.97 840.60 848.27 296,200 +6.33(+0.75%)
Oct 15, 2004 837.96 849.92 833.45 841.94 288,600 -4.69(-0.55%)
Oct 14, 2004 849.09 852.56 839.87 846.63 267,600 -9.55(-1.12%)
Oct 13, 2004 863.26 866.07 852.65 856.18 319,000 -1.91(-0.22%)
Oct 12, 2004 878.25 878.56 856.67 858.09 373,000 -23.02(-2.61%)
Oct 11, 2004 876.56 882.05 873.16 881.11 370,200 -0.27(-0.03%)
Oct 08, 2004 877.89 892.12 877.34 881.38 458,800 -3.95(-0.45%)
Oct 07, 2004 887.39 891.25 878.80 885.33 344,400 -2.12(-0.24%)
Oct 06, 2004 885.94 896.24 879.58 887.45 391,200 +2.61(+0.29%)
Oct 05, 2004 882.50 887.61 876.56 884.84 368,800 +4.00(+0.45%)
Oct 04, 2004 859.12 880.84 858.92 880.84 358,600 +34.83(+4.12%)
Oct 01, 2004 835.50 846.01 834.75 846.01 296,400 +10.92(+1.31%)
Sep 30, 2004 829.93 836.54 827.17 835.09 290,800 +2.99(+0.36%)
Sep 29, 2004 828.78 836.38 823.05 832.10 335,400 +0.00(+0.00%)
Sep 28, 2004 828.78 836.38 823.05 832.10 335,400 +0.00(+0.00%)
Sep 27, 2004 828.78 836.38 823.05 832.10 335,400 +0.00(+0.00%)
Sep 24, 2004 828.78 836.38 823.05 832.10 335,400 +2.42(+0.29%)
Sep 23, 2004 829.32 834.00 824.85 829.68 378,800 -5.42(-0.65%)
Sep 22, 2004 861.80 863.19 835.10 835.10 362,600 -22.05(-2.57%)
Sep 21, 2004 859.20 861.31 854.10 857.15 358,400 +0.28(+0.03%)
Sep 20, 2004 849.46 862.98 849.45 856.87 332,200 +8.76(+1.03%)
Sep 17, 2004 854.35 859.57 846.08 848.11 317,200 -7.27(-0.85%)
Sep 16, 2004 846.08 863.12 844.06 855.38 435,000 +4.75(+0.56%)
Sep 15, 2004 851.52 856.39 848.79 850.63 429,000 -0.79(-0.09%)
Sep 14, 2004 857.74 859.93 848.08 851.42 439,600 -0.49(-0.06%)
Sep 13, 2004 842.15 852.06 841.41 851.91 397,000 +15.57(+1.86%)
Sep 10, 2004 826.06 837.37 816.64 836.34 354,400 +14.46(+1.76%)
Sep 09, 2004 815.65 823.19 809.03 821.88 452,800 +6.03(+0.74%)
Sep 08, 2004 820.18 828.38 815.33 815.85 391,400 -2.95(-0.36%)
Sep 07, 2004 822.29 824.96 817.68 818.80 436,800 -5.41(-0.66%)
Sep 06, 2004 823.64 824.98 817.18 824.21 357,200 +3.52(+0.43%)
Sep 03, 2004 826.00 826.26 814.09 820.69 398,400 -3.14(-0.38%)
Sep 02, 2004 818.69 823.83 815.74 823.83 394,200 +6.47(+0.79%)
Sep 01, 2004 803.51 817.37 801.58 817.36 345,000 +13.79(+1.72%)
Aug 31, 2004 800.62 805.26 797.62 803.57 346,400 -1.62(-0.20%)
Aug 30, 2004 811.55 815.05 802.75 805.19 333,600 -5.11(-0.63%)
Aug 27, 2004 812.65 814.05 806.75 810.30 307,400 +0.09(+0.01%)
Aug 26, 2004 808.11 813.77 808.11 810.21 285,600 +6.24(+0.78%)
Aug 25, 2004 791.00 804.83 790.17 803.97 262,600 +11.63(+1.47%)
Aug 24, 2004 791.38 793.50 781.46 792.34 267,200 +4.69(+0.60%)
Aug 23, 2004 792.50 796.84 783.50 787.65 255,400 +0.01(+0.00%)
Aug 20, 2004 785.82 789.23 783.06 787.64 295,800 -0.89(-0.11%)
Aug 19, 2004 780.26 789.78 780.26 788.53 383,400 +15.34(+1.98%)
Aug 18, 2004 772.84 776.15 768.94 773.19 332,400 +2.16(+0.28%)
Aug 17, 2004 782.59 783.48 768.76 771.03 302,600 -2.82(-0.36%)
Aug 16, 2004 774.29 777.96 767.26 773.85 307,800 -2.17(-0.28%)
Aug 13, 2004 762.81 777.84 761.61 776.02 372,600 +9.32(+1.22%)
Aug 12, 2004 755.43 767.03 753.67 766.70 321,800 +13.64(+1.81%)
Aug 11, 2004 752.60 758.61 751.26 753.06 378,400 +4.44(+0.59%)
Aug 10, 2004 738.92 748.63 738.36 748.62 338,000 +6.49(+0.87%)
Aug 09, 2004 728.66 742.61 724.50 742.13 274,600 +8.18(+1.11%)
Aug 06, 2004 733.76 745.05 733.24 733.95 312,600 -9.40(-1.26%)
Aug 05, 2004 730.64 743.37 726.87 743.35 394,200 +13.94(+1.91%)
Aug 04, 2004 719.61 729.41 713.99 729.41 283,800 +2.97(+0.41%)
Aug 03, 2004 726.88 728.13 722.46 726.44 301,600 +6.85(+0.95%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.