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 (%)
Aug 29, 2003 756.76 760.09 746.92 759.47 431,200 +6.66(+0.88%)
Aug 28, 2003 763.46 765.27 749.34 752.81 461,000 -6.17(-0.81%)
Aug 27, 2003 757.72 763.99 756.04 758.98 497,000 +5.98(+0.79%)
Aug 26, 2003 754.23 755.63 749.20 753.00 426,800 -3.73(-0.49%)
Aug 25, 2003 754.17 760.85 752.34 756.73 419,600 +2.01(+0.27%)
Aug 22, 2003 754.88 759.15 751.70 754.72 506,600 +0.38(+0.05%)
Aug 21, 2003 741.70 754.34 741.70 754.34 534,400 +17.14(+2.33%)
Aug 20, 2003 740.44 745.03 736.64 737.20 498,000 -2.93(-0.40%)
Aug 19, 2003 745.65 745.77 738.00 740.13 615,000 +10.03(+1.37%)
Aug 18, 2003 728.92 734.81 727.56 730.10 498,400 +3.09(+0.43%)
Aug 14, 2003 714.20 727.01 713.46 727.01 483,000 +13.93(+1.95%)
Aug 13, 2003 705.58 713.81 704.93 713.08 408,000 +11.78(+1.68%)
Aug 12, 2003 707.01 708.08 699.94 701.30 366,200 -3.28(-0.47%)
Aug 11, 2003 700.41 704.59 693.70 704.58 398,600 +0.44(+0.06%)
Aug 08, 2003 710.54 712.31 704.14 704.14 418,400 -5.67(-0.80%)
Aug 07, 2003 709.57 709.82 703.05 709.81 412,200 +1.93(+0.27%)
Aug 06, 2003 710.87 713.32 705.86 707.88 464,400 -13.96(-1.93%)
Aug 05, 2003 723.15 726.30 720.64 721.84 481,000 +3.30(+0.46%)
Aug 04, 2003 719.57 724.17 717.46 718.54 439,400 -8.72(-1.20%)
Aug 01, 2003 718.84 728.38 718.25 727.26 457,000 +13.74(+1.93%)
Jul 31, 2003 716.50 718.49 710.01 713.52 388,800 -0.63(-0.09%)
Jul 30, 2003 721.66 724.23 714.07 714.15 502,200 -8.18(-1.13%)
Jul 29, 2003 718.42 722.47 715.01 722.33 566,800 +4.53(+0.63%)
Jul 28, 2003 715.44 719.21 714.42 717.80 467,000 +12.71(+1.80%)
Jul 25, 2003 698.53 705.60 696.64 705.09 489,000 +2.15(+0.31%)
Jul 24, 2003 693.15 705.53 690.59 702.94 732,800 +7.20(+1.03%)
Jul 23, 2003 702.71 703.82 693.04 695.74 571,600 -3.96(-0.57%)
Jul 22, 2003 691.43 699.99 691.43 699.70 707,400 +6.20(+0.89%)
Jul 21, 2003 699.12 702.84 692.12 693.50 662,600 -5.85(-0.84%)
Jul 18, 2003 700.52 707.43 697.67 699.35 546,200 -17.13(-2.39%)
Jul 16, 2003 720.89 722.85 709.55 716.48 589,400 +3.03(+0.42%)
Jul 15, 2003 723.08 724.53 712.36 713.45 719,800 -6.65(-0.92%)
Jul 14, 2003 709.09 720.59 705.40 720.10 559,600 +15.95(+2.27%)
Jul 11, 2003 694.14 704.54 691.59 704.15 560,400 +3.64(+0.52%)
Jul 10, 2003 701.43 710.26 700.49 700.51 577,800 -4.99(-0.71%)
Jul 09, 2003 708.55 710.28 704.34 705.50 543,800 -2.84(-0.40%)
Jul 08, 2003 715.54 715.80 706.12 708.34 568,600 +4.05(+0.58%)
Jul 07, 2003 699.32 704.31 696.76 704.29 439,400 +11.04(+1.59%)
Jul 04, 2003 687.03 693.95 684.64 693.25 442,800 +6.42(+0.93%)
Jul 03, 2003 696.54 699.34 684.94 686.83 544,400 +1.03(+0.15%)
Jul 02, 2003 682.57 687.04 680.68 685.80 482,600 +11.05(+1.64%)
Jul 01, 2003 666.45 674.75 663.35 674.75 344,600 +4.82(+0.72%)
Jun 30, 2003 673.66 674.90 666.91 669.93 320,800 -7.35(-1.09%)
Jun 27, 2003 682.14 686.18 675.48 677.28 486,200 +1.53(+0.23%)
Jun 26, 2003 668.32 679.57 667.72 675.75 462,000 +1.72(+0.26%)
Jun 25, 2003 665.98 674.96 665.88 674.03 505,200 +10.02(+1.51%)
Jun 24, 2003 664.40 665.63 659.77 664.01 451,400 -10.58(-1.57%)
Jun 23, 2003 685.97 686.60 673.33 674.59 472,000 -11.63(-1.69%)
Jun 20, 2003 684.04 690.70 683.76 686.22 534,600 -4.27(-0.62%)
Jun 19, 2003 681.03 690.59 679.06 690.49 588,400 +14.74(+2.18%)
Jun 18, 2003 673.84 681.38 672.52 675.75 584,000 +1.09(+0.16%)
Jun 17, 2003 673.76 677.58 670.33 674.66 661,600 +16.84(+2.56%)
Jun 16, 2003 661.60 664.01 655.86 657.82 432,800 -7.42(-1.12%)
Jun 13, 2003 663.10 670.20 655.76 665.24 503,000 +7.29(+1.11%)
Jun 12, 2003 658.43 661.89 653.73 657.95 612,000 +6.66(+1.02%)
Jun 11, 2003 651.93 657.92 650.27 651.29 497,400 +1.54(+0.24%)
Jun 10, 2003 645.41 652.90 644.18 649.75 361,400 -0.60(-0.09%)
Jun 09, 2003 640.58 651.16 638.31 650.35 351,400 +7.97(+1.24%)
Jun 05, 2003 647.72 648.35 641.58 642.38 521,600 +2.11(+0.33%)
Jun 04, 2003 642.35 642.79 632.47 640.27 442,200 +3.33(+0.52%)
Jun 03, 2003 641.74 643.69 633.56 636.94 494,600 -11.77(-1.81%)
Jun 02, 2003 643.93 649.69 642.61 648.71 515,000 +15.29(+2.41%)
May 30, 2003 632.15 635.81 627.02 633.42 470,200 +0.99(+0.16%)
May 29, 2003 624.10 636.20 623.01 632.43 454,400 +4.07(+0.65%)
May 28, 2003 629.19 630.92 622.53 628.36 604,000 +14.06(+2.29%)
May 27, 2003 619.86 620.00 609.05 614.30 470,000 -3.35(-0.54%)
May 26, 2003 611.15 621.65 607.76 617.65 483,800 +6.14(+1.00%)
May 23, 2003 602.80 612.07 601.03 611.51 441,200 +16.13(+2.71%)
May 22, 2003 599.06 607.98 591.73 595.38 449,000 -5.19(-0.86%)
May 21, 2003 599.55 603.24 596.29 600.57 442,400 -1.51(-0.25%)
May 20, 2003 585.86 602.09 584.62 602.08 421,600 +5.72(+0.96%)
May 19, 2003 603.77 603.77 592.84 596.36 350,400 -14.45(-2.37%)
May 16, 2003 619.12 622.64 607.74 610.81 506,400 -8.54(-1.38%)
May 15, 2003 613.63 620.45 605.62 619.35 634,600 +9.38(+1.54%)
May 14, 2003 610.63 616.82 606.06 609.97 484,400 -4.10(-0.67%)
May 13, 2003 631.82 633.81 613.25 614.07 614,400 -16.97(-2.69%)
May 12, 2003 631.90 637.19 630.14 631.04 656,000 +11.93(+1.93%)
May 09, 2003 612.25 619.25 608.41 619.11 588,200 +1.03(+0.17%)
May 07, 2003 610.87 618.48 606.88 618.08 513,400 +13.75(+2.28%)
May 06, 2003 603.05 609.72 602.29 604.33 570,800 +6.89(+1.15%)
May 02, 2003 600.47 602.62 582.87 597.44 437,600 -1.91(-0.32%)
Apr 30, 2003 597.23 604.21 593.16 599.35 452,200 +1.99(+0.33%)
Apr 29, 2003 580.44 599.10 579.11 597.36 529,800 +28.34(+4.98%)
Apr 28, 2003 559.03 573.34 556.15 569.02 467,200 +2.39(+0.42%)
Apr 25, 2003 578.20 578.20 560.53 566.63 660,800 -21.72(-3.69%)
Apr 24, 2003 598.20 600.93 584.43 588.35 692,400 -9.74(-1.63%)
Apr 23, 2003 609.20 611.92 597.93 598.09 748,000 -5.23(-0.87%)
Apr 22, 2003 614.98 614.98 601.85 603.32 773,200 -17.51(-2.82%)
Apr 21, 2003 623.89 627.50 615.77 620.83 752,400 -3.94(-0.63%)
Apr 18, 2003 623.17 625.13 616.29 624.77 840,000 +12.05(+1.97%)
Apr 17, 2003 614.67 619.62 611.94 612.72 789,800 -8.62(-1.39%)
Apr 16, 2003 616.32 625.01 614.45 621.34 894,600 +16.35(+2.70%)
Apr 15, 2003 606.60 608.19 599.15 604.99 789,400 +10.59(+1.78%)
Apr 14, 2003 590.04 603.41 588.91 594.40 719,600 +11.43(+1.96%)
Apr 11, 2003 577.09 597.02 574.30 582.97 900,400 +5.24(+0.91%)
Apr 10, 2003 569.51 578.56 565.83 577.73 741,400 +8.26(+1.45%)
Apr 09, 2003 581.30 582.60 569.47 569.47 762,000 -17.85(-3.04%)
Apr 08, 2003 576.46 593.09 574.16 587.32 861,400 +1.42(+0.24%)
Apr 07, 2003 566.93 589.34 563.26 585.90 797,000 +27.89(+5.00%)
Apr 05, 2003 540.26 558.84 536.70 558.01 550,400 +12.77(+2.34%)
Apr 04, 2003 555.73 556.21 543.58 545.24 626,800 +2.32(+0.43%)
Apr 03, 2003 540.92 543.54 533.13 542.92 639,600 +4.36(+0.81%)
Apr 02, 2003 529.07 538.68 525.51 538.56 525,200 +2.86(+0.53%)
Apr 01, 2003 547.75 549.32 534.23 535.70 545,000 +0.00(+0.00%)
Mar 31, 2003 547.75 549.32 534.23 535.70 0 -20.63(-3.71%)
Mar 29, 2003 552.13 556.33 544.67 556.33 484,400 +7.07(+1.29%)
Mar 28, 2003 550.54 551.80 546.46 549.26 604,600 -5.53(-1.00%)
Mar 27, 2003 562.20 565.50 551.41 554.79 890,600 -0.19(-0.03%)
Mar 26, 2003 550.55 558.44 550.28 554.98 882,000 -14.87(-2.61%)
Mar 25, 2003 579.08 579.08 568.27 569.85 876,000 +0.00(+0.00%)
Mar 24, 2003 579.08 579.08 568.27 569.85 0 -5.92(-1.03%)
Mar 22, 2003 569.67 576.95 565.34 575.77 822,400 +7.31(+1.29%)
Mar 21, 2003 553.63 568.66 548.45 568.46 1,076,200 +26.68(+4.92%)
Mar 20, 2003 534.86 546.68 534.64 541.78 615,600 +4.47(+0.83%)
Mar 19, 2003 536.69 539.30 526.86 537.31 682,800 +22.07(+4.28%)
Mar 18, 2003 535.79 535.79 512.30 515.24 640,200 +0.00(+0.00%)
Mar 17, 2003 535.79 535.79 512.30 515.24 0 -22.41(-4.17%)
Mar 15, 2003 547.29 548.45 534.51 537.65 759,000 +5.87(+1.10%)
Mar 14, 2003 530.86 531.78 514.43 531.78 679,600 -0.03(-0.01%)
Mar 13, 2003 531.17 534.76 524.53 531.81 793,800 -0.72(-0.14%)
Mar 12, 2003 531.78 538.62 530.55 532.53 657,800 -11.71(-2.15%)
Mar 11, 2003 545.54 548.29 541.29 544.24 607,000 +0.00(+0.00%)
Mar 10, 2003 545.54 548.29 541.29 544.24 0 -1.78(-0.33%)
Mar 08, 2003 547.89 555.38 544.09 546.02 635,000 -9.31(-1.68%)
Mar 07, 2003 564.74 564.87 551.80 555.33 735,600 -4.93(-0.88%)
Mar 06, 2003 567.30 567.53 557.68 560.26 764,000 -16.32(-2.83%)
Mar 05, 2003 581.09 581.68 573.15 576.58 584,600 -13.46(-2.28%)
Mar 04, 2003 578.50 590.55 577.54 590.04 605,600 +0.00(+0.00%)
Mar 03, 2003 578.50 590.55 577.54 590.04 0 +14.61(+2.54%)
Mar 01, 2003 586.07 587.94 573.30 575.43 596,200 -7.03(-1.21%)
Feb 28, 2003 580.91 585.33 576.07 582.46 562,600 -7.80(-1.32%)
Feb 27, 2003 594.42 597.69 588.94 590.26 567,600 -1.99(-0.34%)
Feb 26, 2003 604.67 605.34 592.25 592.25 525,000 -24.04(-3.90%)
Feb 25, 2003 608.77 619.45 608.77 616.29 615,400 +0.00(+0.00%)
Feb 24, 2003 608.77 619.45 608.77 616.29 0 +12.69(+2.10%)
Feb 22, 2003 605.26 605.26 597.04 603.60 799,000 -1.91(-0.32%)
Feb 21, 2003 601.29 606.22 597.97 605.51 1,036,000 +4.68(+0.78%)
Feb 20, 2003 613.15 616.79 600.51 600.83 531,000 -2.62(-0.43%)
Feb 19, 2003 602.57 606.40 593.76 603.45 547,200 +1.58(+0.26%)
Feb 18, 2003 590.39 602.23 588.22 601.87 648,000 +0.00(+0.00%)
Feb 17, 2003 590.39 602.23 588.22 601.87 0 +26.63(+4.63%)
Feb 15, 2003 574.89 577.09 567.46 575.24 533,800 -0.43(-0.07%)
Feb 14, 2003 584.97 585.74 572.42 575.67 402,000 -7.62(-1.31%)
Feb 13, 2003 572.87 583.29 572.46 583.29 353,600 +7.31(+1.27%)
Feb 12, 2003 582.47 585.71 561.69 575.98 563,200 -1.27(-0.22%)
Feb 11, 2003 573.09 579.71 571.96 577.25 459,000 +0.00(+0.00%)
Feb 10, 2003 573.09 579.71 571.96 577.25 0 -0.23(-0.04%)
Feb 08, 2003 587.68 587.70 571.20 577.48 466,800 -12.02(-2.04%)
Feb 07, 2003 601.74 603.55 586.43 589.50 519,800 -11.18(-1.86%)
Feb 06, 2003 598.34 606.70 595.39 600.68 755,800 -3.10(-0.51%)
Feb 05, 2003 602.29 605.59 596.78 603.78 709,200 +3.37(+0.56%)
Feb 04, 2003 591.88 602.85 586.14 600.41 425,200 +0.00(+0.00%)
Feb 03, 2003 591.88 602.85 586.14 600.41 0 +8.55(+1.44%)
Jan 31, 2003 589.07 593.70 586.03 591.86 510,800 +8.51(+1.46%)
Jan 30, 2003 601.25 602.18 581.13 583.35 562,800 -17.21(-2.87%)
Jan 29, 2003 590.54 600.56 589.51 600.56 345,200 +7.47(+1.26%)
Jan 28, 2003 597.82 597.82 587.72 593.09 384,200 +0.00(+0.00%)
Jan 27, 2003 597.82 597.82 587.72 593.09 0 -16.34(-2.68%)
Jan 25, 2003 625.69 629.79 604.74 609.43 444,600 -15.75(-2.52%)
Jan 24, 2003 622.54 626.98 615.11 625.18 507,600 +2.69(+0.43%)
Jan 23, 2003 627.11 631.66 617.43 622.49 525,200 -10.37(-1.64%)
Jan 22, 2003 635.67 636.04 624.46 632.86 471,000 -1.64(-0.26%)
Jan 21, 2003 627.78 634.91 626.41 634.50 480,800 +0.00(+0.00%)
Jan 20, 2003 627.78 634.91 626.41 634.50 0 -1.96(-0.31%)
Jan 18, 2003 640.31 649.10 636.46 636.46 640,400 -12.23(-1.89%)
Jan 17, 2003 639.56 649.54 635.79 648.69 484,200 +0.40(+0.06%)
Jan 16, 2003 656.23 659.05 643.52 648.29 582,200 -1.76(-0.27%)
Jan 15, 2003 645.66 652.63 639.91 650.05 712,800 +1.99(+0.31%)
Jan 14, 2003 627.01 648.06 624.46 648.06 847,800 +0.00(+0.00%)
Jan 13, 2003 627.01 648.06 624.46 648.06 0 +19.70(+3.14%)
Jan 11, 2003 643.28 644.48 618.68 628.36 700,800 -2.04(-0.32%)
Jan 10, 2003 643.50 644.43 630.40 630.40 627,200 -21.32(-3.27%)
Jan 09, 2003 655.97 660.39 650.93 651.72 604,800 -0.48(-0.07%)
Jan 08, 2003 679.00 679.30 652.14 652.20 690,200 -14.51(-2.18%)
Jan 07, 2003 665.10 667.71 657.61 666.71 721,800 +0.00(+0.00%)
Jan 06, 2003 665.10 667.71 657.61 666.71 0 +5.61(+0.85%)
Jan 04, 2003 651.59 662.40 649.62 661.10 1,005,800 +25.93(+4.08%)
Jan 03, 2003 633.03 637.10 623.75 635.17 742,800 +0.00(+0.00%)
Jan 02, 2003 633.03 637.10 623.75 635.17 0 +7.62(+1.21%)
Dec 31, 2002 652.07 652.07 613.76 627.55 650,400 +0.00(+0.00%)
Dec 30, 2002 652.07 652.07 613.76 627.55 0 -29.37(-4.47%)
Dec 28, 2002 658.23 668.10 655.69 656.92 798,000 -14.97(-2.23%)
Dec 27, 2002 674.40 679.47 667.10 671.89 775,600 +0.00(+0.00%)
Dec 26, 2002 674.40 679.47 667.10 671.89 0 -5.93(-0.87%)
Dec 25, 2002 688.24 692.07 673.98 677.82 728,600 -13.56(-1.96%)
Dec 24, 2002 711.72 713.32 690.23 691.38 742,800 +0.00(+0.00%)
Dec 23, 2002 711.72 713.32 690.23 691.38 0 -18.06(-2.55%)
Dec 21, 2002 705.05 712.50 702.62 709.44 901,000 +0.00(+0.00%)
Dec 20, 2002 705.05 712.50 702.62 709.44 0 +0.22(+0.03%)
Dec 19, 2002 698.75 711.81 695.56 709.22 1,236,800 +4.73(+0.67%)
Dec 18, 2002 703.75 705.56 701.95 704.49 1,135,800 +12.07(+1.74%)
Dec 17, 2002 698.54 700.48 690.81 692.42 859,600 +0.00(+0.00%)
Dec 16, 2002 698.54 700.48 690.81 692.42 0 -15.71(-2.22%)
Dec 14, 2002 709.83 711.56 701.56 708.13 579,600 -7.25(-1.01%)
Dec 13, 2002 702.91 715.38 701.60 715.38 1,174,400 +16.77(+2.40%)
Dec 12, 2002 705.26 707.53 695.86 698.61 816,200 -3.83(-0.55%)
Dec 11, 2002 696.65 705.43 695.34 702.44 742,200 -6.67(-0.94%)
Dec 10, 2002 720.22 722.45 705.67 709.11 956,200 +0.00(+0.00%)
Dec 09, 2002 720.22 722.45 705.67 709.11 0 -8.98(-1.25%)
Dec 07, 2002 716.13 723.09 712.62 718.09 677,400 -4.67(-0.65%)
Dec 06, 2002 715.73 722.79 708.45 722.76 572,600 +8.26(+1.16%)
Dec 05, 2002 724.72 725.25 713.20 714.50 675,200 -22.07(-3.00%)
Dec 04, 2002 730.74 737.70 726.89 736.57 924,600 +6.41(+0.88%)
Dec 03, 2002 724.99 731.47 719.95 730.16 741,200 +0.00(+0.00%)
Dec 02, 2002 724.99 731.47 719.95 730.16 0 +5.36(+0.74%)
Nov 30, 2002 719.46 724.80 713.01 724.80 713,400 +10.26(+1.44%)
Nov 29, 2002 719.33 725.60 713.67 714.54 796,000 +6.47(+0.91%)
Nov 28, 2002 694.69 709.12 694.51 708.07 707,000 +5.80(+0.83%)
Nov 27, 2002 705.94 707.21 697.39 702.27 1,445,200 -3.59(-0.51%)
Nov 26, 2002 695.48 706.82 694.98 705.86 1,486,800 +0.00(+0.00%)
Nov 25, 2002 695.48 706.82 694.98 705.86 0 +12.99(+1.87%)
Nov 23, 2002 703.98 704.38 692.49 692.87 737,600 +2.49(+0.36%)
Nov 22, 2002 695.37 699.29 689.86 690.38 862,200 +8.38(+1.23%)
Nov 21, 2002 669.18 682.83 666.71 682.00 1,134,200 +10.56(+1.57%)
Nov 20, 2002 663.35 672.70 663.13 671.44 1,511,400 +4.31(+0.65%)
Nov 19, 2002 672.92 678.12 665.63 667.13 671,400 +0.00(+0.00%)
Nov 18, 2002 672.92 678.12 665.63 667.13 0 -5.82(-0.86%)
Nov 16, 2002 669.15 673.50 665.34 672.95 1,059,400 +20.80(+3.19%)
Nov 15, 2002 656.41 659.73 650.45 652.15 629,600 -1.70(-0.26%)
Nov 14, 2002 656.13 658.50 646.76 653.85 715,400 -0.58(-0.09%)
Nov 13, 2002 644.67 656.60 643.39 654.43 899,400 -3.35(-0.51%)
Nov 12, 2002 669.16 669.16 654.65 657.78 657,800 +0.00(+0.00%)
Nov 11, 2002 669.16 669.16 654.65 657.78 0 -17.07(-2.53%)
Nov 09, 2002 668.06 674.87 664.24 674.85 684,600 -6.42(-0.94%)
Nov 08, 2002 678.76 688.47 674.34 681.27 831,400 -1.29(-0.19%)
Nov 07, 2002 673.94 683.36 672.50 682.56 1,257,800 +17.66(+2.66%)
Nov 06, 2002 672.72 674.65 660.97 664.90 1,252,200 -7.78(-1.16%)
Nov 05, 2002 661.24 672.68 658.00 672.68 1,714,000 +0.00(+0.00%)
Nov 04, 2002 661.24 672.68 658.00 672.68 0 +25.03(+3.86%)
Nov 02, 2002 652.34 657.12 646.15 647.65 813,400 -11.27(-1.71%)
Nov 01, 2002 664.80 670.18 653.11 658.92 1,030,200 +0.89(+0.14%)
Oct 31, 2002 672.43 672.83 651.86 658.03 1,340,400 -15.15(-2.25%)
Oct 30, 2002 675.09 682.81 672.47 673.18 1,633,000 -4.96(-0.73%)
Oct 29, 2002 666.96 680.07 664.54 678.14 1,234,800 +0.00(+0.00%)
Oct 28, 2002 666.96 680.07 664.54 678.14 0 +22.26(+3.39%)
Oct 25, 2002 646.10 662.32 646.09 655.88 1,000,200 +0.90(+0.14%)
Oct 24, 2002 661.47 666.21 650.70 654.98 1,661,800 -2.45(-0.37%)
Oct 23, 2002 640.56 657.54 631.24 657.43 1,695,000 +18.16(+2.84%)
Oct 22, 2002 665.54 665.85 632.45 639.27 1,076,600 -13.40(-2.05%)
Oct 21, 2002 666.51 668.31 652.67 652.67 1,609,200 -18.12(-2.70%)
Oct 18, 2002 660.67 674.19 657.03 670.79 1,153,000 +26.13(+4.05%)
Oct 17, 2002 633.46 647.79 625.67 644.66 1,284,000 +8.41(+1.32%)
Oct 16, 2002 641.12 641.58 631.37 636.25 1,193,000 +6.68(+1.06%)
Oct 15, 2002 620.76 634.44 613.09 629.57 787,200 +15.30(+2.49%)
Oct 14, 2002 604.43 617.16 603.80 614.27 580,000 +26.76(+4.55%)
Oct 11, 2002 602.88 604.47 576.49 587.51 690,000 +3.47(+0.59%)
Oct 10, 2002 610.68 613.97 584.04 584.04 680,200 -35.90(-5.79%)
Oct 09, 2002 637.01 637.01 618.75 619.94 568,200 -14.90(-2.35%)
Oct 08, 2002 626.09 634.84 623.06 634.84 581,000 +7.44(+1.19%)
Oct 07, 2002 644.32 644.32 627.16 627.40 605,800 -23.52(-3.61%)
Oct 04, 2002 642.43 654.70 638.00 650.92 777,600 +2.82(+0.44%)
Oct 02, 2002 666.77 666.97 646.45 648.10 755,600 -4.03(-0.62%)
Oct 01, 2002 637.81 652.24 637.77 652.13 481,400 +5.71(+0.88%)
Sep 30, 2002 645.28 648.84 639.74 646.42 505,800 -17.30(-2.61%)
Sep 27, 2002 665.20 672.26 660.53 663.72 1,083,800 +1.31(+0.20%)
Sep 26, 2002 672.91 676.42 659.20 662.41 624,200 +4.45(+0.68%)
Sep 25, 2002 669.36 669.73 651.93 657.96 504,400 -14.32(-2.13%)
Sep 24, 2002 667.21 677.75 665.98 672.28 582,600 -7.15(-1.05%)
Sep 23, 2002 692.14 693.26 677.17 679.43 488,600 -24.69(-3.51%)
Sep 19, 2002 705.11 715.16 702.02 704.12 439,800 +0.25(+0.04%)
Sep 18, 2002 708.06 710.00 699.77 703.87 568,600 -22.93(-3.15%)
Sep 17, 2002 715.16 726.84 709.73 726.80 662,800 +22.42(+3.18%)
Sep 16, 2002 721.45 721.71 700.75 704.38 839,600 -13.79(-1.92%)
Sep 13, 2002 726.13 727.43 716.49 718.17 1,242,200 -21.05(-2.85%)
Sep 12, 2002 725.43 739.22 722.84 739.22 688,200 +14.51(+2.00%)
Sep 11, 2002 717.97 726.26 716.34 724.71 582,400 +11.41(+1.60%)
Sep 10, 2002 701.67 713.30 701.67 713.30 636,400 +15.41(+2.21%)
Sep 09, 2002 714.58 716.72 696.15 697.89 904,400 -10.84(-1.53%)
Sep 06, 2002 716.25 720.15 707.21 708.73 655,000 -12.25(-1.70%)
Sep 05, 2002 730.97 731.26 720.74 720.98 578,400 -2.07(-0.29%)
Sep 04, 2002 726.58 728.87 717.09 723.05 593,400 -17.54(-2.37%)
Sep 03, 2002 752.86 755.44 740.41 740.59 780,400 -11.39(-1.51%)
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.