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 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%)
May 01, 2010 1742 1750 1740 1742 0 +0.00(+0.00%)
Apr 30, 2010 1742 1750 1740 1742 411,400 +13.14(+0.76%)
Apr 29, 2010 1739 1739 1721 1728 443,800 -5.49(-0.32%)
Apr 28, 2010 1716 1734 1715 1734 398,800 -15.64(-0.89%)
Apr 27, 2010 1749 1756 1742 1750 432,200 -2.65(-0.15%)
Apr 26, 2010 1746 1758 1746 1752 419,600 +15.17(+0.87%)
Apr 24, 2010 1748 1748 1733 1737 0 +0.00(+0.00%)
Apr 23, 2010 1748 1748 1733 1737 460,400 -2.49(-0.14%)
Apr 22, 2010 1737 1740 1728 1740 524,800 -8.06(-0.46%)
Apr 21, 2010 1730 1748 1730 1748 532,800 +29.55(+1.72%)
Apr 20, 2010 1716 1721 1710 1718 521,600 +12.73(+0.75%)
Apr 19, 2010 1708 1720 1701 1705 367,200 -29.19(-1.68%)
Apr 17, 2010 1742 1744 1723 1734 0 +0.00(+0.00%)
Apr 16, 2010 1742 1744 1723 1734 380,800 -9.42(-0.54%)
Apr 15, 2010 1746 1747 1730 1744 464,200 +8.58(+0.49%)
Apr 14, 2010 1720 1735 1720 1735 431,000 +24.74(+1.45%)
Apr 13, 2010 1715 1716 1700 1711 368,200 +0.29(+0.02%)
Apr 12, 2010 1730 1733 1708 1710 415,200 -14.17(-0.82%)
Apr 10, 2010 1735 1737 1710 1724 0 +0.00(+0.00%)
Apr 09, 2010 1735 1737 1710 1724 451,800 -9.31(-0.54%)
Apr 08, 2010 1722 1734 1720 1734 361,800 +7.18(+0.42%)
Apr 07, 2010 1725 1729 1722 1727 399,200 +0.51(+0.03%)
Apr 06, 2010 1733 1733 1719 1726 419,600 +1.10(+0.06%)
Apr 05, 2010 1728 1731 1711 1725 423,200 +1.50(+0.09%)
Apr 04, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 03, 2010 1723 1725 1716 1723 0 +0.00(+0.00%)
Apr 02, 2010 1723 1725 1716 1723 353,400 +4.32(+0.25%)
Apr 01, 2010 1695 1720 1695 1719 295,800 +26.32(+1.55%)
Mar 31, 2010 1703 1705 1690 1693 327,200 -7.34(-0.43%)
Mar 30, 2010 1706 1706 1694 1700 319,800 +8.20(+0.48%)
Mar 29, 2010 1682 1700 1681 1692 339,000 -5.73(-0.34%)
Mar 27, 2010 1684 1700 1681 1698 0 +0.00(+0.00%)
Mar 26, 2010 1684 1700 1681 1698 396,800 +9.33(+0.55%)
Mar 25, 2010 1680 1688 1677 1688 388,400 +7.38(+0.44%)
Mar 24, 2010 1694 1695 1678 1681 370,000 -0.81(-0.05%)
Mar 23, 2010 1685 1689 1678 1682 413,400 +9.15(+0.55%)
Mar 22, 2010 1679 1681 1665 1673 346,600 -13.44(-0.80%)
Mar 20, 2010 1683 1688 1678 1686 0 +0.00(+0.00%)
Mar 19, 2010 1683 1688 1678 1686 440,400 +10.94(+0.65%)
Mar 18, 2010 1679 1688 1675 1675 433,600 -7.69(-0.46%)
Mar 17, 2010 1663 1683 1660 1683 605,200 +34.85(+2.11%)
Mar 16, 2010 1655 1655 1643 1648 512,200 -1.49(-0.09%)
Mar 15, 2010 1664 1667 1644 1650 343,200 -13.24(-0.80%)
Mar 14, 2010 1667 1667 1653 1663 0 +0.00(+0.00%)
Mar 13, 2010 1667 1667 1653 1663 368,600 +6.12(+0.37%)
Mar 12, 2010 1671 1672 1656 1657 527,000 -5.62(-0.34%)
Mar 11, 2010 1662 1663 1654 1662 499,800 +1.41(+0.08%)
Mar 10, 2010 1658 1661 1654 1661 634,400 +0.79(+0.05%)
Mar 09, 2010 1654 1660 1650 1660 367,400 +0.00(+0.00%)
Mar 08, 2010 1654 1660 1650 1660 0 +25.47(+1.56%)
Mar 07, 2010 1625 1635 1625 1635 0 +0.00(+0.00%)
Mar 06, 2010 1625 1635 1625 1635 343,800 +16.37(+1.01%)
Mar 05, 2010 1625 1631 1612 1618 382,600 -4.24(-0.26%)
Mar 04, 2010 1615 1623 1611 1622 403,000 +7.32(+0.45%)
Mar 03, 2010 1612 1620 1609 1615 414,600 +0.00(+0.00%)
Mar 02, 2010 1612 1620 1609 1615 0 +20.54(+1.29%)
Mar 01, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 28, 2010 1594 1597 1581 1595 0 +0.00(+0.00%)
Feb 27, 2010 1594 1597 1581 1595 331,200 +7.07(+0.45%)
Feb 26, 2010 1620 1622 1582 1588 402,800 -25.32(-1.57%)
Feb 25, 2010 1617 1618 1606 1613 390,000 -16.07(-0.99%)
Feb 24, 2010 1627 1630 1616 1629 351,600 +1.80(+0.11%)
Feb 23, 2010 1617 1631 1617 1627 306,800 +0.00(+0.00%)
Feb 22, 2010 1617 1631 1617 1627 0 +33.20(+2.08%)
Feb 21, 2010 1611 1623 1593 1594 0 +0.00(+0.00%)
Feb 20, 2010 1611 1623 1593 1594 345,400 -27.29(-1.68%)
Feb 19, 2010 1631 1632 1619 1621 313,600 -6.24(-0.38%)
Feb 18, 2010 1619 1628 1618 1627 383,200 +26.38(+1.65%)
Feb 17, 2010 1590 1609 1587 1601 275,000 +0.00(+0.00%)
Feb 16, 2010 1590 1609 1587 1601 0 +7.39(+0.46%)
Feb 15, 2010 1596 1598 1578 1594 0 +0.00(+0.00%)
Feb 13, 2010 1596 1598 1578 1594 291,800 -4.15(-0.26%)
Feb 12, 2010 1575 1600 1575 1598 393,000 +27.69(+1.76%)
Feb 11, 2010 1579 1582 1566 1570 435,600 -0.37(-0.02%)
Feb 10, 2010 1551 1572 1549 1570 433,400 +17.70(+1.14%)
Feb 09, 2010 1565 1566 1549 1553 445,000 +0.00(+0.00%)
Feb 08, 2010 1565 1566 1549 1553 0 -14.33(-0.91%)
Feb 06, 2010 1568 1575 1561 1567 460,200 -49.30(-3.05%)
Feb 05, 2010 1615 1619 1608 1616 396,400 +1.40(+0.09%)
Feb 04, 2010 1614 1619 1603 1615 437,400 +19.21(+1.20%)
Feb 03, 2010 1619 1619 1591 1596 434,200 -10.63(-0.66%)
Feb 02, 2010 1604 1612 1591 1606 381,800 +0.00(+0.00%)
Feb 01, 2010 1604 1612 1591 1606 0 +4.01(+0.25%)
Jan 30, 2010 1621 1627 1595 1602 473,400 -40.00(-2.44%)
Jan 29, 2010 1633 1649 1619 1642 478,800 +16.95(+1.04%)
Jan 28, 2010 1642 1644 1621 1625 446,200 -11.86(-0.72%)
Jan 27, 2010 1670 1672 1627 1637 576,400 -32.86(-1.97%)
Jan 26, 2010 1663 1682 1661 1670 584,200 +0.00(+0.00%)
Jan 25, 2010 1663 1682 1661 1670 0 -14.15(-0.84%)
Jan 24, 2010 1696 1706 1666 1684 0 +0.00(+0.00%)
Jan 23, 2010 1696 1706 1666 1684 614,200 -37.66(-2.19%)
Jan 22, 2010 1701 1722 1695 1722 542,600 +7.63(+0.45%)
Jan 21, 2010 1723 1723 1709 1714 694,800 +4.16(+0.24%)
Jan 20, 2010 1719 1723 1707 1710 383,000 -1.56(-0.09%)
Jan 19, 2010 1696 1717 1689 1712 420,000 +0.00(+0.00%)
Jan 18, 2010 1696 1717 1689 1712 0 +9.98(+0.59%)
Jan 17, 2010 1695 1704 1686 1702 0 +0.00(+0.00%)
Jan 16, 2010 1695 1704 1686 1702 414,800 +16.03(+0.95%)
Jan 15, 2010 1681 1693 1677 1686 433,200 +14.36(+0.86%)
Jan 14, 2010 1684 1688 1671 1671 360,800 -27.23(-1.60%)
Jan 13, 2010 1696 1701 1683 1699 382,800 +4.52(+0.27%)
Jan 12, 2010 1701 1706 1694 1694 405,200 +0.00(+0.00%)
Jan 11, 2010 1701 1706 1694 1694 0 -1.14(-0.07%)
Jan 10, 2010 1694 1695 1669 1695 0 +0.00(+0.00%)
Jan 09, 2010 1694 1695 1669 1695 379,200 +11.81(+0.70%)
Jan 08, 2010 1703 1708 1683 1683 461,600 -21.87(-1.28%)
Jan 07, 2010 1698 1707 1696 1705 425,400 +14.70(+0.87%)
Jan 06, 2010 1702 1702 1686 1691 407,600 -5.52(-0.33%)
Jan 05, 2010 1682 1696 1682 1696 295,600 +0.00(+0.00%)
Jan 04, 2010 1682 1696 1682 1696 0 +13.37(+0.79%)
Jan 03, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 02, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Jan 01, 2010 1670 1683 1661 1683 0 +0.00(+0.00%)
Dec 31, 2009 1670 1683 1661 1683 326,000 +10.29(+0.62%)
Dec 30, 2009 1675 1683 1662 1672 317,200 -13.11(-0.78%)
Dec 29, 2009 1695 1695 1680 1686 388,000 +0.00(+0.00%)
Dec 28, 2009 1695 1695 1680 1686 0 +3.25(+0.19%)
Dec 27, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 26, 2009 1664 1687 1662 1682 0 +0.00(+0.00%)
Dec 25, 2009 1664 1687 1662 1682 329,600 +20.99(+1.26%)
Dec 24, 2009 1661 1662 1655 1661 370,600 +5.81(+0.35%)
Dec 23, 2009 1656 1658 1647 1656 471,000 +11.31(+0.69%)
Dec 22, 2009 1646 1651 1637 1644 285,000 +0.00(+0.00%)
Dec 21, 2009 1646 1651 1637 1644 0 -2.81(-0.17%)
Dec 20, 2009 1639 1651 1632 1647 0 +0.00(+0.00%)
Dec 19, 2009 1639 1651 1632 1647 263,400 -0.80(-0.05%)
Dec 18, 2009 1664 1665 1648 1648 375,800 -16.40(-0.99%)
Dec 17, 2009 1666 1670 1652 1664 369,200 -1.61(-0.10%)
Dec 16, 2009 1660 1668 1658 1666 364,000 +1.08(+0.06%)
Dec 15, 2009 1663 1665 1645 1665 410,600 +0.00(+0.00%)
Dec 14, 2009 1663 1665 1645 1665 0 +7.87(+0.47%)
Dec 12, 2009 1651 1664 1642 1657 437,600 +4.17(+0.25%)
Dec 11, 2009 1636 1653 1613 1653 468,800 +18.56(+1.14%)
Dec 10, 2009 1616 1634 1610 1634 353,400 +6.39(+0.39%)
Dec 09, 2009 1631 1638 1622 1628 354,200 -4.87(-0.30%)
Dec 08, 2009 1633 1636 1625 1633 265,800 +0.00(+0.00%)
Dec 07, 2009 1633 1636 1625 1633 0 +7.89(+0.49%)
Dec 05, 2009 1609 1630 1608 1625 280,400 +9.76(+0.60%)
Dec 04, 2009 1597 1615 1594 1615 277,400 +23.37(+1.47%)
Dec 03, 2009 1583 1597 1580 1592 328,000 +21.91(+1.40%)
Dec 02, 2009 1550 1570 1541 1570 302,600 +14.12(+0.91%)
Dec 01, 2009 1548 1567 1548 1556 308,200 +0.00(+0.00%)
Nov 30, 2009 1548 1567 1548 1556 0 +31.10(+2.04%)
Nov 29, 2009 1575 1581 1519 1524 0 +0.00(+0.00%)
Nov 28, 2009 1575 1581 1519 1524 388,000 -75.02(-4.69%)
Nov 27, 2009 1607 1621 1600 1600 280,600 -12.36(-0.77%)
Nov 26, 2009 1609 1615 1599 1612 284,200 +5.46(+0.34%)
Nov 25, 2009 1627 1627 1601 1606 395,200 -12.63(-0.78%)
Nov 24, 2009 1624 1630 1612 1619 254,000 +0.00(+0.00%)
Nov 23, 2009 1624 1630 1612 1619 0 -1.55(-0.10%)
Nov 22, 2009 1613 1625 1612 1621 0 +0.00(+0.00%)
Nov 21, 2009 1613 1625 1612 1621 255,200 +0.00(+0.00%)
Nov 20, 2009 1613 1625 1612 1621 0 +16.63(+1.04%)
Nov 19, 2009 1596 1613 1595 1604 279,000 +17.99(+1.13%)
Nov 18, 2009 1600 1603 1586 1586 294,800 -6.49(-0.41%)
Nov 17, 2009 1578 1592 1567 1592 244,400 +0.00(+0.00%)
Nov 16, 2009 1592 1592 1592 0 +20.48(+1.30%)
Nov 15, 2009 1582 1587 1562 1572 0 +0.00(+0.00%)
Nov 14, 2009 1582 1587 1562 1572 259,200 -0.74(-0.05%)
Nov 13, 2009 1599 1603 1573 1573 281,000 -22.09(-1.39%)
Nov 12, 2009 1590 1595 1575 1595 263,000 +12.52(+0.79%)
Nov 11, 2009 1595 1600 1580 1582 276,600 +5.51(+0.35%)
Nov 10, 2009 1578 1592 1573 1577 245,600 +0.00(+0.00%)
Nov 09, 2009 1578 1592 1573 1577 0 +4.33(+0.28%)
Nov 08, 2009 1578 1578 1565 1572 0 +0.00(+0.00%)
Nov 07, 2009 1578 1578 1565 1572 253,800 +20.22(+1.30%)
Nov 06, 2009 1569 1572 1552 1552 203,600 -27.69(-1.75%)
Nov 05, 2009 1556 1580 1551 1580 266,800 +30.01(+1.94%)
Nov 04, 2009 1562 1565 1549 1550 273,800 -9.17(-0.59%)
Nov 03, 2009 1543 1570 1543 1559 288,600 +0.00(+0.00%)
Nov 02, 2009 1543 1570 1543 1559 0 -21.60(-1.37%)
Nov 01, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 31, 2009 1605 1605 1581 1581 0 +0.00(+0.00%)
Oct 30, 2009 1605 1605 1581 1581 272,000 -5.16(-0.33%)
Oct 29, 2009 1585 1587 1564 1586 371,800 -23.86(-1.48%)
Oct 28, 2009 1649 1652 1604 1610 368,800 -39.82(-2.41%)
Oct 27, 2009 1647 1652 1637 1650 334,200 -7.58(-0.46%)
Oct 26, 2009 1634 1663 1634 1657 313,400 +16.94(+1.03%)
Oct 25, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 24, 2009 1644 1647 1633 1640 0 +0.00(+0.00%)
Oct 23, 2009 1644 1647 1633 1640 330,200 +9.84(+0.60%)
Oct 22, 2009 1638 1650 1624 1630 386,000 -23.53(-1.42%)
Oct 21, 2009 1650 1665 1646 1654 365,400 -5.29(-0.32%)
Oct 20, 2009 1664 1666 1649 1659 401,200 +10.08(+0.61%)
Oct 19, 2009 1633 1650 1615 1649 278,200 +8.71(+0.53%)
Oct 16, 2009 1656 1667 1638 1640 370,200 -18.63(-1.12%)
Oct 15, 2009 1662 1672 1653 1659 372,600 +9.90(+0.60%)
Oct 14, 2009 1642 1653 1638 1649 410,200 +20.16(+1.24%)
Oct 13, 2009 1634 1643 1614 1629 418,200 -10.88(-0.66%)
Oct 12, 2009 1660 1661 1632 1640 412,600 -6.98(-0.42%)
Oct 09, 2009 1622 1649 1615 1647 439,600 +31.33(+1.94%)
Oct 08, 2009 1608 1615 1591 1615 376,400 +17.46(+1.09%)
Oct 07, 2009 1619 1625 1598 1598 410,000 -0.44(-0.03%)
Oct 06, 2009 1620 1626 1590 1598 389,800 -8.46(-0.53%)
Oct 05, 2009 1622 1629 1604 1607 318,600 -37.73(-2.29%)
Oct 02, 2009 1645 1645 1645 0 +0.00(+0.00%)
Oct 01, 2009 1680 1685 1630 1645 336,800 -28.51(-1.70%)
Sep 30, 2009 1689 1704 1666 1673 369,400 -16.91(-1.00%)
Sep 29, 2009 1696 1697 1681 1690 343,400 +14.50(+0.87%)
Sep 28, 2009 1679 1685 1669 1676 351,000 -15.93(-0.94%)
Sep 25, 2009 1686 1692 1663 1691 391,200 -2.40(-0.14%)
Sep 24, 2009 1706 1716 1681 1694 420,600 -17.59(-1.03%)
Sep 23, 2009 1723 1723 1706 1711 502,600 -7.41(-0.43%)
Sep 22, 2009 1702 1721 1702 1719 447,600 +23.38(+1.38%)
Sep 21, 2009 1701 1709 1692 1696 516,800 -4.21(-0.25%)
Sep 18, 2009 1695 1713 1692 1700 499,400 +4.24(+0.25%)
Sep 17, 2009 1700 1705 1682 1695 526,600 +12.14(+0.72%)
Sep 16, 2009 1660 1694 1660 1683 567,200 +29.93(+1.81%)
Sep 15, 2009 1646 1655 1641 1653 548,200 +18.49(+1.13%)
Sep 14, 2009 1653 1654 1629 1635 428,200 -16.79(-1.02%)
Sep 11, 2009 1644 1654 1640 1652 512,600 +7.02(+0.43%)
Sep 10, 2009 1616 1645 1614 1645 580,000 +36.91(+2.30%)
Sep 09, 2009 1622 1623 1603 1608 516,600 -11.92(-0.74%)
Sep 08, 2009 1616 1623 1611 1620 522,400 +11.12(+0.69%)
Sep 07, 2009 1619 1620 1601 1609 410,400 -0.33(-0.02%)
Sep 04, 2009 1623 1623 1597 1609 593,800 -4.63(-0.29%)
Sep 03, 2009 1615 1620 1606 1614 491,600 +0.37(+0.02%)
Sep 02, 2009 1599 1623 1592 1613 560,400 -9.90(-0.61%)
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.