Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 29, 2000 612.11 620.08 599.88 613.22 32,815,500 +7.37(+1.22%)
Sep 28, 2000 606.60 610.53 595.97 605.85 33,022,500 +6.54(+1.09%)
Sep 27, 2000 586.57 601.02 585.17 599.31 36,712,300 +11.71(+1.99%)
Sep 26, 2000 576.95 593.72 574.32 587.60 40,377,200 +2.97(+0.51%)
Sep 25, 2000 562.79 584.84 562.48 584.63 32,832,600 +31.38(+5.67%)
Sep 22, 2000 574.26 578.22 551.00 553.25 30,509,200 -42.74(-7.17%)
Sep 21, 2000 603.51 613.01 577.78 595.99 35,039,200 -10.09(-1.66%)
Sep 20, 2000 594.32 607.78 594.24 606.08 34,022,800 +34.91(+6.11%)
Sep 19, 2000 564.93 587.21 556.74 571.17 32,762,500 -6.39(-1.11%)
Sep 18, 2000 591.98 595.10 552.78 577.56 31,454,400 -50.64(-8.06%)
Sep 15, 2000 642.10 652.50 621.40 628.20 33,868,300 -21.94(-3.37%)
Sep 14, 2000 636.70 650.14 621.26 650.14 31,976,300 -3.54(-0.54%)
Sep 08, 2000 658.46 664.07 647.99 653.68 30,269,800 -2.69(-0.41%)
Sep 07, 2000 663.09 664.10 654.36 656.37 25,120,700 -20.32(-3.00%)
Sep 06, 2000 677.55 690.99 673.91 676.69 21,187,700 -2.55(-0.38%)
Sep 05, 2000 677.74 685.05 668.08 679.24 21,630,700 -2.06(-0.30%)
Sep 04, 2000 690.95 693.66 677.55 681.30 22,405,300 -10.89(-1.57%)
Sep 01, 2000 690.93 698.28 685.32 692.19 20,236,900 +3.57(+0.52%)
Aug 31, 2000 713.41 713.41 682.68 688.62 26,336,900 -30.31(-4.22%)
Aug 30, 2000 726.63 727.39 718.93 718.93 21,755,700 -12.63(-1.73%)
Aug 29, 2000 733.72 739.53 722.85 731.56 25,333,600 -0.25(-0.03%)
Aug 28, 2000 728.88 735.32 726.36 731.81 27,184,900 +2.01(+0.28%)
Aug 25, 2000 718.88 729.90 710.58 729.80 27,552,500 +10.94(+1.52%)
Aug 24, 2000 722.62 729.00 706.21 718.86 29,344,000 -0.85(-0.12%)
Aug 23, 2000 739.04 740.70 719.37 719.71 29,853,000 -18.90(-2.56%)
Aug 22, 2000 722.94 739.02 722.94 738.61 30,251,100 +16.03(+2.22%)
Aug 21, 2000 721.02 731.45 720.24 722.58 22,740,500 -5.74(-0.79%)
Aug 18, 2000 747.65 750.42 726.90 728.32 27,707,700 -15.17(-2.04%)
Aug 17, 2000 751.39 754.09 739.67 743.49 31,726,300 -7.65(-1.02%)
Aug 16, 2000 748.73 754.46 745.68 751.14 31,452,700 +17.89(+2.44%)
Aug 14, 2000 741.55 745.79 731.44 733.25 32,361,100 +11.04(+1.53%)
Aug 11, 2000 711.42 732.78 708.25 722.21 30,061,100 -7.07(-0.97%)
Aug 10, 2000 710.31 729.28 695.87 729.28 25,993,200 +19.05(+2.68%)
Aug 09, 2000 677.22 710.23 677.22 710.23 29,542,600 +44.15(+6.63%)
Aug 08, 2000 676.22 686.96 665.63 666.08 20,918,400 -9.51(-1.41%)
Aug 07, 2000 693.50 694.48 675.59 675.59 21,835,700 -34.41(-4.85%)
Aug 04, 2000 717.14 719.07 702.47 710.00 22,105,200 -12.08(-1.67%)
Aug 03, 2000 734.49 736.23 719.27 722.08 25,942,600 -6.25(-0.86%)
Aug 02, 2000 723.32 733.99 715.18 728.33 32,868,900 +1.23(+0.17%)
Aug 01, 2000 710.05 727.53 700.83 727.10 29,793,900 +21.13(+2.99%)
Jul 31, 2000 686.35 706.73 678.35 705.97 21,898,400 +13.32(+1.92%)
Jul 28, 2000 706.56 712.57 691.01 692.65 23,902,900 -35.03(-4.81%)
Jul 27, 2000 730.76 734.51 718.66 727.68 25,585,500 -16.16(-2.17%)
Jul 26, 2000 742.45 748.61 723.32 743.84 33,308,500 +6.20(+0.84%)
Jul 25, 2000 730.49 743.52 720.72 737.64 35,257,100 -0.25(-0.03%)
Jul 24, 2000 766.44 769.81 736.38 737.89 39,331,500 -45.17(-5.77%)
Jul 21, 2000 785.98 789.85 771.50 783.06 40,813,800 +4.16(+0.53%)
Jul 20, 2000 786.22 791.41 774.47 778.90 42,630,600 -18.40(-2.31%)
Jul 19, 2000 806.75 806.75 787.58 797.30 44,279,500 -15.03(-1.85%)
Jul 18, 2000 822.30 829.19 806.88 812.33 31,706,800 -15.62(-1.89%)
Jul 14, 2000 847.60 850.26 826.82 827.95 36,631,100 -17.80(-2.10%)
Jul 13, 2000 840.45 849.03 833.05 845.75 47,791,400 +5.99(+0.71%)
Jul 12, 2000 841.15 846.80 830.06 839.76 46,695,600 +2.90(+0.35%)
Jul 11, 2000 856.17 863.53 836.86 836.86 84,997,400 -14.61(-1.72%)
Jul 10, 2000 847.60 856.83 847.14 851.47 53,255,200 +9.73(+1.16%)
Jul 07, 2000 841.50 851.62 837.84 841.74 56,984,500 +4.11(+0.49%)
Jul 06, 2000 822.76 840.91 818.24 837.63 69,603,600 +7.23(+0.87%)
Jul 05, 2000 818.40 830.40 810.10 830.40 53,194,000 +11.87(+1.45%)
Jul 04, 2000 840.20 841.52 818.47 818.53 43,914,000 -16.68(-2.00%)
Jul 03, 2000 824.83 836.53 824.83 835.21 44,079,000 +13.99(+1.70%)
Jun 30, 2000 815.03 823.36 812.26 821.22 46,287,200 +2.32(+0.28%)
Jun 29, 2000 828.59 830.80 807.93 818.90 33,897,000 +0.17(+0.02%)
Jun 28, 2000 810.44 822.04 806.87 818.73 50,010,100 +8.86(+1.09%)
Jun 27, 2000 799.58 810.70 795.55 809.87 46,583,200 +18.32(+2.31%)
Jun 26, 2000 782.28 794.89 779.39 791.55 28,673,400 +12.61(+1.62%)
Jun 23, 2000 772.18 778.94 768.29 778.94 26,184,700 -3.30(-0.42%)
Jun 22, 2000 795.08 804.20 771.06 782.24 36,963,700 +0.37(+0.05%)
Jun 21, 2000 793.67 799.44 780.68 781.87 52,923,800 -3.45(-0.44%)
Jun 20, 2000 772.98 785.32 764.98 785.32 34,077,000 +29.94(+3.96%)
Jun 19, 2000 748.47 777.13 744.90 755.38 27,028,600 -3.66(-0.48%)
Jun 16, 2000 759.58 775.26 753.96 759.04 31,714,100 -11.91(-1.54%)
Jun 15, 2000 814.62 814.62 770.70 770.95 38,063,700 -48.32(-5.90%)
Jun 14, 2000 814.05 821.13 792.30 819.27 43,819,200 +14.82(+1.84%)
Jun 13, 2000 833.18 835.29 800.32 804.45 42,660,400 -41.36(-4.89%)
Jun 12, 2000 851.06 858.34 828.66 845.81 51,673,700 +9.41(+1.13%)
Jun 09, 2000 800.28 836.82 790.43 836.40 50,677,800 +36.29(+4.54%)
Jun 08, 2000 825.56 842.13 795.99 800.11 66,904,800 -22.43(-2.73%)
Jun 07, 2000 798.23 822.98 792.71 822.54 49,350,300 +28.33(+3.57%)
Jun 05, 2000 778.48 799.34 778.48 794.21 46,437,700 +33.52(+4.41%)
Jun 02, 2000 759.22 776.49 750.38 760.69 43,057,400 +22.20(+3.01%)
Jun 01, 2000 730.55 746.70 722.24 738.49 31,433,500 +6.61(+0.90%)
May 31, 2000 708.04 744.60 708.04 731.88 50,378,100 +40.62(+5.88%)
May 30, 2000 668.65 692.31 668.65 691.26 38,966,400 +35.33(+5.39%)
May 29, 2000 627.40 664.27 625.14 655.93 30,960,900 -0.73(-0.11%)
May 26, 2000 690.54 693.10 656.66 656.66 35,044,900 -42.87(-6.13%)
May 25, 2000 696.69 708.59 685.18 699.53 40,199,100 +24.58(+3.64%)
May 24, 2000 669.21 689.55 643.97 674.95 28,935,000 -4.81(-0.71%)
May 23, 2000 674.03 694.44 674.03 679.76 21,138,700 -11.85(-1.71%)
May 22, 2000 715.55 718.30 688.58 691.61 17,662,300 -39.07(-5.35%)
May 19, 2000 712.13 730.71 695.73 730.68 19,628,700 +17.73(+2.49%)
May 18, 2000 705.62 718.72 699.00 712.95 20,144,000 -14.23(-1.96%)
May 17, 2000 752.52 769.01 726.89 727.18 21,900,600 -19.59(-2.62%)
May 16, 2000 729.10 746.77 723.71 746.77 17,234,800 +18.10(+2.48%)
May 15, 2000 737.21 740.16 719.60 728.67 19,327,500 -11.63(-1.57%)
May 12, 2000 762.80 763.01 737.07 740.30 18,905,700 -19.21(-2.53%)
May 10, 2000 757.36 764.64 753.73 759.51 19,357,100 -1.34(-0.18%)
May 09, 2000 768.01 771.51 758.89 760.85 18,101,000 -9.39(-1.22%)
May 08, 2000 759.15 778.46 759.15 770.24 19,551,200 +18.95(+2.52%)
May 04, 2000 753.18 760.99 745.39 751.29 19,022,500 -1.47(-0.20%)
May 03, 2000 751.07 755.62 742.94 752.76 17,977,800 +0.17(+0.02%)
May 02, 2000 731.76 753.46 729.84 752.59 19,597,400 +27.20(+3.75%)
Apr 28, 2000 698.06 727.26 698.06 725.39 22,815,100 +33.32(+4.81%)
Apr 27, 2000 699.29 710.70 688.36 692.07 22,444,500 -21.16(-2.97%)
Apr 26, 2000 751.89 760.21 712.42 713.23 24,194,100 -23.97(-3.25%)
Apr 25, 2000 738.56 742.15 730.43 737.20 16,848,100 -10.38(-1.39%)
Apr 24, 2000 767.05 770.72 746.16 747.58 17,665,600 -19.58(-2.55%)
Apr 21, 2000 764.81 772.86 759.34 767.16 20,214,200 +5.91(+0.78%)
Apr 20, 2000 752.04 765.01 749.61 761.25 20,406,000 +6.17(+0.82%)
Apr 19, 2000 767.27 781.55 745.77 755.08 29,237,800 +7.78(+1.04%)
Apr 18, 2000 738.10 769.38 724.05 747.30 27,302,600 +39.58(+5.59%)
Apr 17, 2000 762.96 762.96 699.22 707.72 28,774,100 -93.17(-11.63%)
Apr 14, 2000 808.46 816.07 793.74 800.89 0 -36.12(-4.32%)
Apr 12, 2000 841.16 853.61 834.75 837.01 21,351,000 -18.04(-2.11%)
Apr 11, 2000 864.65 864.65 839.82 855.05 25,514,000 -15.12(-1.74%)
Apr 10, 2000 861.72 880.41 851.30 870.17 32,532,000 +32.79(+3.92%)
Apr 07, 2000 811.38 838.82 811.38 837.38 20,511,600 +33.03(+4.11%)
Apr 06, 2000 827.23 827.89 804.15 804.35 17,297,300 -25.81(-3.11%)
Apr 05, 2000 835.24 850.10 814.54 830.16 20,303,100 +0.00(+0.00%)
Apr 04, 2000 835.24 850.10 814.54 830.16 20,303,100 -16.28(-1.92%)
Apr 03, 2000 866.75 876.81 837.36 846.44 20,959,100 -14.50(-1.68%)
Apr 01, 2000 872.02 885.74 860.52 860.94 21,473,100 -29.01(-3.26%)
Mar 31, 2000 905.59 909.51 889.23 889.95 26,407,700 -18.56(-2.04%)
Mar 30, 2000 886.69 913.35 881.52 908.51 28,075,000 +17.22(+1.93%)
Mar 29, 2000 886.51 902.76 882.22 891.29 26,274,800 +4.58(+0.52%)
Mar 28, 2000 893.13 893.13 876.52 886.71 28,235,900 +0.00(+0.00%)
Mar 27, 2000 893.13 893.13 876.52 886.71 0 -2.53(-0.28%)
Mar 25, 2000 876.93 900.06 861.64 889.24 28,192,500 +21.62(+2.49%)
Mar 24, 2000 888.89 892.78 862.84 867.62 25,490,700 -14.81(-1.68%)
Mar 23, 2000 869.88 886.53 865.97 882.43 29,602,700 +19.02(+2.20%)
Mar 22, 2000 850.91 863.41 838.98 863.41 22,793,700 +12.90(+1.52%)
Mar 21, 2000 862.68 867.54 843.46 850.51 22,793,400 +0.00(+0.00%)
Mar 20, 2000 862.68 867.54 843.46 850.51 0 -5.06(-0.59%)
Mar 18, 2000 864.36 869.82 850.04 855.57 30,084,400 +14.35(+1.71%)
Mar 17, 2000 847.90 860.40 832.17 841.22 29,887,500 +3.69(+0.44%)
Mar 16, 2000 837.35 841.73 820.30 837.53 31,289,800 -9.21(-1.09%)
Mar 15, 2000 843.14 858.68 838.31 846.74 33,075,300 -7.92(-0.93%)
Mar 14, 2000 890.87 890.87 849.52 854.66 36,440,200 +0.00(+0.00%)
Mar 13, 2000 890.87 890.87 849.52 854.66 0 -36.70(-4.12%)
Mar 11, 2000 902.31 913.60 886.26 891.36 33,062,300 +6.77(+0.77%)
Mar 10, 2000 922.71 928.55 884.59 884.59 37,003,300 -30.65(-3.35%)
Mar 09, 2000 895.93 919.03 883.53 915.24 33,927,400 +7.90(+0.87%)
Mar 08, 2000 907.01 907.85 893.09 907.34 33,927,400 -1.99(-0.22%)
Mar 07, 2000 907.56 913.51 899.58 909.33 35,262,300 +0.00(+0.00%)
Mar 06, 2000 907.56 913.51 899.58 909.33 0 +14.50(+1.62%)
Mar 04, 2000 909.81 910.02 882.48 894.83 31,125,000 +0.17(+0.02%)
Mar 03, 2000 864.78 900.30 857.05 894.66 31,775,300 +0.00(+0.00%)
Mar 02, 2000 864.78 900.30 857.05 894.66 0 +66.28(+8.00%)
Mar 01, 2000 843.31 846.37 810.53 828.38 27,572,800 +9.37(+1.14%)
Feb 29, 2000 850.36 850.48 819.01 819.01 25,312,500 +0.00(+0.00%)
Feb 28, 2000 850.36 850.48 819.01 819.01 0 -45.75(-5.29%)
Feb 26, 2000 856.06 873.08 847.14 864.76 25,518,200 -2.61(-0.30%)
Feb 25, 2000 874.53 887.82 857.68 867.37 25,668,800 -13.30(-1.51%)
Feb 24, 2000 866.14 882.79 852.89 880.67 34,644,900 +30.65(+3.61%)
Feb 23, 2000 844.11 867.68 835.97 850.02 24,438,900 +4.70(+0.56%)
Feb 22, 2000 864.61 866.32 843.65 845.32 21,379,400 +0.00(+0.00%)
Feb 21, 2000 864.61 866.32 843.65 845.32 0 -52.20(-5.82%)
Feb 19, 2000 900.71 918.04 879.14 897.52 25,828,100 +0.00(+0.00%)
Feb 18, 2000 869.35 901.83 869.35 897.52 21,242,100 +18.02(+2.05%)
Feb 17, 2000 881.03 886.63 843.58 879.50 21,404,500 -0.20(-0.02%)
Feb 16, 2000 916.89 919.43 875.05 879.70 21,859,800 -31.17(-3.42%)
Feb 15, 2000 932.94 941.23 907.91 910.87 23,418,000 +0.00(+0.00%)
Feb 14, 2000 932.94 941.23 907.91 910.87 0 -42.35(-4.44%)
Feb 12, 2000 990.11 990.75 941.24 953.22 27,478,000 -12.96(-1.34%)
Feb 11, 2000 966.36 991.71 957.73 966.18 25,161,400 -9.87(-1.01%)
Feb 10, 2000 967.53 979.92 966.15 976.05 24,044,600 +14.83(+1.54%)
Feb 09, 2000 977.07 981.42 960.47 961.22 22,949,000 -11.91(-1.22%)
Feb 08, 2000 953.23 982.03 951.31 973.13 27,176,500 +0.00(+0.00%)
Feb 07, 2000 953.23 982.03 951.31 973.13 0 +22.91(+2.41%)
Feb 04, 2000 950.26 959.00 934.11 950.22 27,712,100 +6.63(+0.70%)
Feb 03, 2000 929.69 950.13 923.40 943.59 31,040,600 +14.84(+1.60%)
Feb 02, 2000 955.44 959.31 923.52 928.75 30,614,300 -15.13(-1.60%)
Feb 01, 2000 924.83 948.84 922.92 943.88 28,943,500 +0.00(+0.00%)
Jan 31, 2000 924.83 948.84 922.92 943.88 0 +2.21(+0.23%)
Jan 29, 2000 922.74 943.95 916.86 941.67 29,313,700 +32.44(+3.57%)
Jan 28, 2000 888.27 912.49 879.00 909.23 34,491,100 +23.69(+2.68%)
Jan 27, 2000 896.34 902.43 875.82 885.54 23,114,600 -5.68(-0.64%)
Jan 26, 2000 909.12 913.19 891.22 891.22 24,259,100 -35.55(-3.84%)
Jan 25, 2000 917.93 944.31 915.70 926.77 21,041,300 +0.00(+0.00%)
Jan 24, 2000 917.93 944.31 915.70 926.77 0 +1.61(+0.17%)
Jan 22, 2000 928.55 940.70 911.83 925.16 25,513,500 -20.74(-2.19%)
Jan 21, 2000 927.12 945.90 906.26 945.90 22,668,400 +7.12(+0.76%)
Jan 20, 2000 969.31 969.31 938.74 938.78 23,572,600 -42.75(-4.36%)
Jan 19, 2000 992.31 992.85 967.96 981.53 21,208,000 -1.74(-0.18%)
Jan 18, 2000 962.67 986.09 959.36 983.27 21,205,800 +0.00(+0.00%)
Jan 17, 2000 962.67 986.09 959.36 983.27 0 +35.24(+3.72%)
Jan 15, 2000 958.82 970.59 937.75 948.03 22,495,700 -3.02(-0.32%)
Jan 14, 2000 955.06 960.73 939.25 951.05 22,300,100 -3.96(-0.41%)
Jan 13, 2000 957.98 968.68 949.20 955.01 22,707,900 -26.32(-2.68%)
Jan 12, 2000 992.17 1006 981.23 981.33 25,707,000 -5.91(-0.60%)
Jan 11, 2000 979.67 994.94 974.82 987.24 24,017,500 +0.00(+0.00%)
Jan 10, 2000 979.67 994.94 974.82 987.24 0 +38.59(+4.07%)
Jan 08, 2000 949.17 970.16 930.84 948.65 21,566,400 -12.14(-1.26%)
Jan 07, 2000 1014 1015 953.50 960.79 20,352,300 -25.52(-2.59%)
Jan 06, 2000 1007 1027 984.05 986.31 25,769,600 -72.73(-6.87%)
Jan 05, 2000 1028 1066 1017 1059 19,589,800 +0.00(+0.00%)
Jan 04, 2000 1028 1066 1017 1059 0 +30.97(+3.01%)
Dec 29, 1999 1010 1038 1004 1028 25,975,800 +22.34(+2.22%)
Dec 28, 1999 1016 1023 997.48 1006 23,356,400 +0.00(+0.00%)
Dec 27, 1999 1016 1023 997.48 1006 0 +14.10(+1.42%)
Dec 25, 1999 992.51 1004 983.31 991.63 25,732,800 +17.47(+1.79%)
Dec 24, 1999 964.69 1003 959.26 974.16 29,476,500 +6.33(+0.65%)
Dec 23, 1999 963.40 967.87 941.84 967.83 30,023,900 +9.03(+0.94%)
Dec 22, 1999 981.91 987.78 957.84 958.80 28,604,900 -8.25(-0.85%)
Dec 21, 1999 966.32 978.92 960.26 967.05 25,443,500 +0.00(+0.00%)
Dec 20, 1999 966.32 978.92 960.26 967.05 0 +17.79(+1.87%)
Dec 18, 1999 958.55 965.28 934.22 949.26 29,571,700 +0.69(+0.07%)
Dec 17, 1999 956.94 974.65 944.36 948.57 30,527,300 -15.01(-1.56%)
Dec 16, 1999 998.76 999.24 950.02 963.58 35,642,700 -39.06(-3.90%)
Dec 15, 1999 1018 1026 1002 1003 39,653,300 -11.01(-1.09%)
Dec 14, 1999 1031 1037 1014 1014 35,442,600 +0.00(+0.00%)
Dec 13, 1999 1031 1037 1014 1014 0 -4.52(-0.44%)
Dec 11, 1999 989.97 1019 982.78 1018 39,398,200 +37.63(+3.84%)
Dec 10, 1999 982.89 995.71 976.68 980.54 32,975,100 -7.78(-0.79%)
Dec 09, 1999 992.29 998.16 974.79 988.32 27,792,700 -11.60(-1.16%)
Dec 08, 1999 1001 1010 984.63 999.92 28,549,400 +1.81(+0.18%)
Dec 07, 1999 978.36 999.77 971.60 998.11 25,835,700 +0.00(+0.00%)
Dec 06, 1999 978.36 999.77 971.60 998.11 0 +31.52(+3.26%)
Dec 04, 1999 973.85 982.19 955.38 966.59 25,936,800 -1.31(-0.14%)
Dec 03, 1999 1009 1014 959.84 967.90 30,562,100 -31.26(-3.13%)
Dec 02, 1999 992.62 1007 984.38 999.16 29,484,200 +2.50(+0.25%)
Dec 01, 1999 965.45 1009 964.44 996.66 33,899,800 +32.40(+3.36%)
Nov 30, 1999 955.38 964.26 936.25 964.26 27,692,400 +0.00(+0.00%)
Nov 29, 1999 955.38 964.26 936.25 964.26 0 +15.10(+1.59%)
Nov 27, 1999 977.77 978.85 945.78 949.16 35,188,200 -23.55(-2.42%)
Nov 26, 1999 975.19 992.65 965.34 972.71 35,188,200 +3.42(+0.35%)
Nov 25, 1999 969.23 973.15 957.57 969.29 30,318,700 -4.76(-0.49%)
Nov 24, 1999 974.63 986.85 965.22 974.05 27,730,200 -3.83(-0.39%)
Nov 23, 1999 995.92 1000 970.58 977.88 30,843,800 +0.00(+0.00%)
Nov 22, 1999 995.92 1000 970.58 977.88 0 -15.23(-1.53%)
Nov 20, 1999 973.83 1001 968.52 993.11 39,051,200 +22.92(+2.36%)
Nov 19, 1999 963.16 981.85 945.27 970.19 38,427,700 +2.55(+0.26%)
Nov 18, 1999 1014 1024 967.63 967.64 49,635,800 -40.08(-3.98%)
Nov 17, 1999 973.01 1008 965.32 1008 46,428,600 +32.99(+3.38%)
Nov 16, 1999 990.00 1004 965.99 974.73 47,154,100 +0.00(+0.00%)
Nov 15, 1999 990.00 1004 965.99 974.73 0 +5.47(+0.56%)
Nov 13, 1999 961.43 983.47 957.07 969.26 53,890,700 +21.84(+2.31%)
Nov 12, 1999 943.46 968.57 938.75 947.42 46,591,700 +8.66(+0.92%)
Nov 11, 1999 944.50 958.31 936.36 938.76 42,227,000 -4.70(-0.50%)
Nov 10, 1999 908.71 943.46 906.18 943.46 35,550,600 +35.86(+3.95%)
Nov 09, 1999 916.37 920.42 906.10 907.60 38,536,400 +0.00(+0.00%)
Nov 08, 1999 916.37 920.42 906.10 907.60 0 -5.49(-0.60%)
Nov 06, 1999 917.68 928.23 908.46 913.09 41,332,600 +1.27(+0.14%)
Nov 05, 1999 895.36 911.82 895.36 911.82 41,885,300 +24.67(+2.78%)
Nov 04, 1999 893.95 901.59 884.56 887.15 41,312,100 -3.03(-0.34%)
Nov 03, 1999 876.56 890.18 870.73 890.18 40,124,700 +13.63(+1.55%)
Nov 02, 1999 863.50 876.55 857.09 876.55 34,822,000 +0.00(+0.00%)
Nov 01, 1999 863.50 876.55 857.09 876.55 0 +43.04(+5.16%)
Oct 29, 1999 834.38 848.75 832.17 833.51 31,310,100 +12.56(+1.53%)
Oct 28, 1999 790.91 823.66 790.91 820.95 24,262,900 +27.53(+3.47%)
Oct 27, 1999 795.31 804.13 788.85 793.42 22,660,200 -3.59(-0.45%)
Oct 26, 1999 784.93 803.80 778.90 797.01 22,773,900 -1.83(-0.23%)
Oct 25, 1999 819.32 822.09 790.19 798.84 27,888,100 -20.68(-2.52%)
Oct 22, 1999 814.83 826.14 811.47 819.52 23,854,900 +1.01(+0.12%)
Oct 21, 1999 838.07 848.44 813.77 818.51 33,968,300 -12.18(-1.47%)
Oct 20, 1999 821.72 834.14 815.94 830.69 31,437,600 +19.25(+2.37%)
Oct 19, 1999 835.01 839.55 805.78 811.44 25,256,600 -14.81(-1.79%)
Oct 18, 1999 839.91 844.93 823.82 826.25 26,826,500 -36.38(-4.22%)
Oct 15, 1999 870.61 877.06 854.44 862.63 33,571,700 -3.39(-0.39%)
Oct 14, 1999 851.17 873.69 841.80 866.02 33,460,000 +10.50(+1.23%)
Oct 13, 1999 848.40 856.36 840.14 855.52 28,722,200 -0.73(-0.09%)
Oct 12, 1999 830.10 856.25 829.88 856.25 29,850,400 +21.86(+2.62%)
Oct 11, 1999 845.80 850.96 830.32 834.39 24,530,900 -5.02(-0.60%)
Oct 08, 1999 846.62 853.16 833.64 839.41 31,179,400 -11.74(-1.38%)
Oct 07, 1999 838.04 852.37 828.69 851.15 34,178,000 +15.84(+1.90%)
Oct 06, 1999 799.34 837.44 792.05 835.31 27,799,900 +43.76(+5.53%)
Oct 05, 1999 825.17 838.96 788.22 791.55 28,485,500 -26.82(-3.28%)
Oct 04, 1999 840.14 853.02 818.28 818.37 23,374,600 -20.98(-2.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.