Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hong Kong Hang Seng (IX: HSI )

20,728.19 -225.15 (-1.07%)

Daily Price Updated: 4:45 PM EST, Nov 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	22287	22381	22202	22358	2,329,902,848	-20.50(-0.09%)
Sep 29, 2010	22315	22439	22300	22379	1,945,557,632	+268.80(+1.22%)
Sep 28, 2010	22330	22372	22091	22110	1,534,385,280	-230.90(-1.03%)
Sep 27, 2010	22351	22407	22292	22341	1,522,320,128	+221.40(+1.00%)
Sep 26, 2010	21973	22119	22119	22119	0	+0.00(+0.00%)
Sep 25, 2010	21973	22156	21957	22119	0	+0.00(+0.00%)
Sep 24, 2010	21973	22156	21957	22119	1,297,378,048	+71.70(+0.33%)
Sep 23, 2010	22077	22229	22022	22048	0	+0.00(+0.00%)
Sep 22, 2010	22077	22229	22022	22048	1,308,382,720	+45.10(+0.20%)
Sep 21, 2010	22119	22119	21951	22003	1,279,489,536	+25.30(+0.12%)
Sep 20, 2010	21918	22009	21874	21977	1,215,077,120	+6.40(+0.03%)
Sep 19, 2010	21744	21989	21714	21971	0	+0.00(+0.00%)
Sep 18, 2010	21744	21989	21714	21971	0	+0.00(+0.00%)
Sep 17, 2010	21744	21989	21714	21971	1,889,361,152	+279.50(+1.29%)
Sep 16, 2010	21694	21726	21526	21691	1,482,348,672	-34.20(-0.16%)
Sep 15, 2010	21820	21820	21633	21726	1,104,117,632	+29.60(+0.14%)
Sep 14, 2010	21761	21764	21656	21696	1,515,505,920	+37.70(+0.17%)
Sep 13, 2010	21397	21714	21396	21658	2,035,235,456	+400.90(+1.89%)
Sep 12, 2010	21311	21332	21093	21257	0	+0.00(+0.00%)
Sep 11, 2010	21311	21332	21093	21257	0	+0.00(+0.00%)
Sep 10, 2010	21311	21332	21093	21257	1,125,390,336	+90.10(+0.43%)
Sep 09, 2010	21170	21249	21123	21167	1,086,561,280	+78.40(+0.37%)
Sep 08, 2010	21213	21215	21067	21089	1,956,624,384	-312.90(-1.46%)
Sep 07, 2010	21420	21436	21313	21402	1,163,804,416	+46.00(+0.22%)
Sep 06, 2010	21156	21398	21140	21356	1,599,558,912	+384.30(+1.83%)
Sep 05, 2010	20919	21029	20861	20972	0	+0.00(+0.00%)
Sep 03, 2010	20919	21029	20861	20972	1,340,909,696	+102.60(+0.49%)
Sep 02, 2010	20864	20938	20820	20869	1,272,295,552	+245.10(+1.19%)
Sep 01, 2010	20570	20649	20530	20624	1,114,882,432	+87.30(+0.43%)
Aug 31, 2010	20539	20609	20372	20536	1,329,325,952	-200.70(-0.97%)
Aug 30, 2010	20797	20832	20669	20737	1,056,592,512	+139.90(+0.68%)
Aug 29, 2010	20563	20671	20553	20597	0	+0.00(+0.00%)
Aug 27, 2010	20563	20671	20553	20597	1,212,734,080	-14.80(-0.07%)
Aug 26, 2010	20603	20665	20567	20612	1,026,568,000	-22.90(-0.11%)
Aug 25, 2010	20604	20667	20513	20635	1,224,482,944	-23.70(-0.11%)
Aug 24, 2010	20759	20938	20651	20659	1,243,939,200	-230.30(-1.10%)
Aug 23, 2010	20963	21035	20846	20889	857,934,208	-92.80(-0.44%)
Aug 21, 2010	20930	20997	20868	20982	0	+0.00(+0.00%)
Aug 20, 2010	20930	20997	20868	20982	1,096,937,344	-90.70(-0.43%)
Aug 19, 2010	21095	21298	21023	21072	1,336,442,880	+49.80(+0.24%)
Aug 18, 2010	21168	21277	20969	21023	1,282,606,336	-114.70(-0.54%)
Aug 17, 2010	21081	21162	21015	21137	671,736,704	+25.30(+0.12%)
Aug 16, 2010	20882	21210	20882	21112	1,053,815,488	+40.50(+0.19%)
Aug 15, 2010	21095	21206	21012	21072	0	+0.00(+0.00%)
Aug 14, 2010	21095	21206	21012	21072	0	+0.00(+0.00%)
Aug 13, 2010	21095	21206	21012	21072	1,230,389,248	-34.10(-0.16%)
Aug 12, 2010	21039	21125	20926	21106	1,695,693,184	-188.80(-0.89%)
Aug 11, 2010	21542	21643	21239	21294	1,475,898,240	-179.10(-0.83%)
Aug 10, 2010	21764	21766	21447	21474	1,257,248,256	-328.00(-1.50%)
Aug 09, 2010	21640	21806	21622	21802	999,901,568	+122.80(+0.57%)
Aug 08, 2010	21576	21722	21457	21679	0	+0.00(+0.00%)
Aug 07, 2010	21576	21722	21457	21679	0	+0.00(+0.00%)
Aug 06, 2010	21576	21722	21457	21679	1,309,181,952	+127.10(+0.59%)
Aug 05, 2010	21577	21619	21462	21552	940,912,576	+1.80(+0.01%)
Aug 04, 2010	21567	21622	21428	21550	1,243,029,760	+92.20(+0.43%)
Aug 03, 2010	21610	21610	21410	21458	1,419,675,136	+44.90(+0.21%)
Aug 02, 2010	21221	21439	21221	21413	1,646,320,640	+383.00(+1.82%)
Aug 01, 2010			21030	21030	0	+0.00(+0.00%)
Jul 31, 2010	21008	21096	20946	21030	0	+0.00(+0.00%)
Jul 30, 2010	21008	21096	20946	21030	947,166,080	-64.00(-0.30%)
Jul 29, 2010	21091	21131	20971	21094	1,014,336,768	+2.60(+0.01%)
Jul 28, 2010	20962	21200	20902	21091	1,350,370,816	+117.80(+0.56%)
Jul 27, 2010	20966	21009	20824	20973	1,118,094,592	+133.50(+0.64%)
Jul 26, 2010	20945	20963	20827	20840	1,139,652,608	+24.60(+0.12%)
Jul 25, 2010	20848	20848	20728	20815	0	+0.00(+0.00%)
Jul 24, 2010	20848	20848	20728	20815	0	+0.00(+0.00%)
Jul 23, 2010	20848	20848	20728	20815	1,641,271,296	+225.60(+1.10%)
Jul 22, 2010	20488	20592	20385	20590	951,757,376	+102.50(+0.50%)
Jul 21, 2010	20378	20494	20334	20487	1,115,583,232	+222.60(+1.10%)
Jul 20, 2010	20076	20403	20076	20265	1,168,031,232	+173.70(+0.86%)
Jul 19, 2010	20008	20128	20008	20091	1,040,734,400	-159.30(-0.79%)
Jul 18, 2010	20294	20314	20174	20250	0	+0.00(+0.00%)
Jul 17, 2010	20294	20314	20174	20250	0	+0.00(+0.00%)
Jul 16, 2010	20294	20314	20174	20250	1,648,123,264	-5.40(-0.03%)
Jul 15, 2010	20530	20666	20226	20256	1,591,164,032	-305.20(-1.48%)
Jul 14, 2010	20722	20722	20512	20561	1,562,984,064	+129.70(+0.63%)
Jul 13, 2010	20485	20529	20379	20431	1,309,265,408	-36.30(-0.18%)
Jul 12, 2010	20476	20540	20369	20467	1,675,481,344	+88.70(+0.44%)
Jul 10, 2010	20143	20418	20116	20379	0	+0.00(+0.00%)
Jul 09, 2010	20143	20418	20116	20379	1,673,574,528	+328.10(+1.64%)
Jul 08, 2010	20231	20236	20002	20051	1,137,900,032	+193.50(+0.97%)
Jul 07, 2010	19948	19948	19800	19857	1,083,584,000	-227.00(-1.13%)
Jul 06, 2010	19778	20084	19778	20084	1,204,498,560	+241.90(+1.22%)
Jul 05, 2010	19809	19913	19794	19842	1,251,615,744	-63.10(-0.32%)
Jul 03, 2010	20060	20162	19803	19905	0	+0.00(+0.00%)
Jul 02, 2010	20060	20162	19803	19905	1,374,627,072	-223.70(-1.11%)
Jul 01, 2010	20129	20129	20129	20129	0	+0.00(+0.00%)
Jun 30, 2010	19986	20143	19971	20129	1,588,071,680	-119.90(-0.59%)
Jun 29, 2010	20727	20738	20191	20249	1,781,397,248	-477.80(-2.31%)
Jun 28, 2010	20718	20862	20687	20727	1,171,423,616	+35.90(+0.17%)
Jun 27, 2010	20616	20763	20564	20691	0	+0.00(+0.00%)
Jun 26, 2010	20616	20763	20564	20691	0	+0.00(+0.00%)
Jun 25, 2010	20616	20732	20564	20691	1,338,524,416	-42.70(-0.21%)
Jun 24, 2010	20797	20901	20710	20734	1,067,905,408	-123.10(-0.59%)
Jun 23, 2010	20719	20867	20689	20857	1,362,845,056	+37.50(+0.18%)
Jun 22, 2010	20862	20957	20796	20819	1,597,804,032	-93.10(-0.45%)
Jun 21, 2010	20571	20938	20571	20912	3,171,247,104	+625.50(+3.08%)
Jun 20, 2010	20199	20315	20138	20287	0	+0.00(+0.00%)
Jun 19, 2010	20199	20315	20138	20287	0	+0.00(+0.00%)
Jun 18, 2010	20199	20315	20138	20287	1,413,431,552	+148.30(+0.74%)
Jun 17, 2010	20202	20202	20079	20138	1,034,862,912	+76.20(+0.38%)
Jun 16, 2010	19998	20142	19971	20062	0	+0.00(+0.00%)
Jun 15, 2010	19998	20142	19971	20062	996,054,720	+10.30(+0.05%)
Jun 14, 2010	20103	20103	20024	20052	954,758,208	+179.50(+0.90%)
Jun 13, 2010	19996	19996	19834	19872	0	+0.00(+0.00%)
Jun 12, 2010	19996	19996	19834	19872	0	+0.00(+0.00%)
Jun 11, 2010	19996	19996	19834	19872	1,146,581,248	+239.70(+1.22%)
Jun 10, 2010	19518	19729	19518	19633	962,222,784	+11.50(+0.06%)
Jun 09, 2010	19488	19792	19384	19621	1,263,124,864	+133.70(+0.69%)
Jun 08, 2010	19460	19510	19333	19488	904,490,688	+109.30(+0.56%)
Jun 07, 2010	19212	19390	19212	19378	1,583,714,816	-401.90(-2.03%)
Jun 06, 2010	19765	19842	19659	19780	0	+0.00(+0.00%)
Jun 05, 2010	19765	19842	19659	19780	0	+0.00(+0.00%)
Jun 04, 2010	19765	19842	19659	19780	1,011,348,672	-6.60(-0.03%)
Jun 03, 2010	19823	19860	19744	19787	1,270,634,880	+314.90(+1.62%)
Jun 02, 2010	19652	19656	19372	19472	1,231,922,560	-25.10(-0.13%)
Jun 01, 2010	19601	19806	19463	19497	1,098,816,384	-268.30(-1.36%)
May 31, 2010	19706	19824	19630	19765	1,075,849,216	-1.50(-0.01%)
May 30, 2010	19816	19910	19711	19767	0	+0.00(+0.00%)
May 28, 2010	19816	19910	19711	19767	2,068,737,536	+335.30(+1.73%)
May 27, 2010	19016	19556	18972	19431	2,136,796,800	+235.00(+1.22%)
May 26, 2010	19177	19242	19048	19196	2,264,630,016	+210.90(+1.11%)
May 25, 2010	19317	19328	18974	18986	2,165,693,440	-682.30(-3.47%)
May 24, 2010	19470	19757	19470	19668	1,641,682,560	+122.00(+0.62%)
May 22, 2010	19694	19747	19276	19546	0	+0.00(+0.00%)
May 21, 2010	19694	19747	19276	19546	0	+0.00(+0.00%)
May 20, 2010	19694	19747	19276	19546	1,585,500,032	-33.20(-0.17%)
May 19, 2010	19552	19786	19546	19579	1,293,434,240	-365.90(-1.83%)
May 18, 2010	19769	20013	19672	19945	1,350,108,928	+229.70(+1.17%)
May 17, 2010	19832	19832	19594	19715	1,728,647,936	-430.20(-2.14%)
May 16, 2010	20258	20353	20131	20145	0	+0.00(+0.00%)
May 15, 2010	20258	20353	20131	20145	0	+0.00(+0.00%)
May 14, 2010	20258	20353	20131	20145	1,366,467,072	-277.10(-1.36%)
May 13, 2010	20412	20527	20274	20422	1,340,553,344	+210.00(+1.04%)
May 12, 2010	20176	20238	20004	20212	1,157,921,536	+66.00(+0.33%)
May 11, 2010	20346	20398	19977	20146	1,888,728,832	-280.10(-1.37%)
May 10, 2010	20119	20492	20036	20427	1,820,977,664	+506.30(+2.54%)
May 09, 2010	19700	20038	19700	19920	0	+0.00(+0.00%)
May 08, 2010	19700	20038	19700	19920	0	+0.00(+0.00%)
May 07, 2010	19700	20038	19700	19920	2,324,806,912	-213.10(-1.06%)
May 06, 2010	20178	20303	19888	20133	2,153,779,968	-194.10(-0.95%)
May 05, 2010	20390	20506	20293	20328	2,384,536,320	-435.60(-2.10%)
May 04, 2010	20936	21012	20744	20763	1,291,199,744	-48.30(-0.23%)
May 03, 2010	20800	20887	20774	20811	1,312,414,080	-297.20(-1.41%)
May 01, 2010	20934	21122	20920	21109	0	+0.00(+0.00%)
Apr 30, 2010	20934	21122	20920	21109	2,387,265,536	+329.70(+1.59%)
Apr 29, 2010	20994	21008	20763	20779	1,617,080,704	-170.50(-0.81%)
Apr 28, 2010	20854	21022	20854	20949	1,788,287,232	-312.40(-1.47%)
Apr 27, 2010	21342	21383	21224	21262	1,327,490,688	-325.30(-1.51%)
Apr 26, 2010	21501	21618	21489	21587	1,140,596,992	+342.60(+1.61%)
Apr 24, 2010	21385	21443	21232	21244	0	+0.00(+0.00%)
Apr 23, 2010	21385	21443	21232	21244	1,306,533,632	-210.40(-0.98%)
Apr 22, 2010	21284	21471	21207	21455	1,352,022,656	-56.00(-0.26%)
Apr 21, 2010	21733	21741	21476	21511	1,624,158,080	-112.50(-0.52%)
Apr 20, 2010	21519	21648	21508	21623	1,422,031,744	+218.20(+1.02%)
Apr 19, 2010	21558	21582	21283	21405	2,348,763,392	-460.10(-2.10%)
Apr 17, 2010	22059	22112	21789	21865	0	+0.00(+0.00%)
Apr 16, 2010	22059	22112	21789	21865	2,496,723,968	-292.50(-1.32%)
Apr 15, 2010	22265	22338	22113	22158	1,459,714,688	+36.40(+0.16%)
Apr 14, 2010	22183	22192	22062	22121	1,302,086,144	+17.90(+0.08%)
Apr 13, 2010	22216	22291	22008	22104	1,868,202,752	-34.70(-0.16%)
Apr 12, 2010	22389	22389	22132	22138	1,580,086,784	-70.30(-0.32%)
Apr 10, 2010	22015	22249	21964	22208	0	+0.00(+0.00%)
Apr 09, 2010	22015	22249	21964	22208	2,129,071,616	+341.50(+1.56%)
Apr 08, 2010	21836	21949	21813	21867	1,712,260,352	-61.80(-0.28%)
Apr 07, 2010	21828	21935	21748	21929	2,868,746,752	+391.80(+1.82%)
Apr 06, 2010	21537	21537	21537	21537	0	+0.00(+0.00%)
Apr 05, 2010	21537	21537	21537	21537	0	+0.00(+0.00%)
Apr 04, 2010	21391	21548	21373	21537	0	+0.00(+0.00%)
Apr 03, 2010	21391	21548	21373	21537	0	+0.00(+0.00%)
Apr 02, 2010	21391	21548	21373	21537	0	+0.00(+0.00%)
Apr 01, 2010	21391	21548	21373	21537	2,059,414,400	+297.70(+1.40%)
Mar 31, 2010	21367	21447	21230	21239	2,159,444,224	-135.50(-0.63%)
Mar 30, 2010	21230	21451	21202	21375	1,749,750,784	+137.40(+0.65%)
Mar 29, 2010	21148	21318	21126	21237	1,394,443,904	+184.30(+0.88%)
Mar 27, 2010	20680	21127	20680	21053	0	+0.00(+0.00%)
Mar 26, 2010	20680	21127	20680	21053	1,863,881,984	+274.50(+1.32%)
Mar 25, 2010	20799	20801	20659	20779	1,456,677,504	-230.00(-1.09%)
Mar 24, 2010	21204	21206	20974	21009	1,282,110,080	+20.80(+0.10%)
Mar 23, 2010	21071	21211	20972	20988	1,253,196,672	+54.60(+0.26%)
Mar 22, 2010	21120	21120	20900	20933	1,572,548,864	-437.60(-2.05%)
Mar 20, 2010	21360	21389	21258	21371	0	+0.00(+0.00%)
Mar 19, 2010	21360	21389	21258	21371	1,347,445,888	+40.10(+0.19%)
Mar 18, 2010	21430	21441	21287	21331	1,341,953,024	-53.80(-0.25%)
Mar 17, 2010	21184	21440	21159	21384	1,612,088,192	+361.60(+1.72%)
Mar 16, 2010	21136	21197	20987	21023	1,027,809,600	-56.20(-0.27%)
Mar 15, 2010	21036	21116	20964	21079	1,143,308,800	-130.60(-0.62%)
Mar 14, 2010	21250	21260	21117	21210	0	+0.00(+0.00%)
Mar 13, 2010	21250	21260	21117	21210	1,164,407,168	-18.50(-0.09%)
Mar 12, 2010	21333	21333	21059	21228	1,402,218,752	+19.90(+0.09%)
Mar 11, 2010	21294	21294	21156	21208	1,257,677,184	+0.70(+0.00%)
Mar 10, 2010	21154	21278	21129	21208	1,421,012,480	+10.70(+0.05%)
Mar 09, 2010	21100	21257	21081	21197	2,052,899,584	+0.00(+0.00%)
Mar 08, 2010	21100	21257	21081	21197	0	+408.90(+1.97%)
Mar 07, 2010	20821	20821	20655	20788	0	+0.00(+0.00%)
Mar 06, 2010	20821	20821	20655	20788	2,875,175,936	+212.20(+1.03%)
Mar 05, 2010	20984	21000	20576	20576	1,910,837,632	-301.00(-1.44%)
Mar 04, 2010	21016	21016	20845	20877	1,674,115,328	-29.30(-0.14%)
Mar 03, 2010	20921	20962	20848	20906	2,296,292,096	-150.80(-0.72%)
Mar 02, 2010	20853	21057	20853	21057	2,585,989,888	+0.00(+0.00%)
Mar 01, 2010	20853	21057	20853	21057	0	+448.20(+2.17%)
Feb 28, 2010	20658	20663	20568	20609	0	+0.00(+0.00%)
Feb 27, 2010	20658	20663	20568	20609	1,492,479,360	+209.10(+1.03%)
Feb 26, 2010	20512	20644	20262	20400	1,980,209,664	-68.10(-0.33%)
Feb 25, 2010	20357	20584	20351	20468	1,508,097,408	-155.30(-0.75%)
Feb 24, 2010	20218	20712	20120	20623	0	+245.70(+1.21%)
Feb 23, 2010	20408	20427	20313	20377	1,067,658,304	+0.00(+0.00%)
Feb 22, 2010	20408	20427	20313	20377	0	+483.30(+2.43%)
Feb 21, 2010	20262	20262	19875	19894	0	+0.00(+0.00%)
Feb 20, 2010	20262	20262	19875	19894	1,329,484,544	-528.20(-2.59%)
Feb 19, 2010	20535	20570	20381	20422	720,614,272	-111.80(-0.54%)
Feb 18, 2010	20658	20684	20471	20534	1,111,741,952	+0.00(+0.00%)
Feb 17, 2010	20658	20684	20471	20534	0	+265.30(+1.31%)
Feb 16, 2010	20241	20428	20213	20269	0	+0.00(+0.00%)
Feb 15, 2010	20241	20428	20213	20269	0	+0.00(+0.00%)
Feb 13, 2010	20241	20428	20213	20269	1,193,582,080	-22.00(-0.11%)
Feb 12, 2010	20096	20311	20096	20291	1,338,864,000	+368.50(+1.85%)
Feb 11, 2010	19915	19977	19682	19922	0	+131.90(+0.67%)
Feb 10, 2010	19494	19844	19461	19790	1,495,157,248	+239.40(+1.22%)
Feb 09, 2010	19615	19673	19423	19551	1,751,004,544	+0.00(+0.00%)
Feb 08, 2010	19615	19673	19423	19551	0	-114.20(-0.58%)
Feb 06, 2010	19706	19823	19656	19665	2,515,439,104	-676.50(-3.33%)
Feb 05, 2010	20535	20554	20316	20342	1,607,734,144	-380.50(-1.84%)
Feb 04, 2010	20486	20780	20315	20722	1,922,114,816	+449.90(+2.22%)
Feb 03, 2010	20433	20534	20181	20272	1,561,641,984	+28.40(+0.14%)
Feb 02, 2010	19988	20254	19846	20244	1,701,996,800	+0.00(+0.00%)
Feb 01, 2010	19988	20254	19846	20244	0	+121.80(+0.61%)
Jan 30, 2010	20026	20328	19916	20122	1,784,257,408	-234.40(-1.15%)
Jan 29, 2010	20202	20438	20170	20356	1,880,647,168	+323.30(+1.61%)
Jan 28, 2010	20186	20341	19924	20033	1,822,372,608	-76.20(-0.38%)
Jan 27, 2010	20560	20560	20047	20109	2,270,009,088	-489.30(-2.38%)
Jan 26, 2010	20448	20620	20423	20599	1,909,841,664	+0.00(+0.00%)
Jan 25, 2010	20448	20620	20423	20599	0	-127.60(-0.62%)
Jan 24, 2010	20527	20739	20250	20726	0	+0.00(+0.00%)
Jan 23, 2010	20527	20739	20250	20726	3,220,361,984	-136.50(-0.65%)
Jan 22, 2010	21193	21272	20828	20863	2,465,648,896	-423.50(-1.99%)
Jan 21, 2010	21543	21562	21171	21286	2,197,552,128	-391.80(-1.81%)
Jan 20, 2010	21481	21682	21336	21678	1,913,397,760	+218.00(+1.02%)
Jan 19, 2010	21418	21646	21321	21460	1,867,401,600	+0.00(+0.00%)
Jan 18, 2010	21418	21646	21321	21460	0	-194.20(-0.90%)
Jan 17, 2010	21715	21789	21581	21654	0	+0.00(+0.00%)
Jan 16, 2010	21715	21789	21581	21654	2,659,842,304	-62.70(-0.29%)
Jan 15, 2010	21871	21989	21707	21717	2,338,667,520	-31.70(-0.15%)
Jan 14, 2010	21991	22012	21688	21749	3,414,190,336	-578.00(-2.59%)
Jan 13, 2010	22378	22476	22193	22327	2,204,776,704	-84.90(-0.38%)
Jan 12, 2010	22524	22672	22374	22412	1,744,637,568	+0.00(+0.00%)
Jan 11, 2010	22524	22672	22374	22412	0	+114.70(+0.51%)
Jan 10, 2010	22283	22443	22206	22297	0	+0.00(+0.00%)
Jan 09, 2010	22283	22443	22206	22297	1,626,022,656	+27.40(+0.12%)
Jan 08, 2010	22548	22548	22170	22269	1,495,365,248	-147.30(-0.66%)
Jan 07, 2010	22358	22515	22277	22417	2,100,233,984	+137.10(+0.62%)
Jan 06, 2010	22092	22297	21987	22280	1,965,584,768	+456.30(+2.09%)
Jan 05, 2010	21860	22025	21689	21823	1,006,199,616	+0.00(+0.00%)
Jan 04, 2010	21860	22025	21689	21823	0	-49.20(-0.22%)
Jan 03, 2010	21654	21886	21588	21872	0	+0.00(+0.00%)
Jan 02, 2010	21654	21886	21588	21872	0	+0.00(+0.00%)
Jan 01, 2010	21654	21886	21588	21872	792,382,400	+375.90(+1.75%)
Dec 31, 2009	21469	21621	21320	21497	0	-2.80(-0.01%)
Dec 30, 2009	21544	21609	21393	21499	775,521,088	+19.20(+0.09%)
Dec 29, 2009	21622	21739	21474	21480	851,751,104	+0.00(+0.00%)
Dec 28, 2009	21622	21739	21474	21480	0	-36.80(-0.17%)
Dec 27, 2009	21379	21592	21357	21517	0	+0.00(+0.00%)
Dec 26, 2009	21379	21592	21357	21517	0	+0.00(+0.00%)
Dec 25, 2009	21379	21592	21357	21517	688,221,312	+188.30(+0.88%)
Dec 24, 2009	21116	21339	21017	21329	992,743,424	+236.70(+1.12%)
Dec 23, 2009	21152	21230	21029	21092	1,273,394,944	+143.90(+0.69%)
Dec 22, 2009	21110	21178	20933	20948	1,201,789,440	+0.00(+0.00%)
Dec 21, 2009	21110	21178	20933	20948	0	-227.80(-1.08%)
Dec 20, 2009	21162	21282	21078	21176	0	+0.00(+0.00%)
Dec 19, 2009	21162	21282	21078	21176	1,872,781,568	-171.70(-0.80%)
Dec 18, 2009	21666	21666	21219	21348	1,787,912,960	-264.10(-1.22%)
Dec 17, 2009	21840	21907	21518	21612	1,781,760,000	-202.20(-0.93%)
Dec 16, 2009	22032	22032	21780	21814	1,767,722,752	-271.90(-1.23%)
Dec 15, 2009	21639	22226	21546	22086	1,895,287,552	+0.00(+0.00%)
Dec 14, 2009	21639	22226	21546	22086	0	+183.70(+0.84%)
Dec 12, 2009	21797	22144	21797	21902	1,537,443,456	+202.10(+0.93%)
Dec 11, 2009	21939	21981	21566	21700	1,620,539,136	-41.80(-0.19%)
Dec 10, 2009	21906	22035	21658	21742	1,563,804,544	-318.70(-1.44%)
Dec 09, 2009	22306	22306	22055	22060	1,317,624,320	-264.50(-1.18%)
Dec 08, 2009	22387	22477	22256	22325	0	+0.00(+0.00%)
Dec 07, 2009	22387	22477	22256	22325	0	-173.20(-0.77%)
Dec 05, 2009	22400	22529	22241	22498	1,417,672,832	-55.70(-0.25%)
Dec 04, 2009	22504	22594	22334	22554	1,437,844,224	+264.30(+1.19%)
Dec 03, 2009	22402	22439	22267	22290	1,617,587,072	+176.40(+0.80%)
Dec 02, 2009	21813	22131	21789	22113	1,442,550,912	+291.70(+1.34%)
Dec 01, 2009	21688	21924	21688	21822	2,028,632,448	+0.00(+0.00%)
Nov 30, 2009	21688	21924	21688	21822	0	+687.00(+3.25%)
Nov 29, 2009	21624	21685	21002	21134	0	+0.00(+0.00%)
Nov 28, 2009	21624	21685	21002	21134	3,974,764,032	-1075.90(-4.84%)
Nov 27, 2009	22580	22580	22108	22210	2,298,765,824	-401.40(-1.78%)
Nov 26, 2009	22506	22639	22336	22612	2,905,056,768	+188.70(+0.84%)
Nov 25, 2009	22698	22814	22395	22423	1,780,954,752	-348.30(-1.53%)
Nov 24, 2009	22542	22794	22490	22771	1,136,305,664	+0.00(+0.00%)
Nov 23, 2009	22542	22794	22490	22771	0	+315.60(+1.41%)
Nov 22, 2009	22487	22585	22376	22456	0	+0.00(+0.00%)
Nov 21, 2009	22487	22585	22376	22456	1,444,953,344	-187.40(-0.83%)
Nov 20, 2009	22895	22895	22587	22643	1,302,322,432	-197.10(-0.86%)
Nov 19, 2009	22974	23100	22646	22840	1,646,321,152	-73.90(-0.32%)
Nov 18, 2009	23000	23000	22798	22914	1,263,504,768	-29.80(-0.13%)
Nov 17, 2009	22790	22999	22771	22944	1,663,684,352	+0.00(+0.00%)
Nov 16, 2009		22944	22944	22944	0	+390.40(+1.73%)
Nov 15, 2009	22381	22586	22344	22554	0	+0.00(+0.00%)
Nov 14, 2009	22381	22586	22344	22554	1,424,375,168	+156.00(+0.70%)
Nov 13, 2009	22660	22707	22359	22398	1,415,963,648	-229.60(-1.01%)
Nov 12, 2009	22534	22644	22396	22627	1,321,250,304	+359.00(+1.61%)
Nov 11, 2009	22557	22557	22200	22268	0	+60.60(+0.27%)
Nov 10, 2009	22004	22215	21942	22208	1,662,950,272	+0.00(+0.00%)
Nov 09, 2009	22004	22215	21942	22208	0	+377.90(+1.73%)
Nov 08, 2009	21867	21931	21781	21830	0	+0.00(+0.00%)
Nov 07, 2009	21867	21931	21781	21830	1,524,134,784	+350.60(+1.63%)
Nov 06, 2009	21405	21549	21373	21479	1,261,955,072	-135.70(-0.63%)
Nov 05, 2009	21396	21700	21361	21615	1,403,161,216	+374.70(+1.76%)
Nov 04, 2009	21599	21685	21223	21240	1,458,858,880	-380.10(-1.76%)
Nov 03, 2009	21194	21633	21131	21620	1,722,584,064	+0.00(+0.00%)
Nov 02, 2009	21194	21633	21131	21620	0	-132.70(-0.61%)
Nov 01, 2009	21720	21954	21720	21753	0	+0.00(+0.00%)
Oct 31, 2009	21720	21954	21720	21753	0	+0.00(+0.00%)
Oct 30, 2009	21720	21954	21720	21753	2,177,434,112	+487.90(+2.29%)
Oct 29, 2009	21290	21347	21134	21265	2,279,739,392	-496.60(-2.28%)
Oct 28, 2009	22005	22149	21740	21762	1,739,942,016	-408.00(-1.84%)
Oct 27, 2009	22017	22277	22017	22170	1,680,305,792	-420.10(-1.86%)
Oct 26, 2009	22590	22590	22590	22590	0	+0.00(+0.00%)
Oct 25, 2009	22439	22620	22407	22590	0	+0.00(+0.00%)
Oct 24, 2009	22439	22620	22407	22590	0	+0.00(+0.00%)
Oct 23, 2009	22439	22620	22407	22590	2,119,026,816	+379.20(+1.71%)
Oct 22, 2009	22237	22267	22003	22210	1,706,795,008	-107.60(-0.48%)
Oct 21, 2009	22300	22407	22201	22318	1,399,452,672	-66.90(-0.30%)
Oct 20, 2009	22260	22452	22260	22385	1,846,967,040	+184.50(+0.83%)
Oct 19, 2009	21762	22250	21762	22200	1,527,458,560	+270.60(+1.23%)
Oct 16, 2009	22138	22143	21899	21930	2,142,512,384	-69.20(-0.31%)
Oct 15, 2009	22209	22250	21972	21999	2,154,508,032	+112.60(+0.51%)
Oct 14, 2009	21564	21893	21563	21886	2,012,519,936	+419.10(+1.95%)
Oct 13, 2009	21372	21679	21372	21467	1,821,994,368	+168.10(+0.79%)
Oct 12, 2009	21623	21623	21263	21299	1,010,812,096	-200.10(-0.93%)
Oct 09, 2009	21573	21573	21422	21499	1,390,745,088	+6.50(+0.03%)
Oct 08, 2009	21418	21524	21284	21493	1,407,628,160	+251.30(+1.18%)
Oct 07, 2009	21075	21344	21073	21242	2,029,142,400	+430.10(+2.07%)
Oct 06, 2009	20510	20824	20510	20812	1,441,085,056	+382.40(+1.87%)
Oct 05, 2009	20343	20490	20305	20429	1,232,002,944	+53.60(+0.26%)
Oct 02, 2009	20380	20471	20324	20376	1,855,212,800	-579.70(-2.77%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Hong Kong Hang Seng (IX: HSI )

Historical Prices