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 (%)
Nov 30, 2012	21821	21996	21786	21923	1,272,038,400	+213.90(+0.99%)
Nov 29, 2012	21765	21765	21630	21709	1,272,896,640	-135.00(-0.62%)
Nov 28, 2012	21970	22003	21820	21844	1,205,019,136	-17.80(-0.08%)
Nov 27, 2012	21986	21986	21827	21862	1,074,310,784	+0.00(+0.00%)
Nov 26, 2012	21986	21986	21827	21862	0	-52.20(-0.24%)
Nov 25, 2012	21730	21924	21723	21914	0	+0.00(+0.00%)
Nov 24, 2012	21730	21924	21723	21914	1,337,229,952	+170.80(+0.79%)
Nov 23, 2012	21596	21774	21518	21743	1,449,478,528	+218.80(+1.02%)
Nov 22, 2012	21368	21530	21229	21524	1,358,588,160	+296.10(+1.39%)
Nov 21, 2012	21478	21478	21213	21228	1,169,937,536	-33.80(-0.16%)
Nov 20, 2012	21210	21303	21136	21262	1,100,673,152	+0.00(+0.00%)
Nov 19, 2012	21210	21303	21136	21262	0	+103.10(+0.49%)
Nov 18, 2012	21204	21205	21105	21159	0	+0.00(+0.00%)
Nov 17, 2012	21204	21205	21105	21159	1,146,325,120	+50.10(+0.24%)
Nov 16, 2012	21189	21288	21098	21109	1,408,099,456	-333.10(-1.55%)
Nov 15, 2012	21251	21446	21221	21442	1,302,165,888	+253.30(+1.20%)
Nov 14, 2012	21373	21400	21182	21189	1,349,937,152	-241.60(-1.13%)
Nov 13, 2012	21368	21462	21339	21430	922,157,184	+0.00(+0.00%)
Nov 12, 2012	21368	21462	21339	21430	0	+45.90(+0.21%)
Nov 11, 2012	21434	21526	21330	21384	0	+0.00(+0.00%)
Nov 10, 2012	21434	21526	21330	21384	1,455,863,296	-182.50(-0.85%)
Nov 09, 2012	21786	21872	21556	21567	1,668,424,192	-532.90(-2.41%)
Nov 08, 2012	22020	22100	21811	22100	1,555,286,144	+155.40(+0.71%)
Nov 07, 2012	21960	22009	21832	21944	1,317,598,208	-62.00(-0.28%)
Nov 06, 2012	22044	22141	21991	22006	1,165,502,592	+0.00(+0.00%)
Nov 05, 2012	22044	22141	21991	22006	0	-104.90(-0.47%)
Nov 03, 2012	22066	22150	22020	22111	0	+0.00(+0.00%)
Nov 02, 2012	22066	22150	22020	22111	1,853,113,600	+289.40(+1.33%)
Nov 01, 2012	21574	21833	21506	21822	1,671,155,328	+180.10(+0.83%)
Oct 31, 2012	21540	21649	21497	21642	1,546,082,816	+213.20(+0.99%)
Oct 30, 2012	21549	21575	21339	21429	1,426,440,704	-82.50(-0.38%)
Oct 29, 2012	21478	21562	21397	21511	1,430,951,680	-34.50(-0.16%)
Oct 27, 2012	21848	21848	21528	21546	0	+0.00(+0.00%)
Oct 26, 2012	21848	21848	21528	21546	1,655,334,656	-264.60(-1.21%)
Oct 25, 2012	21793	21840	21711	21810	1,633,405,568	+46.40(+0.21%)
Oct 24, 2012	21562	21802	21533	21764	1,711,748,864	+66.20(+0.31%)
Oct 23, 2012	21440	21699	21431	21698	0	+0.00(+0.00%)
Oct 22, 2012	21440	21699	21431	21698	1,466,782,720	+145.80(+0.68%)
Oct 20, 2012	21566	21592	21523	21552	0	+0.00(+0.00%)
Oct 19, 2012	21566	21592	21523	21552	1,639,351,424	+33.10(+0.15%)
Oct 18, 2012	21491	21606	21476	21519	2,154,856,448	+102.10(+0.48%)
Oct 17, 2012	21422	21443	21353	21417	1,714,967,552	+209.50(+0.99%)
Oct 16, 2012	21257	21257	21120	21207	1,498,826,112	+58.90(+0.28%)
Oct 15, 2012	21138	21184	21077	21148	1,352,365,696	+11.80(+0.06%)
Oct 14, 2012	21051	21237	21051	21136	0	+0.00(+0.00%)
Oct 13, 2012	21051	21237	21051	21136	0	+0.00(+0.00%)
Oct 12, 2012	21051	21237	21051	21136	2,318,876,160	+137.30(+0.65%)
Oct 11, 2012	20813	21013	20813	20999	2,550,414,848	+79.50(+0.38%)
Oct 10, 2012	20785	20942	20767	20920	1,236,864,640	-17.70(-0.08%)
Oct 09, 2012	20927	21093	20927	20937	1,542,861,952	+112.70(+0.54%)
Oct 08, 2012	20980	20982	20808	20825	1,350,069,760	-187.80(-0.89%)
Oct 06, 2012	21008	21021	20925	21012	0	+0.00(+0.00%)
Oct 05, 2012	21008	21021	20925	21012	1,290,461,952	+104.50(+0.50%)
Oct 04, 2012	20914	20947	20835	20908	1,025,617,088	+19.60(+0.09%)
Oct 03, 2012	20951	21006	20800	20888	1,378,884,864	+47.90(+0.23%)
Oct 02, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Oct 01, 2012	20840	20840	20840	20840	0	+0.00(+0.00%)
Sep 30, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Sep 29, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Sep 28, 2012	20758	20890	20726	20840	1,403,623,168	+78.10(+0.38%)
Sep 27, 2012	20487	20850	20487	20762	1,740,972,032	+234.60(+1.14%)
Sep 26, 2012	20486	20577	20485	20528	1,112,531,968	-171.00(-0.83%)
Sep 25, 2012	20694	20758	20649	20699	1,066,825,280	+4.00(+0.02%)
Sep 24, 2012	20611	20780	20503	20695	977,714,176	-40.20(-0.19%)
Sep 23, 2012	20697	20808	20677	20735	0	+0.00(+0.00%)
Sep 22, 2012	20697	20808	20677	20735	0	+0.00(+0.00%)
Sep 21, 2012	20697	20808	20677	20735	1,842,999,808	+144.00(+0.70%)
Sep 20, 2012	20817	20817	20579	20591	1,501,413,632	-251.00(-1.20%)
Sep 19, 2012	20610	20896	20610	20842	1,938,983,168	+240.00(+1.16%)
Sep 18, 2012	20622	20713	20568	20602	1,445,956,352	-56.20(-0.27%)
Sep 17, 2012	20758	20758	20591	20658	1,548,748,928	+28.30(+0.14%)
Sep 16, 2012	20479	20648	20476	20630	0	+0.00(+0.00%)
Sep 15, 2012	20479	20648	20476	20630	0	+0.00(+0.00%)
Sep 14, 2012	20479	20648	20476	20630	2,554,583,040	+582.20(+2.90%)
Sep 13, 2012	20062	20147	20010	20048	1,237,079,040	-27.80(-0.14%)
Sep 12, 2012	19996	20118	19996	20075	1,365,032,960	+217.50(+1.10%)
Sep 11, 2012	19757	19907	19659	19858	1,623,644,544	+30.70(+0.15%)
Sep 10, 2012	19876	19930	19765	19827	3,198,134,784	+25.00(+0.13%)
Sep 08, 2012	19538	19829	19484	19802	0	+0.00(+0.00%)
Sep 07, 2012	19538	19829	19484	19802	3,303,572,480	+592.90(+3.09%)
Sep 06, 2012	19102	19216	19077	19209	1,360,569,216	+64.20(+0.34%)
Sep 05, 2012	19330	19330	19117	19145	1,773,167,616	-284.80(-1.47%)
Sep 04, 2012	19541	19572	19414	19430	1,146,614,912	-129.30(-0.66%)
Sep 03, 2012	19415	19609	19386	19559	1,166,337,664	+76.60(+0.39%)
Sep 02, 2012	19517	19554	19451	19483	0	+0.00(+0.00%)
Sep 01, 2012	19517	19554	19451	19483	0	+0.00(+0.00%)
Aug 31, 2012	19517	19554	19451	19483	1,346,966,528	-70.30(-0.36%)
Aug 30, 2012	19657	19657	19509	19553	1,453,043,328	-235.60(-1.19%)
Aug 29, 2012	19858	19864	19770	19788	1,075,024,000	-23.30(-0.12%)
Aug 28, 2012	19723	19856	19723	19812	1,077,330,048	+13.10(+0.07%)
Aug 27, 2012	19940	19940	19769	19799	1,211,797,888	-81.30(-0.41%)
Aug 26, 2012	19930	19930	19840	19880	0	+0.00(+0.00%)
Aug 25, 2012	19930	19930	19840	19880	0	+0.00(+0.00%)
Aug 24, 2012	19930	19930	19840	19880	1,124,259,584	-252.20(-1.25%)
Aug 23, 2012	19935	20133	19935	20132	1,231,818,624	+244.40(+1.23%)
Aug 22, 2012	19997	19997	19853	19888	1,032,597,184	-212.30(-1.06%)
Aug 21, 2012	20112	20141	19980	20100	1,049,001,280	-4.20(-0.02%)
Aug 20, 2012	20080	20110	19912	20104	1,020,566,208	-11.80(-0.06%)
Aug 19, 2012	20057	20147	20048	20116	0	+0.00(+0.00%)
Aug 18, 2012	20057	20147	20048	20116	0	+0.00(+0.00%)
Aug 17, 2012	20057	20147	20048	20116	1,209,409,536	+153.20(+0.77%)
Aug 16, 2012	20152	20152	19920	19963	1,058,187,008	-89.40(-0.45%)
Aug 15, 2012	20125	20135	20016	20052	1,271,710,464	-239.40(-1.18%)
Aug 14, 2012	20251	20300	20094	20292	1,525,964,928	+210.30(+1.05%)
Aug 13, 2012	20188	20188	20038	20081	990,601,408	-54.70(-0.27%)
Aug 12, 2012	20205	20222	20045	20136	0	+0.00(+0.00%)
Aug 11, 2012	20205	20222	20045	20136	0	+0.00(+0.00%)
Aug 10, 2012	20205	20222	20045	20136	1,439,089,664	-133.40(-0.66%)
Aug 09, 2012	20149	20300	20149	20270	1,302,333,440	+204.00(+1.02%)
Aug 08, 2012	20189	20189	19966	20066	1,239,183,488	-7.10(-0.04%)
Aug 07, 2012	20034	20117	19984	20073	1,411,302,784	+73.90(+0.37%)
Aug 06, 2012	20052	20091	19979	19999	1,437,034,752	+332.50(+1.69%)
Aug 05, 2012	19554	19674	19454	19666	0	+0.00(+0.00%)
Aug 04, 2012	19554	19674	19454	19666	0	+0.00(+0.00%)
Aug 03, 2012	19554	19674	19454	19666	1,153,392,512	-24.00(-0.12%)
Aug 02, 2012	19784	19787	19652	19690	1,229,663,616	-130.20(-0.66%)
Aug 01, 2012	19647	19899	19647	19820	1,798,568,832	+23.60(+0.12%)
Jul 31, 2012	19661	19840	19619	19797	1,856,288,384	+211.40(+1.08%)
Jul 30, 2012	19505	19594	19479	19585	1,452,095,232	+310.40(+1.61%)
Jul 29, 2012	19165	19331	19162	19275	0	+0.00(+0.00%)
Jul 28, 2012	19165	19331	19162	19275	0	+0.00(+0.00%)
Jul 27, 2012	19165	19331	19162	19275	1,570,697,856	+382.20(+2.02%)
Jul 26, 2012	18870	18962	18793	18893	1,112,498,944	+15.50(+0.08%)
Jul 25, 2012	18762	18926	18711	18877	1,332,514,432	-25.90(-0.14%)
Jul 24, 2012	19078	19125	18854	18903	929,872,576	-150.30(-0.79%)
Jul 23, 2012	19259	19259	18986	19054	1,256,215,808	-587.30(-2.99%)
Jul 22, 2012	19614	19656	19512	19641	0	+0.00(+0.00%)
Jul 21, 2012	19614	19656	19512	19641	0	+0.00(+0.00%)
Jul 20, 2012	19614	19656	19512	19641	1,298,960,640	+81.70(+0.42%)
Jul 19, 2012	19393	19600	19393	19559	1,693,489,664	+319.20(+1.66%)
Jul 18, 2012	19452	19452	19135	19240	1,169,099,136	-215.40(-1.11%)
Jul 17, 2012	19157	19479	19157	19455	1,396,005,632	+334.00(+1.75%)
Jul 16, 2012	19265	19265	19062	19121	1,095,972,864	+28.70(+0.15%)
Jul 15, 2012	19069	19160	19033	19093	0	+0.00(+0.00%)
Jul 14, 2012	19069	19160	19033	19093	0	+0.00(+0.00%)
Jul 13, 2012	19069	19160	19033	19093	1,267,621,760	+67.50(+0.35%)
Jul 12, 2012	19357	19357	18998	19025	2,017,688,192	-394.80(-2.03%)
Jul 11, 2012	19265	19441	19234	19420	1,642,333,952	+23.50(+0.12%)
Jul 10, 2012	19504	19516	19347	19396	1,179,214,080	-31.70(-0.16%)
Jul 09, 2012	19635	19738	19422	19428	1,440,446,848	-372.50(-1.88%)
Jul 08, 2012	19753	19839	19691	19801	0	+0.00(+0.00%)
Jul 07, 2012	19753	19839	19691	19801	0	+0.00(+0.00%)
Jul 06, 2012	19753	19839	19691	19801	1,763,031,552	-8.50(-0.04%)
Jul 05, 2012	19757	19869	19589	19809	1,268,796,160	+99.30(+0.50%)
Jul 04, 2012	19834	19835	19677	19710	1,402,211,968	-25.70(-0.13%)
Jul 03, 2012	19765	19765	19622	19736	1,532,735,744	+294.00(+1.51%)
Jul 02, 2012	19442	19442	19442	19442	0	+0.00(+0.00%)
Jun 30, 2012	18997	19511	18991	19442	0	+0.00(+0.00%)
Jun 29, 2012	18997	19511	18991	19442	2,039,720,832	+416.20(+2.19%)
Jun 28, 2012	19306	19306	19009	19025	1,466,323,712	-151.60(-0.79%)
Jun 27, 2012	18990	19214	18942	19177	1,425,576,448	+195.10(+1.03%)
Jun 26, 2012	18850	18998	18850	18982	1,324,221,184	+84.40(+0.45%)
Jun 25, 2012	19019	19067	18862	18897	1,133,256,960	-97.70(-0.51%)
Jun 24, 2012	18993	19089	18976	18995	0	+0.00(+0.00%)
Jun 23, 2012	18993	19089	18976	18995	0	+0.00(+0.00%)
Jun 22, 2012	18993	19089	18976	18995	1,080,368,384	-270.00(-1.40%)
Jun 21, 2012	19481	19496	19258	19265	1,298,230,784	-253.70(-1.30%)
Jun 20, 2012	19552	19579	19469	19519	1,176,157,952	+102.10(+0.53%)
Jun 19, 2012	19451	19472	19320	19417	1,205,020,160	-11.10(-0.06%)
Jun 18, 2012	19578	19578	19396	19428	1,581,595,136	+193.90(+1.01%)
Jun 16, 2012	18924	19255	18919	19234	0	+0.00(+0.00%)
Jun 15, 2012	18924	19255	18919	19234	2,717,020,672	+425.50(+2.26%)
Jun 14, 2012	18902	18938	18796	18808	1,313,826,176	-218.10(-1.15%)
Jun 13, 2012	18948	19030	18813	19026	1,417,480,448	+153.90(+0.82%)
Jun 12, 2012	18720	18926	18708	18873	1,336,823,040	-81.00(-0.43%)
Jun 11, 2012	18979	18979	18848	18954	1,527,709,440	+451.30(+2.44%)
Jun 10, 2012	18798	18798	18461	18502	0	+0.00(+0.00%)
Jun 09, 2012	18798	18798	18461	18502	0	+0.00(+0.00%)
Jun 08, 2012	18798	18798	18461	18502	2,547,084,288	-176.00(-0.94%)
Jun 07, 2012	18826	18846	18624	18678	1,549,611,008	+157.80(+0.85%)
Jun 06, 2012	18350	18522	18321	18520	1,637,171,840	+261.50(+1.43%)
Jun 05, 2012	18373	18412	18223	18259	1,373,497,344	+73.40(+0.40%)
Jun 04, 2012	18250	18250	18056	18186	1,607,428,352	-372.70(-2.01%)
Jun 03, 2012	18499	18726	18488	18558	0	+0.00(+0.00%)
Jun 01, 2012	18499	18726	18488	18558	1,859,948,800	-71.20(-0.38%)
May 31, 2012	18471	18658	18378	18630	4,197,772,800	-60.70(-0.32%)
May 30, 2012	18897	18897	18604	18690	1,934,253,056	-365.30(-1.92%)
May 29, 2012	18736	19058	18736	19056	1,512,895,360	+254.50(+1.35%)
May 28, 2012	18672	18858	18672	18801	1,267,920,384	+87.60(+0.47%)
May 27, 2012	18734	18778	18577	18713	0	+0.00(+0.00%)
May 26, 2012	18734	18778	18577	18713	0	+0.00(+0.00%)
May 25, 2012	18734	18778	18577	18713	1,576,541,952	+47.00(+0.25%)
May 24, 2012	18755	18836	18655	18666	1,400,663,168	-119.80(-0.64%)
May 23, 2012	18842	18846	18662	18786	1,478,242,944	-253.00(-1.33%)
May 22, 2012	19061	19183	19003	19039	1,470,101,632	+116.90(+0.62%)
May 21, 2012	18902	18954	18797	18922	1,236,217,088	-29.50(-0.16%)
May 20, 2012	18787	18985	18622	18952	0	+0.00(+0.00%)
May 19, 2012	18787	18985	18622	18952	0	+0.00(+0.00%)
May 18, 2012	18787	18985	18622	18952	2,373,232,384	-249.10(-1.30%)
May 17, 2012	19369	19452	19140	19201	1,789,919,616	-58.90(-0.31%)
May 16, 2012	19655	19655	19181	19260	2,066,051,584	-634.50(-3.19%)
May 15, 2012	19702	19923	19640	19894	1,867,689,984	+159.30(+0.81%)
May 14, 2012	20038	20045	19716	19735	1,730,108,416	-229.60(-1.15%)
May 13, 2012	20083	20083	19901	19965	0	+0.00(+0.00%)
May 12, 2012	20083	20083	19901	19965	0	+0.00(+0.00%)
May 11, 2012	20083	20083	19901	19965	1,624,694,656	-262.70(-1.30%)
May 10, 2012	20314	20375	20092	20227	1,720,960,384	-103.30(-0.51%)
May 09, 2012	20362	20372	20258	20331	1,797,879,424	-154.20(-0.75%)
May 08, 2012	20647	20647	20399	20485	1,480,445,312	-51.90(-0.25%)
May 07, 2012	20658	20674	20478	20537	2,201,041,664	-549.30(-2.61%)
May 06, 2012	21107	21171	21061	21086	0	+0.00(+0.00%)
May 05, 2012	21107	21171	21061	21086	0	+0.00(+0.00%)
May 04, 2012	21107	21171	21061	21086	1,367,404,160	-163.50(-0.77%)
May 03, 2012	21209	21257	21154	21250	2,817,402,368	-59.60(-0.28%)
May 02, 2012	21246	21385	21237	21309	1,550,182,656	+214.90(+1.02%)
May 01, 2012	20890	21106	20890	21094	0	+0.00(+0.00%)
Apr 30, 2012	20890	21106	20890	21094	1,353,087,232	+352.80(+1.70%)
Apr 29, 2012	20916	20930	20649	20741	0	+0.00(+0.00%)
Apr 28, 2012	20916	20930	20649	20741	0	+0.00(+0.00%)
Apr 27, 2012	20916	20930	20649	20741	1,549,824,640	-68.30(-0.33%)
Apr 26, 2012	20753	20827	20675	20810	1,113,077,760	+163.40(+0.79%)
Apr 25, 2012	20752	20752	20585	20646	1,060,608,768	-30.90(-0.15%)
Apr 24, 2012	20606	20772	20534	20677	1,280,554,496	+52.80(+0.26%)
Apr 23, 2012	20971	20971	20624	20624	1,192,054,144	-386.20(-1.84%)
Apr 22, 2012	20933	21076	20882	21011	0	+0.00(+0.00%)
Apr 21, 2012	20933	21076	20882	21011	0	+0.00(+0.00%)
Apr 20, 2012	20933	21076	20882	21011	1,079,271,552	+15.60(+0.07%)
Apr 19, 2012	20768	20995	20768	20995	1,119,693,312	+214.30(+1.03%)
Apr 18, 2012	20800	20862	20716	20781	1,484,985,344	+218.40(+1.06%)
Apr 17, 2012	20678	20678	20393	20562	1,489,108,352	-48.30(-0.23%)
Apr 16, 2012	20516	20625	20514	20611	741,315,904	-90.40(-0.44%)
Apr 15, 2012	20640	20719	20574	20701	0	+0.00(+0.00%)
Apr 14, 2012	20640	20719	20574	20701	0	+0.00(+0.00%)
Apr 13, 2012	20640	20719	20574	20701	2,071,051,648	+373.70(+1.84%)
Apr 12, 2012	20180	20360	20138	20327	1,535,836,160	+186.60(+0.93%)
Apr 11, 2012	20093	20189	20036	20141	1,291,420,032	-215.50(-1.06%)
Apr 10, 2012	20387	20473	20297	20356	1,243,823,616	-236.80(-1.15%)
Apr 09, 2012	20479	20670	20404	20593	0	+0.00(+0.00%)
Apr 05, 2012	20479	20670	20404	20593	1,406,878,208	-198.00(-0.95%)
Apr 04, 2012	20704	20816	20588	20791	0	+0.00(+0.00%)
Apr 03, 2012	20704	20816	20588	20791	1,371,781,760	+268.70(+1.31%)
Apr 02, 2012	20663	20663	20418	20522	1,073,392,512	-33.30(-0.16%)
Apr 01, 2012	20380	20566	20374	20556	0	+0.00(+0.00%)
Mar 31, 2012	20380	20566	20374	20556	0	+0.00(+0.00%)
Mar 30, 2012	20380	20566	20374	20556	1,905,267,584	-53.80(-0.26%)
Mar 29, 2012	20720	20720	20527	20609	1,671,524,864	-276.00(-1.32%)
Mar 28, 2012	20960	20990	20798	20885	1,502,762,240	-161.50(-0.77%)
Mar 27, 2012	20922	21063	20896	21047	1,531,093,120	+378.00(+1.83%)
Mar 26, 2012	20672	20776	20581	20669	1,433,061,760	+0.10(+0.00%)
Mar 25, 2012	20741	20743	20597	20669	0	+0.00(+0.00%)
Mar 24, 2012	20741	20743	20597	20669	0	+0.00(+0.00%)
Mar 23, 2012	20741	20743	20597	20669	1,571,090,560	-232.80(-1.11%)
Mar 22, 2012	20886	20978	20802	20902	1,173,606,144	+45.00(+0.22%)
Mar 21, 2012	20948	20994	20756	20857	1,512,320,256	-31.60(-0.15%)
Mar 20, 2012	21183	21183	20787	20888	1,707,925,248	-227.10(-1.08%)
Mar 19, 2012	21454	21454	21075	21115	1,350,632,960	-202.50(-0.95%)
Mar 18, 2012	21350	21439	21253	21318	0	+0.00(+0.00%)
Mar 17, 2012	21350	21439	21253	21318	0	+0.00(+0.00%)
Mar 16, 2012	21350	21439	21253	21318	1,537,009,664	-35.70(-0.17%)
Mar 15, 2012	21323	21368	21162	21354	1,320,818,688	+45.60(+0.21%)
Mar 14, 2012	21564	21638	21263	21308	1,924,523,264	-31.80(-0.15%)
Mar 13, 2012	21279	21427	21261	21340	1,360,783,488	+205.50(+0.97%)
Mar 12, 2012	21074	21171	20924	21134	1,130,190,848	+48.20(+0.23%)
Mar 11, 2012	20931	21210	20918	21086	0	+0.00(+0.00%)
Mar 10, 2012	20931	21210	20918	21086	1,399,879,936	+185.30(+0.89%)
Mar 09, 2012	20723	20910	20681	20901	1,592,319,744	+272.90(+1.32%)
Mar 08, 2012	20522	20733	20522	20628	2,211,849,728	-178.40(-0.86%)
Mar 07, 2012	21174	21174	20789	20806	3,940,575,232	-459.10(-2.16%)
Mar 06, 2012	21518	21579	21231	21265	1,255,361,536	+0.00(+0.00%)
Mar 05, 2012	21518	21579	21231	21265	0	-297.00(-1.38%)
Mar 04, 2012	21618	21623	21532	21562	0	+0.00(+0.00%)
Mar 03, 2012	21618	21623	21532	21562	1,592,404,736	+174.30(+0.81%)
Mar 02, 2012	21578	21641	21338	21388	1,377,724,032	-292.10(-1.35%)
Mar 01, 2012	21644	21717	21526	21680	1,557,394,048	+111.40(+0.52%)
Feb 29, 2012	21303	21583	21274	21569	1,614,442,368	+350.80(+1.65%)
Feb 28, 2012	21382	21589	21076	21218	1,610,982,016	+0.00(+0.00%)
Feb 27, 2012	21382	21589	21076	21218	0	-189.00(-0.88%)
Feb 26, 2012	21439	21469	21292	21407	0	+0.00(+0.00%)
Feb 25, 2012	21439	21469	21292	21407	1,386,342,400	+25.90(+0.12%)
Feb 24, 2012	21356	21428	21326	21381	1,125,571,200	-168.30(-0.78%)
Feb 23, 2012	21339	21570	21302	21549	1,377,263,744	+70.60(+0.33%)
Feb 22, 2012	21434	21480	21221	21479	1,547,155,840	+53.90(+0.25%)
Feb 21, 2012	21760	21760	21394	21425	1,855,260,416	+0.00(+0.00%)
Feb 20, 2012	21760	21760	21394	21425	0	-66.80(-0.31%)
Feb 19, 2012	21504	21547	21382	21492	0	+0.00(+0.00%)
Feb 18, 2012	21504	21547	21382	21492	1,590,262,656	+214.30(+1.01%)
Feb 17, 2012	21266	21318	21158	21277	1,548,013,696	-87.90(-0.41%)
Feb 16, 2012	20994	21403	20933	21365	2,038,761,984	+447.40(+2.14%)
Feb 15, 2012	20845	20948	20814	20918	1,174,512,128	+30.40(+0.15%)
Feb 14, 2012	20719	20970	20674	20887	1,515,547,520	+0.00(+0.00%)
Feb 13, 2012	20719	20970	20674	20887	0	+103.50(+0.50%)
Feb 12, 2012	20986	21002	20704	20784	0	+0.00(+0.00%)
Feb 11, 2012	20986	21002	20704	20784	1,997,876,608	-226.10(-1.08%)
Feb 10, 2012	20922	21053	20788	21010	2,208,070,912	-8.50(-0.04%)
Feb 09, 2012	20828	21023	20756	21018	1,739,168,640	+319.30(+1.54%)
Feb 08, 2012	20808	20882	20649	20699	1,519,257,728	-10.70(-0.05%)
Feb 07, 2012	21016	21016	20633	20710	1,900,864,384	+0.00(+0.00%)
Feb 06, 2012	21016	21016	20633	20710	0	-47.10(-0.23%)
Feb 05, 2012	20681	20797	20640	20757	0	+0.00(+0.00%)
Feb 04, 2012	20681	20797	20640	20757	1,663,273,472	+17.60(+0.08%)
Feb 03, 2012	20639	20762	20565	20739	2,100,067,968	+406.00(+2.00%)
Feb 02, 2012	20395	20534	20270	20333	1,499,488,384	-57.10(-0.28%)
Feb 01, 2012	20326	20466	20219	20390	2,386,779,648	+230.10(+1.14%)
Jan 31, 2012	20518	20518	20145	20160	2,136,671,232	+0.00(+0.00%)
Jan 30, 2012	20518	20518	20145	20160	0	-341.30(-1.66%)
Jan 29, 2012	20444	20591	20384	20502	0	+0.00(+0.00%)
Jan 28, 2012	20444	20591	20384	20502	1,809,725,056	+62.60(+0.31%)
Jan 27, 2012	20454	20454	20302	20439	2,041,611,008	+0.00(+0.00%)
Jan 26, 2012	20454	20454	20302	20439	0	+328.70(+1.63%)
Jan 25, 2012	20162	20162	19928	20110	0	+0.00(+0.00%)
Jan 24, 2012	20110	20110	20110	20110	0	+0.00(+0.00%)
Jan 23, 2012	20162	20162	19928	20110	0	+0.00(+0.00%)
Jan 22, 2012	20162	20162	19928	20110	0	+0.00(+0.00%)
Jan 21, 2012	20162	20162	19928	20110	1,966,388,352	+167.50(+0.84%)
Jan 20, 2012	19842	19956	19776	19943	2,497,477,120	+256.00(+1.30%)
Jan 19, 2012	19652	19727	19577	19687	1,947,200,768	+59.10(+0.30%)
Jan 18, 2012	19186	19640	19173	19628	2,590,203,648	+615.60(+3.24%)
Jan 17, 2012	19071	19071	18986	19012	1,354,845,952	+0.00(+0.00%)
Jan 16, 2012	19071	19071	18986	19012	0	-192.20(-1.00%)
Jan 15, 2012	19232	19232	19073	19204	0	+0.00(+0.00%)
Jan 14, 2012	19232	19232	19073	19204	2,018,465,152	+109.00(+0.57%)
Jan 13, 2012	19113	19261	19051	19095	1,791,582,464	-56.50(-0.30%)
Jan 12, 2012	19072	19176	18983	19152	2,037,326,208	+147.60(+0.78%)
Jan 11, 2012	18948	19086	18859	19004	1,994,815,232	+138.60(+0.73%)
Jan 10, 2012	18588	18884	18303	18866	1,380,951,680	+0.00(+0.00%)
Jan 09, 2012	18588	18884	18303	18866	0	+272.60(+1.47%)
Jan 08, 2012	18785	18785	18507	18593	0	+0.00(+0.00%)
Jan 07, 2012	18785	18785	18507	18593	1,434,068,864	-220.30(-1.17%)
Jan 06, 2012	18753	18821	18723	18813	1,035,426,880	+86.10(+0.46%)
Jan 05, 2012	18971	18971	18688	18727	1,169,241,216	-150.10(-0.80%)
Jan 04, 2012	18771	18886	18724	18877	1,247,580,288	+443.00(+2.40%)
Jan 01, 2012	18489	18506	18416	18434	0	+0.00(+0.00%)
Dec 31, 2011	18489	18506	18416	18434	837,154,816	+36.50(+0.20%)
Dec 30, 2011	18330	18409	18294	18398	1,205,224,320	-120.80(-0.65%)
Dec 29, 2011	18622	18622	18462	18519	862,673,216	-110.50(-0.59%)
Dec 28, 2011	18629	18629	18629	18629	0	+0.00(+0.00%)
Dec 27, 2011	18590	18637	18540	18629	0	+0.00(+0.00%)
Dec 26, 2011	18590	18637	18540	18629	0	+0.00(+0.00%)
Dec 25, 2011	18590	18637	18540	18629	0	+0.00(+0.00%)
Dec 24, 2011	18590	18637	18540	18629	965,404,416	+251.00(+1.37%)
Dec 23, 2011	18357	18388	18238	18378	903,858,432	-38.20(-0.21%)
Dec 22, 2011	18463	18473	18289	18416	1,424,472,960	+336.20(+1.86%)
Dec 21, 2011	18045	18271	18010	18080	1,196,532,608	+10.00(+0.06%)
Dec 20, 2011	18054	18092	17822	18070	1,392,940,160	+0.00(+0.00%)
Dec 19, 2011	18054	18092	17822	18070	0	-215.20(-1.18%)
Dec 18, 2011	18026	18390	18026	18285	0	+0.00(+0.00%)
Dec 17, 2011	18026	18390	18026	18285	2,209,494,016	+258.60(+1.43%)
Dec 16, 2011	18123	18134	17895	18027	1,711,814,784	-327.60(-1.78%)
Dec 15, 2011	18301	18476	18281	18354	1,203,253,632	-92.80(-0.50%)
Dec 14, 2011	18327	18465	18298	18447	1,049,706,176	-128.50(-0.69%)
Dec 13, 2011	18853	18919	18508	18576	1,167,983,232	+0.00(+0.00%)
Dec 12, 2011	18853	18919	18508	18576	0	-10.50(-0.06%)
Dec 11, 2011	18721	18841	18511	18586	0	+0.00(+0.00%)
Dec 10, 2011	18721	18841	18511	18586	1,661,916,288	-521.60(-2.73%)
Dec 09, 2011	19112	19138	18956	19108	1,297,769,216	-132.80(-0.69%)
Dec 08, 2011	19114	19243	19009	19241	1,846,600,832	+298.40(+1.58%)
Dec 07, 2011	19012	19038	18819	18942	1,252,330,624	-237.50(-1.24%)
Dec 06, 2011	19118	19189	18973	19180	1,604,780,672	+0.00(+0.00%)
Dec 05, 2011	19118	19189	18973	19180	0	+139.30(+0.73%)
Dec 04, 2011	18977	19152	18878	19040	0	+0.00(+0.00%)
Dec 03, 2011	18977	19152	18878	19040	2,307,844,352	+38.10(+0.20%)
Dec 02, 2011	19034	19051	18868	19002	3,561,534,720	+1013.00(+5.63%)

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