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 (%)
Mar 31, 2011	23618	23618	23450	23528	2,338,833,920	+76.10(+0.32%)
Mar 30, 2011	23193	23505	23181	23451	2,043,971,200	+391.00(+1.70%)
Mar 29, 2011	22997	23137	22965	23060	1,352,926,464	-7.80(-0.03%)
Mar 28, 2011	23114	23262	22952	23068	1,989,091,968	-90.50(-0.39%)
Mar 27, 2011	23135	23179	23068	23159	0	+0.00(+0.00%)
Mar 26, 2011	23135	23179	23068	23159	0	+0.00(+0.00%)
Mar 25, 2011	23135	23179	23068	23159	2,696,387,072	+243.40(+1.06%)
Mar 24, 2011	23006	23051	22891	22915	1,848,429,952	+89.90(+0.39%)
Mar 23, 2011	22798	22849	22715	22825	1,383,280,128	-32.50(-0.14%)
Mar 22, 2011	22733	22881	22654	22858	1,450,412,672	+172.70(+0.76%)
Mar 21, 2011	22401	22712	22395	22685	1,744,941,568	+385.00(+1.73%)
Mar 20, 2011	22388	22464	22274	22300	0	+0.00(+0.00%)
Mar 19, 2011	22388	22464	22274	22300	0	+0.00(+0.00%)
Mar 18, 2011	22388	22464	22274	22300	2,024,994,048	+15.80(+0.07%)
Mar 17, 2011	22237	22394	22123	22284	1,700,522,752	-416.50(-1.83%)
Mar 16, 2011	22814	22814	22542	22701	1,775,006,976	+22.70(+0.10%)
Mar 15, 2011	23111	23111	22254	22678	2,969,021,184	-667.70(-2.86%)
Mar 14, 2011	23207	23346	23079	23346	1,201,157,248	+96.10(+0.41%)
Mar 13, 2011	23438	23515	23106	23250	0	+0.00(+0.00%)
Mar 12, 2011	23438	23515	23106	23250	1,671,018,368	-365.10(-1.55%)
Mar 11, 2011	23819	23819	23565	23615	1,406,058,752	-195.20(-0.82%)
Mar 10, 2011	23864	23934	23776	23810	2,028,495,360	+98.40(+0.41%)
Mar 09, 2011	23402	23732	23308	23712	1,782,726,016	+398.50(+1.71%)
Mar 08, 2011	23257	23492	23229	23313	1,321,120,256	+0.00(+0.00%)
Mar 07, 2011	23257	23492	23229	23313	0	-95.70(-0.41%)
Mar 06, 2011	23407	23507	23375	23409	0	+0.00(+0.00%)
Mar 05, 2011	23407	23507	23375	23409	1,855,060,352	+286.50(+1.24%)
Mar 04, 2011	23103	23329	23097	23122	1,643,360,512	+73.70(+0.32%)
Mar 03, 2011	23114	23114	22916	23049	1,491,985,152	-347.70(-1.49%)
Mar 02, 2011	23318	23479	23244	23396	1,802,511,616	+58.40(+0.25%)
Mar 01, 2011	22900	23388	22886	23338	1,782,741,248	+0.00(+0.00%)
Feb 28, 2011	22900	23388	22886	23338	0	+325.60(+1.41%)
Feb 27, 2011	22727	23091	22713	23012	0	+0.00(+0.00%)
Feb 26, 2011	22727	23091	22713	23012	1,403,488,768	+411.40(+1.82%)
Feb 25, 2011	22857	23037	22576	22601	1,506,227,456	-305.90(-1.34%)
Feb 24, 2011	22983	23056	22837	22907	1,287,207,296	-83.90(-0.36%)
Feb 23, 2011	23170	23170	22938	22991	1,736,180,352	-494.60(-2.11%)
Feb 22, 2011	23500	23586	23445	23485	1,226,047,360	+0.00(+0.00%)
Feb 21, 2011	23500	23586	23445	23485	0	-109.80(-0.47%)
Feb 20, 2011	23343	23615	23316	23595	0	+0.00(+0.00%)
Feb 19, 2011	23343	23615	23316	23595	2,141,906,560	+293.40(+1.26%)
Feb 18, 2011	23174	23320	23080	23302	1,447,116,416	+144.80(+0.63%)
Feb 17, 2011	23015	23183	22809	23157	1,289,275,136	+257.20(+1.12%)
Feb 16, 2011	23037	23105	22881	22900	0	-221.30(-0.96%)
Feb 15, 2011	22920	23188	22900	23121	1,623,695,488	+0.00(+0.00%)
Feb 14, 2011	22920	23188	22900	23121	0	+292.20(+1.28%)
Feb 13, 2011	22753	22862	22447	22829	0	+0.00(+0.00%)
Feb 12, 2011	22753	22862	22447	22829	1,973,129,984	+120.30(+0.53%)
Feb 11, 2011	23036	23069	22668	22709	2,501,942,528	-455.40(-1.97%)
Feb 10, 2011	23535	23592	23129	23164	2,265,545,216	-320.30(-1.36%)
Feb 09, 2011	23614	23617	23396	23484	1,683,187,968	-69.30(-0.29%)
Feb 08, 2011	23982	23982	23531	23554	1,480,979,584	+0.00(+0.00%)
Feb 07, 2011	23982	23982	23531	23554	0	-355.40(-1.49%)
Feb 06, 2011	23700	23923	23672	23909	0	+0.00(+0.00%)
Feb 05, 2011	23700	23923	23672	23909	0	+0.00(+0.00%)
Feb 04, 2011	23700	23923	23672	23909	0	+0.00(+0.00%)
Feb 03, 2011	23700	23923	23672	23909	1,087,497,856	+426.10(+1.81%)
Feb 02, 2011	23452	23552	23423	23483	1,362,605,696	+35.60(+0.15%)
Feb 01, 2011	23315	23520	23286	23447	1,962,800,000	+0.00(+0.00%)
Jan 31, 2011	23315	23520	23286	23447	0	-169.70(-0.72%)
Jan 30, 2011	23764	23764	23580	23617	0	+0.00(+0.00%)
Jan 29, 2011	23764	23764	23580	23617	1,501,890,560	-162.60(-0.68%)
Jan 28, 2011	23771	24024	23735	23780	1,585,159,552	-63.60(-0.27%)
Jan 27, 2011	23803	23976	23662	23843	1,318,215,040	+54.40(+0.23%)
Jan 26, 2011	23892	23999	23770	23789	1,038,886,976	-13.00(-0.05%)
Jan 25, 2011	23970	23970	23752	23802	1,201,912,448	+0.00(+0.00%)
Jan 24, 2011	23970	23970	23752	23802	0	-75.10(-0.31%)
Jan 23, 2011	23913	24130	23840	23877	0	+0.00(+0.00%)
Jan 22, 2011	23913	24130	23840	23877	1,335,216,384	-126.80(-0.53%)
Jan 21, 2011	24248	24248	23964	24004	1,531,227,264	-415.90(-1.70%)
Jan 20, 2011	24321	24434	24244	24420	1,356,744,960	+265.60(+1.10%)
Jan 19, 2011	24190	24382	24104	24154	1,286,503,680	-3.00(-0.01%)
Jan 18, 2011	24364	24364	24098	24157	1,209,065,984	+0.00(+0.00%)
Jan 17, 2011	24364	24364	24098	24157	0	-126.20(-0.52%)
Jan 16, 2011	24274	24347	24188	24283	0	+0.00(+0.00%)
Jan 15, 2011	24274	24347	24188	24283	1,531,630,848	+44.20(+0.18%)
Jan 14, 2011	24347	24379	24208	24239	2,323,232,000	+113.40(+0.47%)
Jan 13, 2011	23857	24168	23857	24126	1,592,876,160	+365.30(+1.54%)
Jan 12, 2011	23607	23856	23512	23760	1,171,815,168	+233.00(+0.99%)
Jan 11, 2011	23716	23784	23482	23527	1,087,090,688	+0.00(+0.00%)
Jan 10, 2011	23716	23784	23482	23527	0	-159.30(-0.67%)
Jan 09, 2011	23744	23881	23654	23687	0	+0.00(+0.00%)
Jan 08, 2011	23744	23881	23654	23687	1,287,345,920	-99.70(-0.42%)
Jan 07, 2011	23861	23861	23698	23786	1,147,688,960	+28.50(+0.12%)
Jan 06, 2011	23650	23774	23580	23758	1,277,768,064	+89.30(+0.38%)
Jan 05, 2011	23477	23696	23408	23668	1,330,693,376	+232.40(+0.99%)
Jan 04, 2011	23136	23444	23058	23436	1,066,929,920	+0.00(+0.00%)
Jan 03, 2011	23136	23444	23058	23436	0	+400.70(+1.74%)
Jan 01, 2011	23080	23102	23012	23035	643,109,632	+36.10(+0.16%)
Dec 31, 2010	22988	23111	22891	22999	979,943,424	+30.00(+0.13%)
Dec 30, 2010	22725	22982	22664	22969	796,503,168	+347.60(+1.54%)
Dec 29, 2010	22553	22685	22529	22622	1,031,032,384	-212.10(-0.93%)
Dec 28, 2010	22834	22834	22834	22834	0	+0.00(+0.00%)
Dec 27, 2010	22932	22948	22777	22834	0	+0.00(+0.00%)
Dec 26, 2010	22932	22948	22777	22834	0	+0.00(+0.00%)
Dec 25, 2010	22932	22948	22777	22834	531,784,192	-69.20(-0.30%)
Dec 24, 2010	23140	23151	22868	22903	739,929,600	-142.20(-0.62%)
Dec 23, 2010	23040	23160	22991	23045	1,191,357,056	+51.30(+0.22%)
Dec 22, 2010	22712	23026	22672	22994	1,262,033,024	+354.80(+1.57%)
Dec 21, 2010	22708	22717	22393	22639	1,175,563,648	+0.00(+0.00%)
Dec 20, 2010	22708	22717	22393	22639	0	-75.70(-0.33%)
Dec 18, 2010	22661	22733	22520	22715	1,426,267,392	+46.00(+0.20%)
Dec 17, 2010	22950	22992	22599	22669	1,490,108,672	-306.50(-1.33%)
Dec 16, 2010	23371	23371	22877	22975	1,731,628,800	-455.90(-1.95%)
Dec 15, 2010	23451	23453	23328	23431	1,005,933,568	+113.60(+0.49%)
Dec 14, 2010	23362	23490	23233	23318	1,108,577,536	+154.70(+0.67%)
Dec 11, 2010	23092	23202	22966	23163	1,351,974,400	-8.90(-0.04%)
Dec 10, 2010	23168	23269	23083	23172	1,359,040,640	+79.30(+0.34%)
Dec 09, 2010	23363	23374	22998	23092	1,469,118,848	-335.70(-1.43%)
Dec 08, 2010	23177	23475	23102	23428	1,395,045,248	+190.50(+0.82%)
Dec 07, 2010	23507	23612	23214	23238	1,448,276,352	+0.00(+0.00%)
Dec 06, 2010	23507	23612	23214	23238	0	-82.80(-0.36%)
Dec 04, 2010	23556	23611	23286	23320	1,638,261,120	-128.30(-0.55%)
Dec 03, 2010	23555	23575	23389	23449	1,727,085,184	+199.00(+0.86%)
Dec 02, 2010	22974	23326	22842	23250	1,622,216,832	+241.80(+1.05%)
Dec 01, 2010	23122	23199	22844	23008	1,711,364,352	-158.20(-0.68%)
Nov 30, 2010	22832	23188	22785	23166	1,211,558,272	+0.00(+0.00%)
Nov 29, 2010	22832	23188	22785	23166	0	+289.00(+1.26%)
Nov 27, 2010	23033	23108	22783	22877	1,134,013,952	-177.50(-0.77%)
Nov 26, 2010	23110	23283	23038	23055	1,278,446,080	+30.80(+0.13%)
Nov 25, 2010	23107	23167	22971	23024	1,464,288,256	+127.80(+0.56%)
Nov 24, 2010	23290	23322	22871	22896	2,174,817,280	-627.90(-2.67%)
Nov 23, 2010	23500	23593	23419	23524	1,649,739,648	+0.00(+0.00%)
Nov 22, 2010	23500	23593	23419	23524	0	-81.70(-0.35%)
Nov 20, 2010	23625	23686	23252	23606	1,903,795,840	-31.70(-0.13%)
Nov 19, 2010	23438	23672	23327	23637	1,718,261,248	+422.90(+1.82%)
Nov 18, 2010	23432	23618	23192	23214	2,171,389,952	-478.50(-2.02%)
Nov 17, 2010	24010	24085	23579	23693	1,923,820,416	-334.20(-1.39%)
Nov 16, 2010	24372	24382	24003	24027	1,668,533,888	+0.00(+0.00%)
Nov 15, 2010	24372	24382	24003	24027	0	-195.40(-0.81%)
Nov 13, 2010	24405	24609	24187	24223	2,093,440,384	-477.70(-1.93%)
Nov 12, 2010	24599	24888	24505	24700	1,795,744,384	+199.70(+0.82%)
Nov 11, 2010	24672	24692	24421	24501	1,945,425,152	-210.00(-0.85%)
Nov 10, 2010	24858	24963	24687	24711	2,258,169,600	-253.80(-1.02%)
Nov 09, 2010	24838	24989	24732	24964	1,811,291,008	+0.00(+0.00%)
Nov 08, 2010	24838	24989	24732	24964	0	+87.60(+0.35%)
Nov 07, 2010	24905	24932	24733	24877	0	+0.00(+0.00%)
Nov 06, 2010	24905	24932	24733	24877	0	+0.00(+0.00%)
Nov 05, 2010	24905	24932	24733	24877	2,815,141,888	+341.20(+1.39%)
Nov 04, 2010	24377	24550	24346	24536	2,315,843,584	+390.90(+1.62%)
Nov 03, 2010	23802	24164	23685	24145	2,699,609,088	+473.30(+2.00%)
Nov 02, 2010	23608	23725	23567	23671	1,622,167,168	+18.50(+0.08%)
Nov 01, 2010	23367	23657	23367	23653	1,709,508,864	+556.60(+2.41%)
Oct 31, 2010	23178	23222	22881	23096	0	+0.00(+0.00%)
Oct 30, 2010	23178	23222	22881	23096	0	+0.00(+0.00%)
Oct 29, 2010	23178	23222	22881	23096	1,905,046,784	-114.60(-0.49%)
Oct 28, 2010	23290	23290	23137	23211	1,333,725,440	+46.30(+0.20%)
Oct 27, 2010	23544	23709	23148	23165	1,882,652,416	-436.60(-1.85%)
Oct 26, 2010	23728	23728	23546	23601	1,401,312,000	-26.70(-0.11%)
Oct 25, 2010	23551	23782	23519	23628	1,441,732,736	+110.40(+0.47%)
Oct 24, 2010	23647	23667	23466	23518	0	+0.00(+0.00%)
Oct 23, 2010	23647	23667	23466	23518	0	+0.00(+0.00%)
Oct 22, 2010	23647	23667	23466	23518	1,259,332,096	-132.00(-0.56%)
Oct 21, 2010	23737	23737	23451	23650	1,713,519,616	+93.00(+0.39%)
Oct 20, 2010	23424	23690	23308	23556	2,639,446,272	-207.20(-0.87%)
Oct 19, 2010	23551	23768	23551	23764	1,616,146,176	+294.30(+1.25%)
Oct 18, 2010	23693	23716	23467	23469	2,263,839,488	-288.20(-1.21%)
Oct 17, 2010	23734	23862	23650	23758	0	+0.00(+0.00%)
Oct 16, 2010	23734	23862	23650	23758	0	+0.00(+0.00%)
Oct 15, 2010	23734	23862	23650	23758	3,594,968,832	-94.60(-0.40%)
Oct 14, 2010	23685	23867	23614	23852	4,144,523,520	+394.50(+1.68%)
Oct 13, 2010	23329	23472	23036	23458	2,514,523,904	+336.00(+1.45%)
Oct 12, 2010	23161	23254	23056	23122	1,655,482,752	-85.60(-0.37%)
Oct 11, 2010	23169	23302	23152	23207	2,067,039,616	+263.10(+1.15%)
Oct 10, 2010	22861	22944	22944	22944	0	+0.00(+0.00%)
Oct 09, 2010	22861	23094	22861	22944	0	+0.00(+0.00%)
Oct 08, 2010	22861	23094	22861	22944	1,559,428,736	+59.90(+0.26%)
Oct 07, 2010	22997	22997	22824	22884	2,175,195,904	+3.90(+0.02%)
Oct 06, 2010	23006	23023	22872	22880	3,266,486,784	+241.30(+1.07%)
Oct 05, 2010	22532	22671	22504	22639	1,820,436,352	+20.40(+0.09%)
Oct 04, 2010	22542	22735	22542	22619	2,591,988,992	+260.50(+1.17%)
Oct 03, 2010	22287	22381	22202	22358	0	+0.00(+0.00%)
Oct 02, 2010	22287	22381	22202	22358	0	+0.00(+0.00%)
Oct 01, 2010	22287	22381	22202	22358	0	+0.00(+0.00%)
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%)

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