Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Dec 01, 2011 18192 18192 17861 17989 3,420,057,088 -266.90(-1.46%)
Nov 30, 2011 18225 18372 18054 18256 1,726,122,368 +218.40(+1.21%)
Nov 29, 2011 18019 18095 17954 18038 1,142,332,544 +0.00(+0.00%)
Nov 28, 2011 18019 18095 17954 18038 0 +348.30(+1.97%)
Nov 27, 2011 17659 17828 17613 17690 0 +0.00(+0.00%)
Nov 26, 2011 17659 17828 17613 17690 944,755,200 -245.60(-1.37%)
Nov 25, 2011 17658 17997 17658 17935 1,402,041,216 +70.70(+0.40%)
Nov 24, 2011 17955 17964 17839 17864 1,582,422,912 -387.20(-2.12%)
Nov 23, 2011 18226 18355 18018 18252 1,961,345,152 +25.80(+0.14%)
Nov 22, 2011 18214 18294 18054 18226 1,367,022,720 +0.00(+0.00%)
Nov 21, 2011 18214 18294 18054 18226 0 -265.40(-1.44%)
Nov 20, 2011 18561 18561 18399 18491 0 +0.00(+0.00%)
Nov 19, 2011 18561 18561 18399 18491 1,662,337,280 -326.30(-1.73%)
Nov 18, 2011 18686 18959 18658 18818 2,567,727,616 -143.40(-0.76%)
Nov 17, 2011 19483 19483 18769 18961 1,615,190,400 -387.50(-2.00%)
Nov 16, 2011 19305 19420 19240 19348 871,654,720 -159.80(-0.82%)
Nov 15, 2011 19600 19641 19496 19508 1,683,768,064 +0.00(+0.00%)
Nov 14, 2011 19600 19641 19496 19508 0 +371.00(+1.94%)
Nov 13, 2011 19144 19206 19028 19137 0 +0.00(+0.00%)
Nov 12, 2011 19144 19206 19028 19137 1,279,485,056 +173.30(+0.91%)
Nov 11, 2011 19091 19199 18946 18964 2,485,571,072 -1050.50(-5.25%)
Nov 10, 2011 20067 20173 19967 20014 1,943,931,136 +335.90(+1.71%)
Nov 09, 2011 19848 19915 19660 19678 1,464,882,816 +0.60(+0.00%)
Nov 08, 2011 19894 19977 19650 19678 1,619,993,088 +0.00(+0.00%)
Nov 07, 2011 19894 19977 19650 19678 0 -164.90(-0.83%)
Nov 06, 2011 19923 19982 19773 19843 0 +0.00(+0.00%)
Nov 04, 2011 19923 19982 19773 19843 2,257,596,160 +600.30(+3.12%)
Nov 03, 2011 19419 19541 19142 19242 2,140,898,816 -491.20(-2.49%)
Nov 02, 2011 19092 19746 19024 19734 1,962,952,448 +363.70(+1.88%)
Nov 01, 2011 19461 19699 19323 19370 1,764,802,816 -494.90(-2.49%)
Oct 31, 2011 20028 20156 19699 19865 1,747,618,816 -154.30(-0.77%)
Oct 30, 2011 20152 20272 19972 20019 0 +0.00(+0.00%)
Oct 29, 2011 20152 20272 19972 20019 0 +0.00(+0.00%)
Oct 28, 2011 20152 20272 19972 20019 3,745,456,896 +330.50(+1.68%)
Oct 27, 2011 19068 19693 19046 19689 3,148,372,224 +622.20(+3.26%)
Oct 26, 2011 18728 19107 18705 19066 1,680,825,856 +98.30(+0.52%)
Oct 25, 2011 18868 18982 18801 18968 1,900,999,552 +196.40(+1.05%)
Oct 24, 2011 18444 18827 18435 18772 1,951,463,552 +746.10(+4.14%)
Oct 23, 2011 18034 18082 17926 18026 0 +0.00(+0.00%)
Oct 22, 2011 18034 18082 17926 18026 0 +0.00(+0.00%)
Oct 21, 2011 18034 18082 17926 18026 1,068,828,928 +42.60(+0.24%)
Oct 20, 2011 18198 18198 17782 17983 1,265,983,360 -326.10(-1.78%)
Oct 19, 2011 18400 18426 18204 18309 1,373,247,616 +232.70(+1.29%)
Oct 18, 2011 18411 18411 17963 18076 2,198,094,080 -797.50(-4.23%)
Oct 17, 2011 18809 18908 18676 18874 1,626,920,448 +372.20(+2.01%)
Oct 16, 2011 18639 18666 18368 18502 0 +0.00(+0.00%)
Oct 15, 2011 18639 18666 18368 18502 0 +0.00(+0.00%)
Oct 14, 2011 18639 18666 18368 18502 1,491,146,240 -256.00(-1.36%)
Oct 13, 2011 18602 18759 18453 18758 2,336,935,936 +428.30(+2.34%)
Oct 12, 2011 17991 18412 17805 18330 2,169,091,840 +187.90(+1.04%)
Oct 11, 2011 18442 18456 18042 18142 3,122,935,296 +430.50(+2.43%)
Oct 10, 2011 17853 17859 17438 17711 1,782,360,832 +4.10(+0.02%)
Oct 09, 2011 17541 17801 17505 17707 0 +0.00(+0.00%)
Oct 08, 2011 17541 17801 17505 17707 0 +0.00(+0.00%)
Oct 07, 2011 17541 17801 17505 17707 2,463,267,328 +534.70(+3.11%)
Oct 06, 2011 16975 17180 16849 17172 3,071,248,640 +922.00(+5.67%)
Oct 05, 2011 16732 16841 16170 16250 0 +0.00(+0.00%)
Oct 04, 2011 16732 16841 16170 16250 2,858,416,896 -571.90(-3.40%)
Oct 03, 2011 17179 17179 16717 16822 3,227,049,216 -770.20(-4.38%)
Oct 01, 2011 17946 17946 17502 17592 0 +0.00(+0.00%)
Sep 30, 2011 17946 17946 17502 17592 3,583,124,736 -418.70(-2.32%)
Sep 29, 2011 18011 18011 18011 18011 0 +0.00(+0.00%)
Sep 28, 2011 17962 18101 17844 18011 2,514,562,560 -119.50(-0.66%)
Sep 27, 2011 17819 18136 17769 18131 2,660,498,688 +722.80(+4.15%)
Sep 26, 2011 17634 17735 17000 17408 3,000,657,152 -261.00(-1.48%)
Sep 25, 2011 17586 17814 17373 17669 0 +0.00(+0.00%)
Sep 24, 2011 17586 17814 17373 17669 0 +0.00(+0.00%)
Sep 23, 2011 17586 17814 17373 17669 3,973,027,584 -243.10(-1.36%)
Sep 22, 2011 18297 18297 17859 17912 2,672,498,688 -912.30(-4.85%)
Sep 21, 2011 18892 19024 18699 18824 1,874,705,152 -190.60(-1.00%)
Sep 20, 2011 19009 19055 18733 19015 1,800,534,016 +96.90(+0.51%)
Sep 19, 2011 19248 19248 18876 18918 1,576,185,216 -537.40(-2.76%)
Sep 18, 2011 19546 19652 19455 19455 0 +0.00(+0.00%)
Sep 17, 2011 19546 19652 19455 19455 0 +0.00(+0.00%)
Sep 16, 2011 19546 19652 19455 19455 2,492,944,128 +273.80(+1.43%)
Sep 15, 2011 19187 19269 18935 19182 1,916,782,976 +136.10(+0.71%)
Sep 14, 2011 19216 19249 18628 19045 2,449,187,328 +14.90(+0.08%)
Sep 13, 2011 19265 19304 18989 19030 0 +0.00(+0.00%)
Sep 12, 2011 19265 19304 18989 19030 1,900,551,424 -836.10(-4.21%)
Sep 11, 2011 19998 20089 19809 19867 0 +0.00(+0.00%)
Sep 10, 2011 19998 20089 19809 19867 0 +0.00(+0.00%)
Sep 09, 2011 19998 20089 19809 19867 1,301,321,856 -46.20(-0.23%)
Sep 08, 2011 20159 20159 19800 19913 1,893,054,848 -135.20(-0.67%)
Sep 07, 2011 19836 20070 19785 20048 1,706,675,968 +337.50(+1.71%)
Sep 06, 2011 19375 19728 19290 19710 1,813,548,800 +94.10(+0.48%)
Sep 05, 2011 19830 19830 19568 19616 1,887,245,952 -596.50(-2.95%)
Sep 04, 2011 20558 20581 20179 20213 0 +0.00(+0.00%)
Sep 03, 2011 20558 20581 20179 20213 0 +0.00(+0.00%)
Sep 02, 2011 20558 20581 20179 20213 1,751,778,432 -372.40(-1.81%)
Sep 01, 2011 20790 20975 20573 20585 2,665,644,288 +50.50(+0.25%)
Aug 31, 2011 20256 20557 20169 20535 3,563,446,784 +330.60(+1.64%)
Aug 30, 2011 20204 20341 20072 20204 2,511,080,704 +339.10(+1.71%)
Aug 29, 2011 19883 19919 19749 19865 1,898,744,064 +282.20(+1.44%)
Aug 28, 2011 19734 19920 19550 19583 0 +0.00(+0.00%)
Aug 27, 2011 19734 19920 19550 19583 0 +0.00(+0.00%)
Aug 26, 2011 19734 19920 19550 19583 2,063,724,416 -169.60(-0.86%)
Aug 25, 2011 19744 19803 19639 19752 1,819,733,632 +285.70(+1.47%)
Aug 24, 2011 19863 19877 19453 19467 1,680,593,664 -408.70(-2.06%)
Aug 23, 2011 19476 19893 19383 19876 1,963,474,816 +388.60(+1.99%)
Aug 22, 2011 19465 19667 19048 19487 2,553,695,488 +87.00(+0.45%)
Aug 21, 2011 19479 19596 19314 19400 0 +0.00(+0.00%)
Aug 19, 2011 19479 19596 19314 19400 2,110,642,048 -616.40(-3.08%)
Aug 18, 2011 20261 20342 19969 20016 1,568,461,056 -272.70(-1.34%)
Aug 17, 2011 20318 20504 20215 20289 1,562,562,304 +76.90(+0.38%)
Aug 16, 2011 20345 20432 20140 20212 1,776,906,752 -48.00(-0.24%)
Aug 15, 2011 20057 20264 19925 20260 1,827,188,736 +640.10(+3.26%)
Aug 14, 2011 19956 19956 19575 19620 0 +0.00(+0.00%)
Aug 13, 2011 19956 19956 19575 19620 0 +0.00(+0.00%)
Aug 12, 2011 19956 19956 19575 19620 2,156,205,568 +24.90(+0.13%)
Aug 11, 2011 19319 19729 19269 19595 2,751,712,000 -188.60(-0.95%)
Aug 10, 2011 19994 20106 19673 19784 2,935,328,768 +453.00(+2.34%)
Aug 09, 2011 19210 20159 18868 19331 341,798,720 -1159.90(-5.66%)
Aug 08, 2011 20409 20572 20044 20491 2,678,413,824 -455.50(-2.17%)
Aug 07, 2011 20939 21018 20643 20946 0 +0.00(+0.00%)
Aug 06, 2011 20939 21018 20643 20946 0 +0.00(+0.00%)
Aug 05, 2011 20939 21018 20643 20946 3,533,657,088 -938.60(-4.29%)
Aug 04, 2011 22020 22087 21726 21885 1,548,019,584 -108.00(-0.49%)
Aug 03, 2011 22016 22042 21883 21993 2,262,161,920 -428.80(-1.91%)
Aug 02, 2011 22533 22623 22388 22422 1,587,782,016 -241.90(-1.07%)
Aug 01, 2011 22740 22808 22651 22663 1,443,945,856 +223.20(+0.99%)
Jul 31, 2011 22544 22623 22323 22440 0 +0.00(+0.00%)
Jul 30, 2011 22544 22623 22323 22440 0 +0.00(+0.00%)
Jul 29, 2011 22544 22623 22323 22440 1,287,597,312 -130.50(-0.58%)
Jul 28, 2011 22247 22572 22231 22571 1,485,732,608 +29.00(+0.13%)
Jul 27, 2011 22490 22635 22469 22542 1,484,204,928 -30.40(-0.13%)
Jul 26, 2011 22285 22582 22262 22572 1,753,808,384 +278.80(+1.25%)
Jul 25, 2011 22287 22330 22217 22293 1,334,947,456 -151.50(-0.67%)
Jul 24, 2011 22232 22449 22232 22445 0 +0.00(+0.00%)
Jul 23, 2011 22232 22449 22232 22445 0 +0.00(+0.00%)
Jul 22, 2011 22232 22449 22232 22445 2,047,906,944 +457.50(+2.08%)
Jul 21, 2011 22059 22091 21857 21987 1,584,761,728 -16.40(-0.07%)
Jul 20, 2011 22073 22088 21872 22004 1,500,940,416 +101.30(+0.46%)
Jul 19, 2011 21805 21910 21611 21902 1,419,189,248 +97.60(+0.45%)
Jul 18, 2011 21728 22027 21728 21805 1,224,406,144 -70.60(-0.32%)
Jul 17, 2011 21873 21975 21775 21875 0 +0.00(+0.00%)
Jul 16, 2011 21873 21975 21775 21875 0 +0.00(+0.00%)
Jul 15, 2011 21873 21975 21775 21875 1,260,489,344 -64.80(-0.30%)
Jul 14, 2011 21937 21945 21747 21940 1,670,259,712 +13.30(+0.06%)
Jul 13, 2011 21794 21936 21719 21927 1,668,784,128 +263.70(+1.22%)
Jul 12, 2011 22093 22093 21648 21663 2,384,655,616 -684.00(-3.06%)
Jul 11, 2011 22599 22599 22307 22347 1,525,096,960 -379.20(-1.67%)
Jul 10, 2011 22706 22835 22678 22726 0 +0.00(+0.00%)
Jul 09, 2011 22706 22835 22678 22726 0 +0.00(+0.00%)
Jul 08, 2011 22706 22835 22678 22726 1,426,589,568 +196.20(+0.87%)
Jul 07, 2011 22588 22707 22524 22530 1,477,564,160 +12.60(+0.06%)
Jul 06, 2011 22645 22738 22509 22518 937,838,208 -230.30(-1.01%)
Jul 05, 2011 22822 22822 22707 22748 1,092,922,368 -22.60(-0.10%)
Jul 04, 2011 22813 22818 22729 22770 1,537,363,456 +372.40(+1.66%)
Jul 03, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jul 02, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jul 01, 2011 22234 22464 22175 22398 0 +0.00(+0.00%)
Jun 30, 2011 22234 22464 22175 22398 1,686,819,200 +336.90(+1.53%)
Jun 29, 2011 22230 22237 22022 22061 1,504,695,168 -0.60(-0.00%)
Jun 28, 2011 22169 22206 21952 22062 1,391,569,536 +20.00(+0.09%)
Jun 27, 2011 21888 22099 21888 22042 1,271,935,616 -130.10(-0.59%)
Jun 26, 2011 21844 22183 21784 22172 0 +0.00(+0.00%)
Jun 25, 2011 21844 22183 21784 22172 0 +0.00(+0.00%)
Jun 24, 2011 21844 22183 21784 22172 1,956,020,736 +412.80(+1.90%)
Jun 23, 2011 21777 21905 21633 21759 1,783,660,800 -100.90(-0.46%)
Jun 22, 2011 22044 22048 21838 21860 1,431,572,224 +9.40(+0.04%)
Jun 21, 2011 21784 21875 21656 21851 2,141,318,784 +251.10(+1.16%)
Jun 20, 2011 21771 21897 21509 21600 1,395,417,216 -95.80(-0.44%)
Jun 19, 2011 21970 21971 21628 21695 0 +0.00(+0.00%)
Jun 18, 2011 21970 21971 21628 21695 0 +0.00(+0.00%)
Jun 17, 2011 21970 21971 21628 21695 1,985,574,784 -257.80(-1.17%)
Jun 16, 2011 22048 22066 21875 21953 1,875,976,448 -390.70(-1.75%)
Jun 15, 2011 22533 22599 22327 22344 1,261,848,192 -152.20(-0.68%)
Jun 14, 2011 22298 22642 22298 22496 1,502,240,000 -12.10(-0.05%)
Jun 13, 2011 22173 22508 22157 22508 1,273,235,840 +87.70(+0.39%)
Jun 12, 2011 22642 22675 22298 22420 0 +0.00(+0.00%)
Jun 11, 2011 22642 22675 22298 22420 0 +0.00(+0.00%)
Jun 10, 2011 22642 22675 22298 22420 1,701,322,368 -189.40(-0.84%)
Jun 09, 2011 22628 22647 22373 22610 2,442,731,520 -51.80(-0.23%)
Jun 08, 2011 22758 22758 22607 22662 2,026,144,000 -207.10(-0.91%)
Jun 07, 2011 22762 22929 22730 22869 1,487,292,800 -80.90(-0.35%)
Jun 06, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 05, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 04, 2011 23339 23339 22932 22950 0 +0.00(+0.00%)
Jun 03, 2011 23339 23339 22932 22950 1,959,513,984 -304.20(-1.31%)
Jun 02, 2011 23280 23318 23211 23254 1,305,464,448 -372.60(-1.58%)
Jun 01, 2011 23687 23706 23598 23626 1,590,464,768 -57.70(-0.24%)
May 31, 2011 23380 23708 23372 23684 2,140,361,984 +499.80(+2.16%)
May 30, 2011 23118 23258 23086 23184 792,873,792 +66.20(+0.29%)
May 27, 2011 22940 23151 22860 23118 1,504,550,912 +217.30(+0.95%)
May 26, 2011 22848 22944 22796 22901 960,477,824 +153.50(+0.67%)
May 25, 2011 22558 22767 22520 22747 1,231,365,248 +16.50(+0.07%)
May 24, 2011 22693 22754 22631 22731 1,007,851,200 +19.80(+0.09%)
May 23, 2011 22943 22943 22691 22711 1,487,177,984 -488.40(-2.11%)
May 22, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 21, 2011 23216 23243 23147 23199 0 +0.00(+0.00%)
May 20, 2011 23216 23243 23147 23199 798,081,984 +36.00(+0.16%)
May 19, 2011 23125 23248 23032 23163 1,146,410,624 +152.30(+0.66%)
May 18, 2011 22969 23058 22924 23011 1,067,411,904 +110.00(+0.48%)
May 17, 2011 22896 22968 22768 22901 926,370,816 -59.50(-0.26%)
May 16, 2011 23054 23135 22937 22961 1,076,062,976 -315.70(-1.36%)
May 15, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 14, 2011 23120 23295 22888 23276 0 +0.00(+0.00%)
May 13, 2011 23120 23295 22888 23276 1,231,654,656 +202.50(+0.88%)
May 12, 2011 23112 23128 22986 23074 1,213,530,496 -218.00(-0.94%)
May 11, 2011 23509 23509 23233 23292 1,308,742,400 -44.20(-0.19%)
May 10, 2011 23239 23393 23239 23336 0 +0.00(+0.00%)
May 09, 2011 23250 23393 23239 23336 1,008,557,568 +176.90(+0.76%)
May 08, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 07, 2011 23036 23207 22986 23159 0 +0.00(+0.00%)
May 06, 2011 23036 23207 22986 23159 1,282,797,184 -102.50(-0.44%)
May 05, 2011 23228 23348 23168 23262 1,561,056,512 -53.60(-0.23%)
May 04, 2011 23583 23583 23230 23315 1,880,768,768 -318.00(-1.35%)
May 03, 2011 23795 23924 23599 23633 1,309,019,008 -87.60(-0.37%)
May 02, 2011 23721 23721 23721 23721 0 +0.00(+0.00%)
Apr 29, 2011 23730 23809 23634 23721 1,468,492,672 -84.80(-0.36%)
Apr 28, 2011 24103 24132 23761 23806 1,570,580,736 -87.20(-0.36%)
Apr 27, 2011 24193 24261 23825 23893 1,245,102,720 -114.60(-0.48%)
Apr 26, 2011 23965 24070 23844 24007 1,136,259,200 -130.90(-0.54%)
Apr 25, 2011 24138 24138 24138 24138 0 +0.00(+0.00%)
Apr 24, 2011 24091 24186 24031 24138 0 +0.00(+0.00%)
Apr 23, 2011 24031 24138 0 +0.00(+0.00%)
Apr 22, 2011 24091 24186 24031 24138 0 +0.00(+0.00%)
Apr 21, 2011 24091 24186 24031 24138 1,515,002,496 +242.20(+1.01%)
Apr 20, 2011 23709 23905 23683 23896 1,236,452,224 +375.50(+1.60%)
Apr 19, 2011 23655 23655 23468 23521 1,461,878,656 -309.70(-1.30%)
Apr 18, 2011 23978 24145 23770 23830 1,280,807,680 -177.80(-0.74%)
Apr 17, 2011 24087 24236 23902 24008 0 +0.00(+0.00%)
Apr 16, 2011 24087 24236 23902 24008 0 +0.00(+0.00%)
Apr 15, 2011 24087 24236 23902 24008 1,280,550,528 -5.90(-0.02%)
Apr 14, 2011 23952 24071 23912 24014 1,219,048,192 -121.00(-0.50%)
Apr 13, 2011 23981 24200 23842 24135 1,598,541,440 +158.60(+0.66%)
Apr 12, 2011 24143 24143 23917 23976 1,609,206,528 -326.70(-1.34%)
Apr 11, 2011 24395 24466 24250 24303 1,506,797,056 -93.00(-0.38%)
Apr 10, 2011 24396 24396 24396 0 +0.00(+0.00%)
Apr 09, 2011 24306 24469 24252 24396 0 +0.00(+0.00%)
Apr 08, 2011 24306 24469 24252 24396 1,596,084,096 +114.30(+0.47%)
Apr 07, 2011 24318 24369 24196 24282 1,589,719,680 -3.30(-0.01%)
Apr 06, 2011 24183 24322 24103 24285 2,113,402,752 +134.50(+0.56%)
Apr 05, 2011 24151 24151 24151 24151 0 +0.00(+0.00%)
Apr 04, 2011 23917 24164 23917 24151 2,068,546,048 +348.70(+1.47%)
Apr 03, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 02, 2011 23664 23827 23474 23802 0 +0.00(+0.00%)
Apr 01, 2011 23664 23827 23474 23802 2,190,682,624 +274.40(+1.17%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.