Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Shanghai (IX: SHANG )

3,122.40 +2.50 (+0.08%)
Daily Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 30, 2010 2980 3025 2968 2989 80,400 -4.85(-0.16%)
Jan 29, 2010 2985 3006 2964 2994 73,400 +7.53(+0.25%)
Jan 28, 2010 3021 3029 2973 2987 76,600 -32.78(-1.09%)
Jan 27, 2010 3095 3107 3002 3019 93,600 -75.02(-2.42%)
Jan 26, 2010 3103 3137 3093 3094 78,400 +0.00(+0.00%)
Jan 25, 2010 3103 3137 3093 3094 0 -34.18(-1.09%)
Jan 24, 2010 3119 3148 3063 3129 0 +0.00(+0.00%)
Jan 23, 2010 3119 3148 3063 3129 137,800 -30.27(-0.96%)
Jan 22, 2010 3154 3176 3127 3159 114,400 +7.01(+0.22%)
Jan 21, 2010 3252 3255 3148 3152 158,200 -95.02(-2.93%)
Jan 20, 2010 3242 3269 3237 3247 130,000 +9.77(+0.30%)
Jan 19, 2010 3214 3238 3202 3237 135,000 +0.00(+0.00%)
Jan 18, 2010 3214 3238 3202 3237 0 +12.95(+0.40%)
Jan 17, 2010 3217 3242 3197 3224 0 +0.00(+0.00%)
Jan 16, 2010 3217 3242 3197 3224 120,600 +8.60(+0.27%)
Jan 15, 2010 3183 3219 3166 3216 136,000 +42.89(+1.35%)
Jan 14, 2010 3205 3233 3165 3173 158,400 -101.31(-3.09%)
Jan 13, 2010 3206 3275 3180 3274 140,600 +61.22(+1.91%)
Jan 12, 2010 3302 3307 3197 3213 136,400 -64.39(-1.96%)
Jan 11, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 10, 2010 3265 3282 3250 3277 0 +81.14(+2.54%)
Jan 09, 2010 3177 3199 3149 3196 98,400 +3.22(+0.10%)
Jan 08, 2010 3254 3269 3177 3193 128,600 -61.44(-1.89%)
Jan 07, 2010 3278 3296 3253 3254 123,600 -27.96(-0.85%)
Jan 06, 2010 3254 3291 3221 3282 126,200 +38.42(+1.18%)
Jan 05, 2010 3290 3295 3243 3244 109,400 -33.38(-1.02%)
Jan 04, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 03, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 02, 2010 3265 3282 3250 3277 0 +0.00(+0.00%)
Jan 01, 2010 3265 3282 3250 3277 116,600 +14.54(+0.45%)
Dec 31, 2009 3212 3267 3206 3263 129,400 +50.84(+1.58%)
Dec 30, 2009 3190 3213 3167 3212 102,600 +22.98(+0.72%)
Dec 29, 2009 3149 3202 3149 3189 91,200 +0.00(+0.00%)
Dec 28, 2009 3149 3202 3149 3189 0 +47.43(+1.51%)
Dec 27, 2009 3149 3155 3128 3141 0 +0.00(+0.00%)
Dec 26, 2009 3149 3155 3128 3141 84,600 -12.06(-0.38%)
Dec 25, 2009 3081 3157 3075 3153 102,400 +79.63(+2.59%)
Dec 24, 2009 3048 3079 3041 3074 80,000 +23.26(+0.76%)
Dec 23, 2009 3127 3129 3040 3051 85,000 -72.45(-2.32%)
Dec 22, 2009 3108 3124 3088 3123 74,600 +0.00(+0.00%)
Dec 21, 2009 3108 3124 3088 3123 0 +9.08(+0.29%)
Dec 20, 2009 3155 3170 3108 3114 0 +0.00(+0.00%)
Dec 19, 2009 3155 3170 3108 3114 101,800 -65.19(-2.05%)
Dec 18, 2009 3262 3273 3177 3179 105,600 -76.13(-2.34%)
Dec 17, 2009 3263 3299 3247 3255 103,800 -19.25(-0.59%)
Dec 16, 2009 3284 3303 3268 3274 101,400 -28.44(-0.86%)
Dec 15, 2009 3247 3315 3178 3303 118,200 +0.00(+0.00%)
Dec 14, 2009 3247 3315 3178 3303 0 +55.58(+1.71%)
Dec 12, 2009 3260 3281 3242 3247 91,600 -6.94(-0.21%)
Dec 11, 2009 3258 3276 3226 3254 94,400 +14.69(+0.45%)
Dec 10, 2009 3258 3285 3228 3240 115,000 -57.09(-1.73%)
Dec 09, 2009 3330 3330 3261 3297 137,000 -35.24(-1.06%)
Dec 08, 2009 3313 3334 3302 3332 139,800 +0.00(+0.00%)
Dec 07, 2009 3313 3334 3302 3332 0 +14.86(+0.45%)
Dec 05, 2009 3257 3319 3215 3317 216,000 +52.41(+1.61%)
Dec 04, 2009 3268 3270 3228 3265 159,200 -5.12(-0.16%)
Dec 03, 2009 3253 3278 3246 3270 175,000 +34.39(+1.06%)
Dec 02, 2009 3191 3241 3173 3235 165,200 +40.06(+1.25%)
Dec 01, 2009 3114 3196 3114 3195 138,800 +0.00(+0.00%)
Nov 30, 2009 3114 3196 3114 3195 0 +99.04(+3.20%)
Nov 29, 2009 3137 3170 3081 3096 0 +0.00(+0.00%)
Nov 28, 2009 3137 3170 3081 3096 148,800 -74.72(-2.36%)
Nov 27, 2009 3296 3305 3160 3171 218,000 -119.19(-3.62%)
Nov 26, 2009 3215 3291 3188 3290 189,000 +66.64(+2.07%)
Nov 25, 2009 3352 3361 3214 3224 250,200 -115.13(-3.45%)
Nov 24, 2009 3313 3339 3306 3339 169,600 +0.00(+0.00%)
Nov 23, 2009 3313 3339 3306 3339 0 +30.31(+0.92%)
Nov 22, 2009 3309 3333 3280 3308 0 +0.00(+0.00%)
Nov 21, 2009 3309 3333 3280 3308 176,000 -12.26(-0.37%)
Nov 20, 2009 3311 3329 3286 3321 174,600 +17.38(+0.53%)
Nov 19, 2009 3287 3316 3274 3303 158,600 +20.34(+0.62%)
Nov 18, 2009 3291 3298 3275 3283 166,000 +7.84(+0.24%)
Nov 17, 2009 3206 3276 3206 3275 200,400 +0.00(+0.00%)
Nov 16, 2009 3275 3275 3275 0 +87.40(+2.74%)
Nov 15, 2009 3165 3189 3128 3188 0 +0.00(+0.00%)
Nov 14, 2009 3165 3189 3128 3188 151,200 +14.70(+0.46%)
Nov 13, 2009 3181 3200 3163 3173 138,000 -2.24(-0.07%)
Nov 12, 2009 3176 3187 3149 3175 126,800 -3.42(-0.11%)
Nov 11, 2009 3203 3211 3176 3179 142,400 +3.03(+0.10%)
Nov 10, 2009 3162 3177 3142 3176 139,200 +0.00(+0.00%)
Nov 09, 2009 3162 3177 3142 3176 0 +11.54(+0.36%)
Nov 08, 2009 3176 3184 3157 3164 0 +0.00(+0.00%)
Nov 07, 2009 3176 3184 3157 3164 163,400 +8.99(+0.28%)
Nov 06, 2009 3134 3159 3123 3155 145,400 +26.51(+0.85%)
Nov 05, 2009 3119 3141 3096 3129 145,400 +14.31(+0.46%)
Nov 04, 2009 3086 3121 3079 3114 150,600 +37.58(+1.22%)
Nov 03, 2009 2934 3078 2924 3077 137,200 +0.00(+0.00%)
Nov 02, 2009 2934 3078 2924 3077 0 +80.80(+2.70%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.