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 )

3,145.77 -2.25 (-0.07%)
Daily Price Updated: 3:59 PM EDT, May 14, 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 28, 2005 1311 1315 1299 1306 0 -6.44(-0.49%)
Feb 26, 2005 1311 1329 1311 1312 24,000 +2.49(+0.19%)
Feb 25, 2005 1307 1311 1297 1310 20,200 +0.48(+0.04%)
Feb 24, 2005 1310 1317 1299 1309 24,200 +0.19(+0.01%)
Feb 23, 2005 1286 1313 1283 1309 22,600 +24.80(+1.93%)
Feb 22, 2005 1260 1285 1260 1284 12,600 +0.00(+0.00%)
Feb 21, 2005 1260 1285 1260 1284 0 +25.51(+2.03%)
Feb 19, 2005 1276 1279 1259 1259 10,600 -17.16(-1.34%)
Feb 18, 2005 1280 1280 1264 1276 11,200 -2.75(-0.22%)
Feb 17, 2005 1276 1291 1270 1279 14,400 +0.00(+0.00%)
Feb 16, 2005 1276 1291 1270 1279 0 +9.88(+0.78%)
Feb 15, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 14, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 11, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 10, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 09, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 08, 2005 1239 1274 1236 1269 17,000 +26.69(+2.15%)
Feb 07, 2005 1242 1242 1242 1242 0 -26.69(-2.10%)
Feb 05, 2005 1239 1274 1236 1269 17,000 +26.69(+2.15%)
Feb 04, 2005 1254 1269 1236 1242 20,400 -10.19(-0.81%)
Feb 03, 2005 1190 1253 1190 1252 19,000 +63.57(+5.35%)
Feb 02, 2005 1190 1203 1187 1189 9,400 -2.89(-0.24%)
Feb 01, 2005 1211 1211 1190 1192 9,000 +0.00(+0.00%)
Jan 31, 2005 1211 1211 1190 1192 0 -21.85(-1.80%)
Jan 29, 2005 1224 1226 1209 1214 8,200 -12.22(-1.00%)
Jan 28, 2005 1240 1241 1224 1226 9,400 -16.07(-1.29%)
Jan 27, 2005 1252 1254 1240 1242 9,600 -12.27(-0.98%)
Jan 26, 2005 1252 1255 1239 1254 11,800 -1.55(-0.12%)
Jan 25, 2005 1258 1266 1240 1256 18,000 +0.00(+0.00%)
Jan 24, 2005 1258 1266 1240 1256 0 +21.30(+1.73%)
Jan 22, 2005 1202 1238 1189 1234 17,000 +30.09(+2.50%)
Jan 21, 2005 1213 1214 1199 1204 10,400 -13.72(-1.13%)
Jan 20, 2005 1225 1225 1215 1218 9,400 -7.34(-0.60%)
Jan 19, 2005 1216 1226 1207 1225 10,200 +8.80(+0.72%)
Jan 18, 2005 1236 1236 1214 1217 10,000 +0.00(+0.00%)
Jan 17, 2005 1236 1236 1214 1217 0 -28.97(-2.33%)
Jan 15, 2005 1256 1269 1244 1246 9,800 -10.69(-0.85%)
Jan 14, 2005 1256 1260 1251 1256 8,800 -0.61(-0.05%)
Jan 13, 2005 1257 1257 1246 1257 6,800 -0.54(-0.04%)
Jan 12, 2005 1253 1261 1248 1257 7,800 +5.06(+0.40%)
Jan 11, 2005 1244 1253 1236 1252 7,200 +0.00(+0.00%)
Jan 10, 2005 1244 1253 1236 1252 0 +7.65(+0.61%)
Jan 08, 2005 1239 1256 1236 1245 9,000 +5.32(+0.43%)
Jan 07, 2005 1252 1253 1234 1239 8,000 -12.51(-1.00%)
Jan 06, 2005 1242 1259 1236 1252 8,600 +9.17(+0.74%)
Jan 05, 2005 1261 1261 1238 1243 8,200 +0.00(+0.00%)
Jan 04, 2005 1261 1261 1238 1243 0 -23.73(-1.87%)
Jan 03, 2005 1275 1281 1264 1266 8,400 +0.00(+0.00%)
Jan 01, 2005 1275 1281 1264 1266 8,400 -7.21(-0.57%)
Dec 31, 2004 1273 1281 1264 1274 8,800 -0.60(-0.05%)
Dec 30, 2004 1279 1286 1271 1274 8,800 -4.63(-0.36%)
Dec 29, 2004 1281 1284 1272 1279 7,800 -1.33(-0.10%)
Dec 28, 2004 1285 1292 1277 1280 7,200 +0.00(+0.00%)
Dec 27, 2004 1285 1292 1277 1280 0 -4.77(-0.37%)
Dec 25, 2004 1281 1291 1280 1285 7,200 +2.32(+0.18%)
Dec 24, 2004 1309 1309 1281 1283 8,400 -24.85(-1.90%)
Dec 23, 2004 1277 1308 1275 1308 13,400 +32.40(+2.54%)
Dec 22, 2004 1275 1286 1271 1275 7,000 -0.29(-0.02%)
Dec 21, 2004 1286 1286 1272 1275 8,000 +0.00(+0.00%)
Dec 20, 2004 1286 1286 1272 1275 0 -15.03(-1.16%)
Dec 18, 2004 1304 1304 1288 1290 7,600 -14.53(-1.11%)
Dec 17, 2004 1311 1318 1302 1305 9,000 -8.03(-0.61%)
Dec 16, 2004 1307 1318 1292 1313 11,400 +5.50(+0.42%)
Dec 15, 2004 1309 1316 1303 1308 8,000 -2.14(-0.16%)
Dec 14, 2004 1313 1314 1300 1310 8,600 +0.00(+0.00%)
Dec 13, 2004 1313 1314 1300 1310 0 -8.03(-0.61%)
Dec 11, 2004 1337 1340 1317 1318 11,000 -21.09(-1.58%)
Dec 10, 2004 1327 1352 1318 1339 15,200 +12.37(+0.93%)
Dec 09, 2004 1331 1338 1322 1326 8,600 +2.69(+0.20%)
Dec 08, 2004 1340 1341 1323 1324 10,200 -15.89(-1.19%)
Dec 07, 2004 1338 1343 1327 1340 10,600 +0.00(+0.00%)
Dec 06, 2004 1338 1343 1327 1340 0 +2.44(+0.18%)
Dec 04, 2004 1333 1344 1333 1337 13,600 +4.11(+0.31%)
Dec 03, 2004 1334 1334 1325 1333 12,800 -1.85(-0.14%)
Dec 02, 2004 1341 1343 1333 1335 9,600 -5.83(-0.43%)
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.