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 (%)
Mar 31, 2003 1491 1511 1491 1511 0 +18.64(+1.25%)
Mar 29, 2003 1498 1508 1489 1492 13,200 -7.41(-0.49%)
Mar 28, 2003 1455 1508 1447 1499 13,400 +43.08(+2.96%)
Mar 27, 2003 1461 1465 1453 1456 5,600 -6.13(-0.42%)
Mar 26, 2003 1478 1478 1462 1462 5,800 -15.37(-1.04%)
Mar 25, 2003 1475 1478 1470 1478 4,800 +0.00(+0.00%)
Mar 24, 2003 1475 1478 1470 1478 0 +3.11(+0.21%)
Mar 22, 2003 1464 1476 1462 1475 5,400 +10.12(+0.69%)
Mar 21, 2003 1470 1477 1461 1465 6,800 -5.42(-0.37%)
Mar 20, 2003 1459 1476 1453 1470 6,600 +10.07(+0.69%)
Mar 19, 2003 1469 1479 1459 1460 6,000 -9.38(-0.64%)
Mar 18, 2003 1465 1470 1453 1469 6,400 +0.00(+0.00%)
Mar 17, 2003 1465 1470 1453 1469 0 +3.23(+0.22%)
Mar 15, 2003 1465 1472 1461 1466 4,800 +1.39(+0.09%)
Mar 14, 2003 1475 1478 1463 1465 5,400 -10.36(-0.70%)
Mar 13, 2003 1469 1475 1458 1475 5,200 +0.00(+0.00%)
Mar 12, 2003 1469 1475 1458 1475 0 +6.09(+0.41%)
Mar 11, 2003 1492 1496 1468 1469 7,400 +0.00(+0.00%)
Mar 10, 2003 1492 1496 1468 1469 0 -24.17(-1.62%)
Mar 08, 2003 1496 1502 1489 1493 7,000 -5.25(-0.35%)
Mar 07, 2003 1517 1517 1494 1498 8,400 -18.84(-1.24%)
Mar 06, 2003 1524 1524 1508 1517 6,800 -7.12(-0.47%)
Mar 05, 2003 1527 1530 1518 1524 8,000 -1.18(-0.08%)
Mar 04, 2003 1512 1526 1511 1525 8,800 +0.00(+0.00%)
Mar 03, 2003 1512 1526 1511 1525 0 +13.55(+0.90%)
Mar 01, 2003 1513 1514 1501 1512 0 -1.77(-0.12%)
Feb 28, 2003 1513 1525 1509 1514 0 +0.52(+0.03%)
Feb 27, 2003 1513 1515 1507 1513 0 +1.90(+0.13%)
Feb 26, 2003 1481 1512 1481 1511 0 +29.34(+1.98%)
Feb 25, 2003 1476 1488 1474 1482 0 +0.00(+0.00%)
Feb 24, 2003 1476 1488 1474 1482 0 +3.07(+0.21%)
Feb 22, 2003 1508 1508 1476 1479 0 -30.62(-2.03%)
Feb 21, 2003 1513 1518 1507 1509 0 -1.31(-0.09%)
Feb 20, 2003 1497 1511 1490 1511 0 +14.33(+0.96%)
Feb 19, 2003 1495 1500 1489 1496 0 -0.05(-0.00%)
Feb 18, 2003 1511 1515 1491 1497 0 +0.00(+0.00%)
Feb 17, 2003 1511 1515 1491 1497 0 -14.43(-0.96%)
Feb 15, 2003 1503 1515 1501 1511 0 +6.61(+0.44%)
Feb 14, 2003 1512 1519 1502 1504 0 -6.33(-0.42%)
Feb 13, 2003 1493 1511 1486 1511 0 +17.91(+1.20%)
Feb 12, 2003 1478 1493 1477 1493 0 +12.59(+0.85%)
Feb 11, 2003 1499 1500 1478 1480 0 +0.00(+0.00%)
Feb 10, 2003 1499 1500 1478 1480 0 -87.12(-5.56%)
Feb 07, 2003 1567 1567 1567 1567 0 +0.00(+0.00%)
Feb 06, 2003 1567 1567 1567 1567 0 +0.00(+0.00%)
Feb 05, 2003 1567 1567 1567 1567 0 +67.48(+4.50%)
Jan 30, 2003 1501 1509 1498 1500 0 -0.83(-0.06%)
Jan 29, 2003 1497 1502 1489 1501 0 +4.48(+0.30%)
Jan 28, 2003 1482 1500 1481 1496 0 +0.00(+0.00%)
Jan 27, 2003 1482 1500 1481 1496 0 +17.09(+1.16%)
Jan 25, 2003 1450 1484 1448 1479 0 +28.45(+1.96%)
Jan 24, 2003 1460 1470 1449 1451 0 -9.91(-0.68%)
Jan 23, 2003 1449 1464 1446 1461 0 +5.64(+0.39%)
Jan 22, 2003 1486 1490 1455 1455 0 -27.79(-1.87%)
Jan 21, 2003 1476 1483 1458 1483 0 +0.00(+0.00%)
Jan 20, 2003 1476 1483 1458 1483 0 +4.00(+0.27%)
Jan 18, 2003 1488 1493 1473 1479 0 -6.94(-0.47%)
Jan 17, 2003 1459 1486 1455 1486 0 +25.70(+1.76%)
Jan 16, 2003 1477 1486 1448 1460 0 -6.93(-0.47%)
Jan 15, 2003 1387 1477 1387 1467 0 +80.54(+5.81%)
Jan 14, 2003 1382 1391 1379 1386 0 +0.00(+0.00%)
Jan 13, 2003 1382 1391 1379 1386 0 +1.45(+0.10%)
Jan 11, 2003 1398 1411 1385 1385 0 -12.52(-0.90%)
Jan 10, 2003 1375 1402 1365 1397 0 +25.31(+1.84%)
Jan 09, 2003 1331 1373 1330 1372 0 +40.01(+3.00%)
Jan 08, 2003 1336 1347 1326 1332 0 -2.62(-0.20%)
Jan 07, 2003 1320 1335 1312 1335 0 +0.00(+0.00%)
Jan 06, 2003 1320 1335 1312 1335 0 +14.81(+1.12%)
Jan 04, 2003 1318 1324 1313 1320 0 -0.76(-0.06%)
Jan 03, 2003 1347 1351 1317 1321 0 +0.00(+0.00%)
Jan 02, 2003 1347 1351 1317 1321 0 -37.02(-2.73%)
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.