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 )

3,119.90 -25.87 (-0.82%)
Daily Price Updated: 3:59 PM EDT, May 15, 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 (%)
Jul 29, 2005 1085 1088 1077 1083 17,600 -3.52(-0.32%)
Jul 28, 2005 1090 1098 1083 1087 24,600 -3.36(-0.31%)
Jul 27, 2005 1073 1090 1068 1090 23,800 +17.10(+1.59%)
Jul 26, 2005 1047 1078 1047 1073 25,600 +27.41(+2.62%)
Jul 25, 2005 1045 1049 1041 1045 14,200 -0.92(-0.09%)
Jul 22, 2005 1026 1055 1024 1046 25,400 +25.69(+2.52%)
Jul 21, 2005 1021 1022 1010 1021 11,200 -0.42(-0.04%)
Jul 20, 2005 1014 1025 1009 1021 10,600 +6.70(+0.66%)
Jul 19, 2005 1011 1021 1005 1014 9,800 +2.25(+0.22%)
Jul 18, 2005 1023 1023 1009 1012 11,000 -14.01(-1.37%)
Jul 15, 2005 1040 1046 1022 1026 12,800 -14.31(-1.38%)
Jul 14, 2005 1036 1050 1033 1040 12,600 +3.03(+0.29%)
Jul 13, 2005 1045 1046 1034 1037 12,800 -8.77(-0.84%)
Jul 12, 2005 1008 1049 1004 1046 18,400 +34.66(+3.43%)
Jul 11, 2005 1027 1043 1009 1012 11,400 -6.48(-0.64%)
Jul 08, 2005 1036 1036 1015 1018 10,400 -20.62(-1.99%)
Jul 07, 2005 1033 1044 1030 1039 8,600 +5.05(+0.49%)
Jul 06, 2005 1041 1045 1028 1034 9,200 -5.49(-0.53%)
Jul 05, 2005 1044 1048 1033 1039 10,400 -8.24(-0.79%)
Jul 04, 2005 1050 1050 1030 1047 12,200 -8.31(-0.79%)
Jul 01, 2005 1077 1077 1054 1056 13,600 -25.35(-2.35%)
Jun 30, 2005 1103 1103 1078 1081 13,800 -24.05(-2.18%)
Jun 29, 2005 1112 1114 1104 1105 13,400 -3.60(-0.32%)
Jun 28, 2005 1121 1121 1105 1109 13,400 -16.05(-1.43%)
Jun 27, 2005 1108 1130 1108 1125 21,800 +22.76(+2.07%)
Jun 24, 2005 1092 1102 1088 1102 11,200 +8.18(+0.75%)
Jun 23, 2005 1101 1107 1092 1094 11,400 -8.33(-0.76%)
Jun 22, 2005 1099 1103 1091 1102 12,400 +0.54(+0.05%)
Jun 21, 2005 1116 1116 1099 1101 15,400 -14.13(-1.27%)
Jun 20, 2005 1088 1116 1073 1116 21,400 +30.01(+2.76%)
Jun 17, 2005 1090 1095 1079 1086 16,800 -0.40(-0.04%)
Jun 16, 2005 1072 1086 1064 1086 14,400 +13.17(+1.23%)
Jun 15, 2005 1090 1090 1070 1073 15,200 -20.62(-1.89%)
Jun 14, 2005 1108 1120 1092 1093 18,400 -12.83(-1.16%)
Jun 13, 2005 1106 1112 1086 1106 19,200 -2.00(-0.18%)
Jun 10, 2005 1131 1131 1102 1108 28,400 -22.76(-2.01%)
Jun 09, 2005 1119 1146 1104 1131 40,600 +15.47(+1.39%)
Jun 08, 2005 1044 1119 1040 1116 40,200 +84.64(+8.21%)
Jun 07, 2005 1037 1056 1030 1031 15,800 -3.44(-0.33%)
Jun 06, 2005 1010 1035 998.23 1034 11,000 +20.74(+2.05%)
Jun 03, 2005 1014 1020 1001 1014 10,000 -2.42(-0.24%)
Jun 02, 2005 1037 1037 1009 1016 11,400 -23.13(-2.23%)
Jun 01, 2005 1060 1064 1036 1039 10,000 -21.55(-2.03%)
May 31, 2005 1062 1070 1058 1061 9,200 +0.58(+0.05%)
May 30, 2005 1050 1064 1043 1060 8,600 +8.21(+0.78%)
May 27, 2005 1056 1068 1050 1052 10,200 -6.92(-0.65%)
May 26, 2005 1071 1077 1056 1059 9,400 -13.27(-1.24%)
May 25, 2005 1073 1082 1065 1072 9,800 -1.71(-0.16%)
May 24, 2005 1066 1078 1058 1074 11,000 +3.01(+0.28%)
May 23, 2005 1095 1095 1069 1071 9,600 -28.43(-2.59%)
May 20, 2005 1100 1109 1095 1099 9,600 -4.20(-0.38%)
May 19, 2005 1102 1107 1083 1103 10,600 +0.51(+0.05%)
May 18, 2005 1100 1109 1090 1103 10,400 +3.32(+0.30%)
May 17, 2005 1091 1108 1084 1100 11,600 +4.17(+0.38%)
May 16, 2005 1105 1105 1082 1095 10,200 -12.16(-1.10%)
May 13, 2005 1102 1120 1093 1108 13,400 +3.64(+0.33%)
May 12, 2005 1122 1123 1100 1104 12,400 -20.28(-1.80%)
May 11, 2005 1135 1140 1122 1124 11,000 -11.29(-0.99%)
May 10, 2005 1127 1136 1108 1136 13,200 +4.73(+0.42%)
May 09, 2005 1161 1165 1130 1131 10,800 -28.32(-2.44%)
May 06, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 05, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 04, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 03, 2005 1159 1159 1159 1159 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.
 
 
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.