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 )

3,154.03 +31.63 (+1.01%)
Daily Price Updated: 3:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 1511 1540 1511 1521 18,800 +12.13(+0.80%)
Apr 29, 2003 1536 1536 1508 1509 18,600 -28.38(-1.85%)
Apr 28, 2003 1483 1539 1473 1538 23,800 +50.54(+3.40%)
Apr 25, 2003 1502 1513 1481 1487 12,000 -16.44(-1.09%)
Apr 24, 2003 1539 1542 1493 1504 19,600 -38.37(-2.49%)
Apr 23, 2003 1568 1570 1540 1542 15,600 -26.73(-1.70%)
Apr 22, 2003 1571 1576 1564 1569 11,200 -3.02(-0.19%)
Apr 21, 2003 1598 1599 1557 1572 21,600 -31.37(-1.96%)
Apr 18, 2003 1617 1621 1597 1603 24,400 -10.52(-0.65%)
Apr 17, 2003 1606 1621 1596 1614 28,400 +7.36(+0.46%)
Apr 16, 2003 1634 1650 1599 1606 39,000 -25.23(-1.55%)
Apr 15, 2003 1620 1632 1607 1631 32,200 +15.40(+0.95%)
Apr 14, 2003 1581 1617 1581 1616 36,600 +39.21(+2.49%)
Apr 11, 2003 1552 1582 1549 1577 29,400 +25.68(+1.66%)
Apr 10, 2003 1547 1560 1541 1551 31,600 +7.51(+0.49%)
Apr 09, 2003 1520 1545 1510 1544 28,800 +23.12(+1.52%)
Apr 08, 2003 1516 1524 1513 1521 15,000 +5.42(+0.36%)
Apr 07, 2003 1522 1530 1512 1515 11,800 -6.00(-0.39%)
Apr 05, 2003 1510 1522 1510 1521 9,000 +9.40(+0.62%)
Apr 04, 2003 1521 1523 1511 1512 8,200 -9.59(-0.63%)
Apr 03, 2003 1522 1526 1517 1521 9,800 -1.23(-0.08%)
Apr 02, 2003 1513 1525 1509 1523 13,400 +11.97(+0.79%)
Apr 01, 2003 1491 1511 1491 1511 10,600 +0.00(+0.00%)
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%)
Jan 01, 2003 1365 1371 1349 1358 0 -8.71(-0.64%)
Dec 31, 2002 1380 1380 1358 1366 0 +0.00(+0.00%)
Dec 30, 2002 1380 1380 1358 1366 0 -16.61(-1.20%)
Dec 28, 2002 1379 1389 1368 1383 0 -1.18(-0.09%)
Dec 27, 2002 1420 1420 1382 1384 0 -37.37(-2.63%)
Dec 26, 2002 1432 1434 1421 1422 0 -9.31(-0.65%)
Dec 25, 2002 1430 1431 1420 1431 0 +0.63(+0.04%)
Dec 24, 2002 1430 1440 1429 1430 0 +0.00(+0.00%)
Dec 23, 2002 1430 1440 1429 1430 0 +2.26(+0.16%)
Dec 21, 2002 1414 1431 1410 1428 0 +14.34(+1.01%)
Dec 20, 2002 1411 1414 1403 1414 0 +1.88(+0.13%)
Dec 19, 2002 1417 1424 1410 1412 0 -4.38(-0.31%)
Dec 18, 2002 1409 1418 1404 1416 0 +7.58(+0.54%)
Dec 17, 2002 1398 1410 1393 1409 0 +0.00(+0.00%)
Dec 16, 2002 1398 1410 1393 1409 0 +11.62(+0.83%)
Dec 14, 2002 1376 1402 1368 1397 0 +12.99(+0.94%)
Dec 13, 2002 1379 1400 1379 1384 0 +4.72(+0.34%)
Dec 12, 2002 1381 1383 1367 1379 0 -4.65(-0.34%)
Dec 11, 2002 1401 1407 1384 1384 0 -17.03(-1.22%)
Dec 10, 2002 1405 1411 1396 1401 0 +0.00(+0.00%)
Dec 09, 2002 1405 1411 1396 1401 0 -4.66(-0.33%)
Dec 07, 2002 1405 1417 1396 1406 0 +0.65(+0.05%)
Dec 06, 2002 1412 1412 1395 1405 0 -9.57(-0.68%)
Dec 05, 2002 1415 1433 1407 1414 0 +5.61(+0.40%)
Dec 04, 2002 1392 1410 1389 1409 0 +13.16(+0.94%)
Dec 03, 2002 1432 1432 1395 1396 0 +0.00(+0.00%)
Dec 02, 2002 1432 1432 1395 1396 0 -38.50(-2.68%)
Nov 30, 2002 1420 1450 1409 1434 0 +16.65(+1.17%)
Nov 29, 2002 1378 1418 1372 1418 0 +38.78(+2.81%)
Nov 28, 2002 1366 1384 1353 1379 0 +7.58(+0.55%)
Nov 27, 2002 1398 1409 1371 1371 0 -27.27(-1.95%)
Nov 26, 2002 1393 1404 1383 1398 0 +0.00(+0.00%)
Nov 25, 2002 1393 1404 1383 1398 0 +2.94(+0.21%)
Nov 23, 2002 1393 1409 1376 1396 0 +4.87(+0.35%)
Nov 22, 2002 1421 1421 1389 1391 0 -35.21(-2.47%)
Nov 21, 2002 1459 1459 1424 1426 0 -36.33(-2.48%)
Nov 20, 2002 1451 1465 1442 1462 0 +10.88(+0.75%)
Nov 19, 2002 1464 1468 1447 1451 0 +0.00(+0.00%)
Nov 18, 2002 1464 1468 1447 1451 0 -12.40(-0.85%)
Nov 16, 2002 1456 1481 1451 1464 0 +2.89(+0.20%)
Nov 15, 2002 1489 1489 1460 1461 0 -29.66(-1.99%)
Nov 14, 2002 1484 1491 1461 1490 0 +4.55(+0.31%)
Nov 13, 2002 1505 1518 1481 1486 0 -18.49(-1.23%)
Nov 12, 2002 1520 1526 1502 1504 0 +0.00(+0.00%)
Nov 11, 2002 1520 1526 1502 1504 0 -17.79(-1.17%)
Nov 09, 2002 1570 1573 1517 1522 0 -32.05(-2.06%)
Nov 08, 2002 1554 1560 1546 1554 0 +1.68(+0.11%)
Nov 07, 2002 1559 1559 1549 1553 0 -5.68(-0.36%)
Nov 06, 2002 1534 1565 1532 1558 0 +26.40(+1.72%)
Nov 05, 2002 1516 1532 1515 1532 0 +0.00(+0.00%)
Nov 04, 2002 1516 1532 1515 1532 0 +21.08(+1.40%)
Nov 02, 2002 1507 1511 1498 1511 0 +3.26(+0.22%)
Nov 01, 2002 1510 1522 1506 1508 0 -2.21(-0.15%)
Oct 31, 2002 1511 1513 1498 1510 0 -1.17(-0.08%)
Oct 30, 2002 1501 1512 1489 1511 0 +8.16(+0.54%)
Oct 29, 2002 1518 1519 1500 1503 0 +0.00(+0.00%)
Oct 28, 2002 1518 1519 1500 1503 0 -17.59(-1.16%)
Oct 25, 2002 1536 1543 1517 1520 0 -16.21(-1.05%)
Oct 24, 2002 1550 1550 1536 1537 0 -12.44(-0.80%)
Oct 23, 2002 1550 1550 1539 1549 0 +0.86(+0.06%)
Oct 22, 2002 1525 1554 1525 1548 0 +23.17(+1.52%)
Oct 21, 2002 1519 1525 1512 1525 0 +5.39(+0.35%)
Oct 18, 2002 1511 1524 1501 1520 0 +6.44(+0.43%)
Oct 17, 2002 1538 1539 1511 1513 0 -24.29(-1.58%)
Oct 16, 2002 1525 1549 1525 1537 0 +12.66(+0.83%)
Oct 15, 2002 1532 1535 1522 1525 0 -6.95(-0.45%)
Oct 14, 2002 1523 1533 1509 1532 0 +7.63(+0.50%)
Oct 11, 2002 1532 1537 1522 1524 0 -6.36(-0.42%)
Oct 10, 2002 1532 1543 1528 1530 0 -4.96(-0.32%)
Oct 09, 2002 1571 1572 1535 1535 0 -27.62(-1.77%)
Oct 08, 2002 1577 1577 1558 1563 0 -18.63(-1.18%)
Sep 27, 2002 1587 1592 1578 1582 0 -6.03(-0.38%)
Sep 26, 2002 1598 1600 1587 1588 0 -10.19(-0.64%)
Sep 25, 2002 1596 1602 1590 1598 0 +1.11(+0.07%)
Sep 24, 2002 1602 1602 1594 1597 0 -5.86(-0.37%)
Sep 23, 2002 1602 1604 1597 1603 0 -2.32(-0.14%)
Sep 20, 2002 1618 1618 1603 1605 0 -14.44(-0.89%)
Sep 19, 2002 1594 1624 1585 1619 0 +24.77(+1.55%)
Sep 18, 2002 1604 1605 1594 1595 0 -10.30(-0.64%)
Sep 17, 2002 1603 1612 1594 1605 0 +0.80(+0.05%)
Sep 16, 2002 1624 1624 1599 1604 0 -21.68(-1.33%)
Sep 13, 2002 1624 1626 1621 1626 0 +1.20(+0.07%)
Sep 12, 2002 1620 1632 1615 1625 0 +4.21(+0.26%)
Sep 11, 2002 1625 1627 1606 1620 0 -4.76(-0.29%)
Sep 10, 2002 1620 1627 1619 1625 0 +3.53(+0.22%)
Sep 09, 2002 1628 1628 1617 1622 0 -9.80(-0.60%)
Sep 06, 2002 1640 1645 1630 1631 0 -10.43(-0.64%)
Sep 05, 2002 1663 1663 1640 1642 0 -22.16(-1.33%)
Sep 04, 2002 1674 1676 1662 1664 0 -10.10(-0.60%)
Sep 03, 2002 1670 1680 1670 1674 0 +5.30(+0.32%)
Sep 02, 2002 1666 1670 1663 1669 0 +2.15(+0.13%)
Aug 30, 2002 1667 1669 1665 1667 0 -0.70(-0.04%)
Aug 29, 2002 1677 1680 1666 1667 0 -9.45(-0.56%)
Aug 28, 2002 1681 1684 1676 1677 0 -2.92(-0.17%)
Aug 27, 2002 1671 1680 1670 1680 0 +9.00(+0.54%)
Aug 26, 2002 1682 1682 1669 1671 0 -12.52(-0.74%)
Aug 23, 2002 1686 1688 1679 1683 0 -2.90(-0.17%)
Aug 22, 2002 1673 1696 1672 1686 0 +12.56(+0.75%)
Aug 21, 2002 1672 1678 1668 1674 0 +2.20(+0.13%)
Aug 20, 2002 1645 1674 1644 1671 0 +27.05(+1.65%)
Aug 19, 2002 1646 1650 1641 1644 0 -2.49(-0.15%)
Aug 16, 2002 1633 1653 1624 1647 0 +12.42(+0.76%)
Aug 15, 2002 1647 1647 1632 1634 0 -12.35(-0.75%)
Aug 14, 2002 1637 1647 1635 1647 0 +10.09(+0.62%)
Aug 13, 2002 1634 1642 1634 1637 0 +2.06(+0.13%)
Aug 12, 2002 1642 1643 1633 1635 0 -12.48(-0.76%)
Aug 09, 2002 1658 1659 1643 1647 0 -12.75(-0.77%)
Aug 08, 2002 1669 1675 1657 1660 0 -8.26(-0.50%)
Aug 07, 2002 1670 1671 1664 1668 0 -2.56(-0.15%)
Aug 06, 2002 1653 1680 1650 1671 0 +16.66(+1.01%)
Aug 05, 2002 1661 1662 1652 1654 0 -7.47(-0.45%)
Aug 02, 2002 1654 1663 1653 1661 0 +8.42(+0.51%)
Aug 01, 2002 1650 1660 1639 1653 0 +1.42(+0.09%)
Jul 31, 2002 1668 1671 1649 1652 0 -17.41(-1.04%)
Jul 30, 2002 1667 1672 1657 1669 0 +3.33(+0.20%)
Jul 29, 2002 1655 1666 1647 1666 0 +8.17(+0.49%)
Jul 26, 2002 1665 1670 1657 1658 0 -7.61(-0.46%)
Jul 25, 2002 1675 1683 1662 1665 0 -7.29(-0.44%)
Jul 24, 2002 1674 1680 1667 1672 0 -1.46(-0.09%)
Jul 23, 2002 1677 1685 1670 1674 0 -7.15(-0.43%)
Jul 22, 2002 1712 1712 1678 1681 0 -32.85(-1.92%)
Jul 19, 2002 1706 1714 1703 1714 0 +8.95(+0.52%)
Jul 18, 2002 1704 1712 1695 1705 0 +3.19(+0.19%)
Jul 17, 2002 1692 1702 1680 1702 0 +10.10(+0.60%)
Jul 16, 2002 1688 1705 1687 1692 0 +3.68(+0.22%)
Jul 15, 2002 1697 1697 1686 1688 0 -10.36(-0.61%)
Jul 12, 2002 1697 1706 1693 1698 0 +1.36(+0.08%)
Jul 11, 2002 1698 1712 1689 1697 0 -4.88(-0.29%)
Jul 10, 2002 1729 1730 1699 1702 0 -28.17(-1.63%)
Jul 09, 2002 1734 1742 1724 1730 0 -2.94(-0.17%)
Jul 08, 2002 1724 1738 1721 1733 0 +10.74(+0.62%)
Jul 05, 2002 1710 1722 1704 1722 0 +9.05(+0.53%)
Jul 04, 2002 1732 1736 1710 1713 0 -17.78(-1.03%)
Jul 03, 2002 1727 1736 1720 1731 0 +5.97(+0.35%)
Jul 02, 2002 1707 1726 1699 1725 0 +11.25(+0.66%)
Jul 01, 2002 1736 1740 1713 1714 0 -19.06(-1.10%)
Jun 28, 2002 1725 1747 1711 1733 0 +9.21(+0.53%)
Jun 27, 2002 1715 1731 1706 1724 0 +10.64(+0.62%)
Jun 26, 2002 1698 1719 1685 1713 0 +6.32(+0.37%)
Jun 25, 2002 1718 1749 1691 1707 0 -0.72(-0.04%)
Jun 24, 2002 1705 1709 1648 1707 0 +144.59(+9.25%)
Jun 21, 2002 1517 1565 1517 1563 0 +46.57(+3.07%)
Jun 20, 2002 1511 1528 1511 1516 0 +8.48(+0.56%)
Jun 19, 2002 1524 1524 1506 1508 0 -16.40(-1.08%)
Jun 18, 2002 1497 1528 1497 1524 0 +27.83(+1.86%)
Jun 17, 2002 1489 1497 1481 1496 0 +1.99(+0.13%)
Jun 14, 2002 1509 1509 1493 1494 0 -17.46(-1.15%)
Jun 13, 2002 1525 1529 1511 1512 0 -13.13(-0.86%)
Jun 12, 2002 1532 1532 1514 1525 0 -6.12(-0.40%)
Jun 11, 2002 1516 1534 1516 1531 0 +13.73(+0.90%)
Jun 10, 2002 1529 1529 1511 1517 0 -12.28(-0.80%)
Jun 07, 2002 1523 1541 1508 1530 0 +8.25(+0.54%)
Jun 06, 2002 1459 1533 1455 1521 0 +59.26(+4.05%)
Jun 05, 2002 1491 1491 1460 1462 0 -28.51(-1.91%)
Jun 04, 2002 1484 1498 1474 1491 0 +7.16(+0.48%)
Jun 03, 2002 1510 1510 1480 1483 0 -32.38(-2.14%)
May 31, 2002 1523 1532 1513 1516 0 -7.79(-0.51%)
May 30, 2002 1524 1531 1507 1524 0 -1.29(-0.08%)
May 29, 2002 1558 1558 1520 1525 0 -33.71(-2.16%)
May 28, 2002 1558 1569 1557 1559 0 +3.47(+0.22%)
May 27, 2002 1555 1563 1546 1555 0 +5.58(+0.36%)
May 24, 2002 1573 1574 1544 1549 0 -22.14(-1.41%)
May 23, 2002 1571 1586 1568 1572 0 +7.12(+0.46%)
May 22, 2002 1591 1591 1563 1564 0 -23.62(-1.49%)
May 21, 2002 1575 1599 1565 1588 0 +46.58(+3.02%)
May 20, 2002 1565 1565 1529 1542 0 -25.97(-1.66%)
May 17, 2002 1549 1570 1541 1568 0 +18.00(+1.16%)
May 16, 2002 1592 1592 1547 1550 0 -48.85(-3.06%)
May 15, 2002 1615 1618 1598 1598 0 -17.88(-1.11%)
May 14, 2002 1622 1630 1614 1616 0 -7.71(-0.47%)
May 13, 2002 1635 1635 1618 1624 0 -14.26(-0.87%)
May 10, 2002 1651 1652 1637 1638 0 -12.38(-0.75%)
May 09, 2002 1648 1659 1647 1651 0 -1.79(-0.11%)
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.