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 (%)
Jul 31, 2003 1480 1483 1474 1477 5,600 -2.91(-0.20%)
Jul 30, 2003 1477 1483 1469 1480 6,600 +2.35(+0.16%)
Jul 29, 2003 1470 1481 1470 1477 5,400 +6.91(+0.47%)
Jul 28, 2003 1475 1475 1465 1470 6,600 -7.26(-0.49%)
Jul 25, 2003 1495 1503 1471 1478 14,400 -15.80(-1.06%)
Jul 24, 2003 1503 1503 1491 1493 6,400 -8.70(-0.58%)
Jul 23, 2003 1499 1505 1492 1502 6,800 +3.67(+0.24%)
Jul 22, 2003 1500 1510 1485 1498 8,800 +2.59(+0.17%)
Jul 21, 2003 1501 1505 1484 1496 10,200 -11.27(-0.75%)
Jul 18, 2003 1539 1539 1506 1507 11,400 -32.20(-2.09%)
Jul 17, 2003 1530 1540 1529 1539 12,800 +9.87(+0.65%)
Jul 16, 2003 1526 1530 1520 1529 7,000 +4.05(+0.27%)
Jul 15, 2003 1522 1531 1517 1525 7,200 +4.03(+0.26%)
Jul 14, 2003 1528 1529 1519 1521 6,200 -7.44(-0.49%)
Jul 11, 2003 1533 1536 1523 1529 8,800 -3.08(-0.20%)
Jul 10, 2003 1504 1532 1502 1532 13,400 +28.62(+1.90%)
Jul 09, 2003 1512 1513 1499 1503 5,400 -8.71(-0.58%)
Jul 08, 2003 1502 1514 1501 1512 6,600 +10.54(+0.70%)
Jul 07, 2003 1501 1504 1491 1501 6,000 -0.87(-0.06%)
Jul 04, 2003 1505 1510 1497 1502 6,400 -2.09(-0.14%)
Jul 03, 2003 1502 1508 1498 1504 6,600 +4.76(+0.32%)
Jul 02, 2003 1485 1500 1478 1500 6,800 +14.98(+1.01%)
Jul 01, 2003 1486 1503 1483 1485 6,600 -1.32(-0.09%)
Jun 30, 2003 1494 1501 1484 1486 5,800 -11.03(-0.74%)
Jun 27, 2003 1517 1517 1494 1497 7,600 -18.33(-1.21%)
Jun 26, 2003 1500 1517 1486 1515 9,400 +13.30(+0.89%)
Jun 25, 2003 1512 1516 1499 1502 6,800 -10.35(-0.68%)
Jun 24, 2003 1509 1516 1505 1512 6,400 +1.07(+0.07%)
Jun 23, 2003 1525 1525 1509 1511 7,400 -18.11(-1.18%)
Jun 20, 2003 1538 1542 1528 1529 6,600 -9.28(-0.60%)
Jun 19, 2003 1554 1557 1530 1539 10,000 -15.13(-0.97%)
Jun 18, 2003 1557 1566 1553 1554 8,800 -3.30(-0.21%)
Jun 17, 2003 1559 1565 1552 1557 7,200 -2.52(-0.16%)
Jun 16, 2003 1568 1570 1555 1560 8,000 -7.07(-0.45%)
Jun 13, 2003 1563 1572 1560 1567 9,600 +4.66(+0.30%)
Jun 12, 2003 1567 1569 1557 1562 8,200 -3.73(-0.24%)
Jun 11, 2003 1541 1567 1541 1566 13,200 +27.08(+1.76%)
Jun 10, 2003 1530 1541 1530 1539 6,800 +8.55(+0.56%)
Jun 09, 2003 1536 1548 1528 1530 9,800 -8.71(-0.57%)
Jun 06, 2003 1553 1558 1538 1539 10,600 -17.33(-1.11%)
Jun 05, 2003 1575 1576 1555 1556 11,800 -17.86(-1.13%)
Jun 04, 2003 1561 1575 1547 1574 14,200 +11.87(+0.76%)
Jun 03, 2003 1577 1582 1561 1562 11,200 -14.29(-0.91%)
Jun 02, 2003 1578 1579 1565 1577 11,600 +0.27(+0.02%)
May 30, 2003 1571 1582 1567 1576 16,200 +8.10(+0.52%)
May 29, 2003 1549 1569 1543 1568 14,800 +16.35(+1.05%)
May 28, 2003 1569 1577 1549 1552 15,000 -16.53(-1.05%)
May 27, 2003 1572 1576 1558 1568 14,200 -1.17(-0.07%)
May 26, 2003 1563 1574 1561 1570 15,200 +8.56(+0.55%)
May 23, 2003 1547 1572 1547 1561 18,200 +14.84(+0.96%)
May 22, 2003 1532 1546 1522 1546 9,600 +12.63(+0.82%)
May 21, 2003 1535 1547 1530 1533 9,000 -2.04(-0.13%)
May 20, 2003 1554 1554 1531 1536 11,400 -19.93(-1.28%)
May 19, 2003 1557 1563 1547 1555 13,400 +1.00(+0.06%)
May 16, 2003 1556 1561 1543 1554 16,000 -0.84(-0.05%)
May 15, 2003 1524 1556 1516 1555 22,800 +32.37(+2.13%)
May 14, 2003 1480 1523 1477 1523 18,200 +37.61(+2.53%)
May 13, 2003 1533 1535 1482 1485 22,600 -46.56(-3.04%)
May 12, 2003 1523 1537 1512 1532 15,400 +151.85(+11.00%)
May 09, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 08, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 07, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 02, 2003 1380 1380 1380 1380 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.