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 (%)
Jun 30, 2004 1408 1416 1395 1399 8,200 -9.53(-0.68%)
Jun 29, 2004 1385 1409 1376 1409 10,200 +23.51(+1.70%)
Jun 28, 2004 1396 1398 1380 1385 8,000 -15.93(-1.14%)
Jun 25, 2004 1427 1434 1399 1401 9,400 -26.64(-1.87%)
Jun 24, 2004 1438 1447 1426 1428 9,200 -12.98(-0.90%)
Jun 23, 2004 1450 1450 1429 1441 8,200 -9.95(-0.69%)
Jun 22, 2004 1434 1456 1431 1451 10,600 +17.21(+1.20%)
Jun 21, 2004 1422 1434 1415 1433 7,600 +6.17(+0.43%)
Jun 18, 2004 1442 1442 1411 1427 10,000 -18.20(-1.26%)
Jun 17, 2004 1475 1478 1444 1446 9,200 -29.92(-2.03%)
Jun 16, 2004 1465 1492 1453 1475 10,800 +11.64(+0.80%)
Jun 15, 2004 1436 1470 1433 1464 10,000 +25.04(+1.74%)
Jun 14, 2004 1471 1471 1431 1439 10,400 -33.33(-2.26%)
Jun 11, 2004 1472 1499 1470 1472 10,400 +3.73(+0.25%)
Jun 10, 2004 1466 1478 1456 1468 10,200 +0.27(+0.02%)
Jun 09, 2004 1492 1497 1464 1468 11,400 -25.74(-1.72%)
Jun 08, 2004 1515 1520 1489 1494 10,000 -23.34(-1.54%)
Jun 07, 2004 1538 1538 1509 1517 9,200 -24.94(-1.62%)
Jun 04, 2004 1541 1550 1535 1542 10,400 -1.44(-0.09%)
Jun 03, 2004 1566 1567 1541 1544 11,200 -23.54(-1.50%)
Jun 02, 2004 1580 1581 1562 1567 13,600 -12.59(-0.80%)
Jun 01, 2004 1556 1580 1553 1580 13,000 +23.75(+1.53%)
May 31, 2004 1549 1556 1545 1556 3,600 +7.19(+0.46%)
May 28, 2004 1558 1561 1546 1549 8,600 -8.46(-0.54%)
May 27, 2004 1525 1560 1516 1557 12,200 +32.74(+2.15%)
May 26, 2004 1515 1530 1509 1524 7,400 +6.39(+0.42%)
May 25, 2004 1549 1550 1516 1518 9,200 -32.30(-2.08%)
May 24, 2004 1560 1562 1547 1550 7,400 -7.98(-0.51%)
May 21, 2004 1549 1560 1546 1558 8,400 +9.27(+0.60%)
May 20, 2004 1557 1571 1542 1549 9,200 -9.23(-0.59%)
May 19, 2004 1559 1575 1548 1558 12,400 +2.85(+0.18%)
May 18, 2004 1537 1556 1526 1555 12,000 +15.48(+1.01%)
May 17, 2004 1557 1562 1537 1540 8,400 -22.73(-1.45%)
May 14, 2004 1597 1597 1559 1563 9,400 -34.88(-2.18%)
May 13, 2004 1606 1606 1589 1598 8,800 -6.20(-0.39%)
May 12, 2004 1568 1604 1564 1604 11,000 +35.71(+2.28%)
May 11, 2004 1557 1571 1546 1568 7,800 +7.85(+0.50%)
May 10, 2004 1601 1603 1555 1560 8,200 +180.19(+13.06%)
May 07, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 04, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 03, 2004 1380 1380 1380 1380 0 -215.57(-13.51%)
Apr 30, 2004 1580 1600 1572 1596 12,400 +16.14(+1.02%)
Apr 29, 2004 1605 1614 1578 1579 13,400 -27.35(-1.70%)
Apr 28, 2004 1606 1615 1589 1607 12,600 -5.06(-0.31%)
Apr 27, 2004 1636 1641 1609 1612 12,800 -23.64(-1.45%)
Apr 26, 2004 1633 1644 1623 1636 10,200 +0.00(+0.00%)
Apr 23, 2004 1654 1654 1633 1636 12,200 -22.29(-1.34%)
Apr 22, 2004 1649 1660 1637 1658 12,600 +6.21(+0.38%)
Apr 21, 2004 1669 1675 1645 1652 15,200 -17.84(-1.07%)
Apr 20, 2004 1674 1682 1660 1669 12,800 -6.47(-0.39%)
Apr 19, 2004 1695 1699 1672 1676 13,800 -17.97(-1.06%)
Apr 16, 2004 1679 1695 1656 1694 17,600 +14.78(+0.88%)
Apr 15, 2004 1697 1705 1675 1679 15,200 -18.08(-1.07%)
Apr 14, 2004 1715 1717 1678 1697 19,600 -17.98(-1.05%)
Apr 13, 2004 1725 1735 1710 1715 19,200 -7.85(-0.46%)
Apr 12, 2004 1717 1730 1702 1723 18,400 -4.36(-0.25%)
Apr 09, 2004 1771 1778 1722 1727 24,400 -42.93(-2.43%)
Apr 08, 2004 1774 1778 1765 1770 22,400 -4.27(-0.24%)
Apr 07, 2004 1779 1783 1771 1775 22,400 -2.97(-0.17%)
Apr 06, 2004 1767 1778 1755 1778 23,000 +11.04(+0.62%)
Apr 05, 2004 1772 1774 1754 1766 23,800 -2.17(-0.12%)
Apr 03, 2004 1760 1772 1757 1769 21,200 +10.50(+0.60%)
Apr 02, 2004 1745 1759 1741 1758 18,000 +16.53(+0.95%)
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.