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 (%)
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%)
Apr 01, 2004 1727 1746 1724 1742 16,200 +17.34(+1.01%)
Mar 31, 2004 1719 1727 1712 1724 13,800 +4.61(+0.27%)
Mar 30, 2004 1735 1740 1718 1720 16,400 +0.00(+0.00%)
Mar 29, 2004 1735 1740 1718 1720 0 -14.38(-0.83%)
Mar 27, 2004 1737 1742 1721 1734 16,400 -2.43(-0.14%)
Mar 26, 2004 1737 1752 1726 1736 16,200 -3.57(-0.21%)
Mar 25, 2004 1741 1752 1730 1740 17,800 -1.64(-0.09%)
Mar 24, 2004 1755 1755 1731 1742 18,400 -14.00(-0.80%)
Mar 23, 2004 1750 1760 1742 1756 17,600 +0.00(+0.00%)
Mar 22, 2004 1750 1760 1742 1756 0 +7.82(+0.45%)
Mar 20, 2004 1715 1748 1711 1748 17,800 +30.61(+1.78%)
Mar 19, 2004 1746 1755 1715 1717 21,000 -27.84(-1.60%)
Mar 18, 2004 1747 1751 1730 1745 19,000 -0.44(-0.03%)
Mar 17, 2004 1742 1748 1731 1746 22,200 +9.32(+0.54%)
Mar 16, 2004 1697 1739 1697 1736 25,200 +0.00(+0.00%)
Mar 15, 2004 1697 1739 1697 1736 0 +41.48(+2.45%)
Mar 13, 2004 1693 1699 1680 1695 16,000 +3.10(+0.18%)
Mar 12, 2004 1680 1699 1673 1692 18,600 +13.57(+0.81%)
Mar 11, 2004 1640 1678 1640 1678 16,600 +40.97(+2.50%)
Mar 10, 2004 1636 1660 1635 1637 16,200 -0.04(-0.00%)
Mar 09, 2004 1661 1666 1635 1637 15,600 +0.00(+0.00%)
Mar 08, 2004 1661 1666 1635 1637 0 -24.96(-1.50%)
Mar 06, 2004 1671 1675 1660 1662 16,000 -6.77(-0.41%)
Mar 05, 2004 1659 1670 1643 1669 17,800 +7.06(+0.42%)
Mar 04, 2004 1687 1689 1655 1662 19,200 -25.47(-1.51%)
Mar 03, 2004 1693 1695 1678 1687 20,600 -2.48(-0.15%)
Mar 02, 2004 1676 1690 1661 1690 20,000 +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.