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 (%)
Sep 30, 2010 2600 2656 2598 2656 89,600 +44.98(+1.72%)
Sep 29, 2010 2609 2634 2604 2611 88,600 -0.67(-0.03%)
Sep 28, 2010 2625 2625 2607 2611 93,200 -16.62(-0.63%)
Sep 27, 2010 2601 2629 2597 2628 76,800 +36.42(+1.41%)
Sep 26, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 25, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 24, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 23, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 22, 2010 2594 2601 2580 2592 0 +0.00(+0.00%)
Sep 21, 2010 2594 2601 2580 2592 58,200 +2.84(+0.11%)
Sep 20, 2010 2601 2607 2574 2589 79,400 -9.98(-0.38%)
Sep 19, 2010 2608 2615 2593 2599 0 +0.00(+0.00%)
Sep 18, 2010 2608 2615 2593 2599 0 +0.00(+0.00%)
Sep 17, 2010 2608 2615 2593 2599 83,200 -3.78(-0.15%)
Sep 16, 2010 2647 2653 2583 2602 119,000 -50.03(-1.89%)
Sep 15, 2010 2688 2688 2646 2652 122,000 -36.02(-1.34%)
Sep 14, 2010 2694 2704 2679 2689 120,800 +0.20(+0.01%)
Sep 13, 2010 2666 2697 2661 2688 118,000 +25.11(+0.94%)
Sep 12, 2010 2657 2668 2629 2663 0 +0.00(+0.00%)
Sep 11, 2010 2657 2668 2629 2663 0 +0.00(+0.00%)
Sep 10, 2010 2657 2668 2629 2663 113,000 +6.86(+0.26%)
Sep 09, 2010 2699 2699 2652 2656 133,000 -38.94(-1.44%)
Sep 08, 2010 2688 2696 2674 2695 113,600 -3.07(-0.11%)
Sep 07, 2010 2698 2705 2679 2698 112,200 +2.11(+0.08%)
Sep 06, 2010 2667 2699 2664 2696 144,200 +40.86(+1.54%)
Sep 05, 2010 2658 2661 2632 2655 0 +0.00(+0.00%)
Sep 03, 2010 2658 2661 2632 2655 129,400 -0.39(-0.01%)
Sep 02, 2010 2647 2660 2636 2656 124,000 +32.90(+1.25%)
Sep 01, 2010 2641 2663 2604 2623 127,200 -15.92(-0.60%)
Aug 31, 2010 2645 2647 2627 2639 110,800 -13.86(-0.52%)
Aug 30, 2010 2622 2656 2620 2653 110,400 +41.92(+1.61%)
Aug 29, 2010 2602 2613 2589 2611 0 +0.00(+0.00%)
Aug 27, 2010 2602 2613 2589 2611 70,400 +7.26(+0.28%)
Aug 26, 2010 2605 2617 2591 2603 80,400 +6.90(+0.27%)
Aug 25, 2010 2635 2646 2596 2597 109,600 -53.73(-2.03%)
Aug 24, 2010 2637 2667 2615 2650 107,200 +10.94(+0.41%)
Aug 23, 2010 2638 2656 2630 2639 88,200 -2.94(-0.11%)
Aug 21, 2010 2677 2683 2637 2642 0 +0.00(+0.00%)
Aug 20, 2010 2677 2683 2637 2642 116,200 -45.67(-1.70%)
Aug 19, 2010 2669 2702 2659 2688 128,400 +21.68(+0.81%)
Aug 18, 2010 2674 2688 2654 2666 136,200 -5.59(-0.21%)
Aug 17, 2010 2663 2678 2654 2672 122,600 +10.18(+0.38%)
Aug 16, 2010 2604 2665 2597 2662 125,800 +55.01(+2.11%)
Aug 15, 2010 2577 2607 2565 2607 0 +0.00(+0.00%)
Aug 14, 2010 2577 2607 2565 2607 0 +0.00(+0.00%)
Aug 13, 2010 2577 2607 2565 2607 88,800 +31.22(+1.21%)
Aug 12, 2010 2585 2609 2571 2575 92,600 -32.02(-1.23%)
Aug 11, 2010 2588 2618 2586 2608 87,000 +12.23(+0.47%)
Aug 10, 2010 2673 2675 2594 2595 127,000 -77.26(-2.89%)
Aug 09, 2010 2656 2676 2650 2673 120,000 +14.14(+0.53%)
Aug 08, 2010 2619 2659 2599 2658 0 +0.00(+0.00%)
Aug 07, 2010 2619 2659 2599 2658 0 +0.00(+0.00%)
Aug 06, 2010 2619 2659 2599 2658 121,000 +37.63(+1.44%)
Aug 05, 2010 2636 2641 2607 2621 113,600 -17.76(-0.67%)
Aug 04, 2010 2620 2639 2590 2639 112,200 +11.52(+0.44%)
Aug 03, 2010 2679 2682 2627 2627 128,000 -45.52(-1.70%)
Aug 02, 2010 2636 2676 2634 2673 113,000 +35.02(+1.33%)
Aug 01, 2010 2643 2643 2615 2638 0 +0.00(+0.00%)
Jul 31, 2010 2643 2643 2615 2638 0 +0.00(+0.00%)
Jul 30, 2010 2643 2643 2615 2638 94,800 -10.62(-0.40%)
Jul 29, 2010 2635 2656 2624 2648 139,200 +14.46(+0.55%)
Jul 28, 2010 2574 2636 2564 2634 129,000 +58.29(+2.26%)
Jul 27, 2010 2582 2588 2566 2575 86,600 -13.31(-0.51%)
Jul 26, 2010 2576 2589 2556 2589 93,400 +16.65(+0.65%)
Jul 25, 2010 2567 2580 2549 2572 0 +0.00(+0.00%)
Jul 24, 2010 2567 2580 2549 2572 0 +0.00(+0.00%)
Jul 23, 2010 2567 2580 2549 2572 114,400 +9.62(+0.38%)
Jul 22, 2010 2526 2563 2522 2562 106,000 +27.02(+1.07%)
Jul 21, 2010 2530 2553 2520 2535 114,200 +6.66(+0.26%)
Jul 20, 2010 2478 2530 2477 2529 118,600 +53.31(+2.15%)
Jul 19, 2010 2400 2484 2392 2475 88,800 +51.15(+2.11%)
Jul 18, 2010 2415 2428 2389 2424 0 +0.00(+0.00%)
Jul 17, 2010 2415 2428 2389 2424 0 +0.00(+0.00%)
Jul 16, 2010 2415 2428 2389 2424 70,800 -0.03(-0.00%)
Jul 15, 2010 2466 2487 2424 2424 105,600 -46.14(-1.87%)
Jul 14, 2010 2456 2495 2456 2470 73,000 +20.16(+0.82%)
Jul 13, 2010 2469 2469 2439 2450 66,400 -40.44(-1.62%)
Jul 12, 2010 2469 2501 2456 2491 83,000 +19.80(+0.80%)
Jul 10, 2010 2417 2486 2399 2471 0 +0.00(+0.00%)
Jul 09, 2010 2417 2486 2399 2471 85,800 +55.77(+2.31%)
Jul 08, 2010 2430 2436 2402 2415 54,400 -5.97(-0.25%)
Jul 07, 2010 2408 2422 2393 2421 56,200 +11.70(+0.49%)
Jul 06, 2010 2358 2410 2357 2409 61,400 +45.47(+1.92%)
Jul 05, 2010 2359 2378 2336 2364 48,000 -18.95(-0.80%)
Jul 03, 2010 2371 2386 2320 2383 0 +0.00(+0.00%)
Jul 02, 2010 2371 2386 2320 2383 68,400 +9.11(+0.38%)
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.