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 (%)
Aug 31, 2011 2567 2574 2545 2567 59,200 +0.75(+0.03%)
Aug 30, 2011 2593 2615 2564 2567 76,000 -9.82(-0.38%)
Aug 29, 2011 2595 2595 2571 2576 73,600 -35.78(-1.37%)
Aug 28, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 27, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 26, 2011 2602 2617 2593 2612 77,800 -3.07(-0.12%)
Aug 25, 2011 2546 2616 2545 2615 104,600 +74.17(+2.92%)
Aug 24, 2011 2562 2569 2536 2541 65,400 -12.93(-0.51%)
Aug 23, 2011 2525 2554 2515 2554 61,000 +38.16(+1.52%)
Aug 22, 2011 2535 2553 2508 2516 61,200 -18.50(-0.73%)
Aug 21, 2011 2520 2538 2514 2534 0 +0.00(+0.00%)
Aug 19, 2011 2520 2538 2514 2534 70,600 -25.11(-0.98%)
Aug 18, 2011 2602 2603 2557 2559 71,000 -41.79(-1.61%)
Aug 17, 2011 2604 2617 2596 2601 70,200 -6.91(-0.26%)
Aug 16, 2011 2628 2636 2602 2608 85,200 -18.60(-0.71%)
Aug 15, 2011 2598 2627 2584 2627 88,600 +33.60(+1.30%)
Aug 14, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 13, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 12, 2011 2593 2605 2586 2593 97,200 +11.66(+0.45%)
Aug 11, 2011 2509 2582 2505 2582 95,600 +32.33(+1.27%)
Aug 10, 2011 2562 2579 2545 2549 100,400 +23.11(+0.91%)
Aug 09, 2011 2468 2537 2438 2526 103,800 -0.75(-0.03%)
Aug 08, 2011 2599 2614 2498 2527 110,400 -99.60(-3.79%)
Aug 07, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 06, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 05, 2011 2620 2645 2605 2626 78,600 -57.62(-2.15%)
Aug 04, 2011 2683 2699 2676 2684 58,800 +5.55(+0.21%)
Aug 03, 2011 2659 2688 2654 2678 64,000 -0.77(-0.03%)
Aug 02, 2011 2690 2690 2651 2679 70,000 -24.52(-0.91%)
Aug 01, 2011 2698 2713 2689 2704 59,000 +2.05(+0.08%)
Jul 31, 2011 2706 2722 2681 2702 0 +0.00(+0.00%)
Jul 30, 2011 2706 2722 2681 2702 0 +0.00(+0.00%)
Jul 29, 2011 2706 2722 2681 2702 75,400 -7.05(-0.26%)
Jul 28, 2011 2702 2712 2685 2709 78,400 -14.71(-0.54%)
Jul 27, 2011 2690 2727 2680 2723 80,400 +20.46(+0.76%)
Jul 26, 2011 2686 2705 2677 2703 72,800 +14.28(+0.53%)
Jul 25, 2011 2760 2760 2681 2689 111,200 -82.04(-2.96%)
Jul 24, 2011 2770 2782 2764 2771 0 +0.00(+0.00%)
Jul 23, 2011 2770 2782 2764 2771 0 +0.00(+0.00%)
Jul 22, 2011 2770 2782 2764 2771 70,200 +4.90(+0.18%)
Jul 21, 2011 2796 2800 2763 2766 81,800 -28.32(-1.01%)
Jul 20, 2011 2810 2817 2779 2794 84,000 -2.77(-0.10%)
Jul 19, 2011 2805 2809 2791 2797 92,800 -19.71(-0.70%)
Jul 18, 2011 2821 2827 2807 2817 108,200 -3.48(-0.12%)
Jul 17, 2011 2804 2821 2794 2820 0 +0.00(+0.00%)
Jul 16, 2011 2804 2821 2794 2820 0 +0.00(+0.00%)
Jul 15, 2011 2804 2821 2794 2820 107,400 +9.73(+0.35%)
Jul 14, 2011 2798 2812 2789 2810 104,600 +14.96(+0.54%)
Jul 13, 2011 2756 2797 2756 2795 92,000 +40.90(+1.48%)
Jul 12, 2011 2784 2784 2752 2755 96,600 -48.11(-1.72%)
Jul 11, 2011 2789 2807 2781 2803 86,000 +4.92(+0.18%)
Jul 10, 2011 2797 2807 2784 2798 0 +0.00(+0.00%)
Jul 09, 2011 2797 2807 2784 2798 0 +0.00(+0.00%)
Jul 08, 2011 2797 2807 2784 2798 86,200 +3.50(+0.13%)
Jul 07, 2011 2813 2825 2794 2794 116,600 -16.21(-0.58%)
Jul 06, 2011 2812 2812 2781 2810 103,200 -5.87(-0.21%)
Jul 05, 2011 2813 2818 2799 2816 110,200 +3.53(+0.13%)
Jul 04, 2011 2771 2813 2771 2813 122,000 +53.46(+1.94%)
Jul 03, 2011 2768 2779 2753 2759 0 +0.00(+0.00%)
Jul 02, 2011 2768 2779 2753 2759 0 +0.00(+0.00%)
Jul 01, 2011 2768 2779 2753 2759 92,000 -2.72(-0.10%)
Jun 30, 2011 2730 2774 2730 2762 91,000 +33.60(+1.23%)
Jun 29, 2011 2757 2759 2727 2728 88,200 -30.72(-1.11%)
Jun 28, 2011 2760 2763 2736 2759 88,200 +0.97(+0.04%)
Jun 27, 2011 2747 2769 2744 2758 101,600 +12.02(+0.44%)
Jun 26, 2011 2678 2760 2674 2746 0 +0.00(+0.00%)
Jun 25, 2011 2678 2760 2674 2746 0 +0.00(+0.00%)
Jun 24, 2011 2678 2760 2674 2746 125,800 +57.96(+2.16%)
Jun 23, 2011 2641 2693 2630 2688 73,800 +38.93(+1.47%)
Jun 22, 2011 2649 2658 2633 2649 58,400 +2.84(+0.11%)
Jun 21, 2011 2628 2648 2619 2646 64,800 +25.23(+0.96%)
Jun 20, 2011 2636 2638 2611 2621 60,000 -21.57(-0.82%)
Jun 19, 2011 2661 2675 2641 2643 0 +0.00(+0.00%)
Jun 18, 2011 2661 2675 2641 2643 0 +0.00(+0.00%)
Jun 17, 2011 2661 2675 2641 2643 64,400 -21.46(-0.81%)
Jun 16, 2011 2686 2692 2663 2664 71,000 -41.15(-1.52%)
Jun 15, 2011 2718 2730 2705 2705 74,800 -24.61(-0.90%)
Jun 14, 2011 2696 2736 2692 2730 83,000 +29.66(+1.10%)
Jun 13, 2011 2688 2703 2669 2700 63,000 -4.76(-0.18%)
Jun 12, 2011 2696 2708 2672 2705 0 +0.00(+0.00%)
Jun 11, 2011 2696 2708 2672 2705 0 +0.00(+0.00%)
Jun 10, 2011 2696 2708 2672 2705 73,400 +1.80(+0.07%)
Jun 09, 2011 2744 2747 2703 2703 83,400 -46.95(-1.71%)
Jun 08, 2011 2742 2754 2715 2750 74,200 +5.99(+0.22%)
Jun 07, 2011 2721 2746 2717 2744 65,000 +16.28(+0.60%)
Jun 06, 2011 2702 2732 2701 2728 0 +0.00(+0.00%)
Jun 05, 2011 2702 2732 2701 2728 0 +0.00(+0.00%)
Jun 04, 2011 2702 2732 2701 2728 0 +0.00(+0.00%)
Jun 03, 2011 2702 2732 2701 2728 68,000 +22.84(+0.84%)
Jun 02, 2011 2715 2728 2677 2705 86,000 -38.39(-1.40%)
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.