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 (%)
Jul 31, 2012 2109 2117 2100 2104 53,400 -6.27(-0.30%)
Jul 30, 2012 2128 2138 2108 2110 52,000 -18.85(-0.89%)
Jul 29, 2012 2132 2139 2121 2129 0 +0.00(+0.00%)
Jul 28, 2012 2132 2139 2121 2129 0 +0.00(+0.00%)
Jul 27, 2012 2132 2139 2121 2129 52,000 +2.76(+0.13%)
Jul 26, 2012 2135 2148 2124 2126 52,800 -10.15(-0.48%)
Jul 25, 2012 2141 2151 2133 2136 48,600 -10.44(-0.49%)
Jul 24, 2012 2132 2159 2131 2147 54,400 +5.19(+0.24%)
Jul 23, 2012 2154 2154 2136 2141 55,600 -27.24(-1.26%)
Jul 22, 2012 2180 2186 2162 2169 0 +0.00(+0.00%)
Jul 21, 2012 2180 2186 2162 2169 0 +0.00(+0.00%)
Jul 20, 2012 2180 2186 2162 2169 64,400 -16.20(-0.74%)
Jul 19, 2012 2164 2198 2160 2185 79,400 +15.74(+0.73%)
Jul 18, 2012 2160 2170 2139 2169 66,600 +7.91(+0.37%)
Jul 17, 2012 2142 2165 2141 2161 55,200 +13.23(+0.62%)
Jul 16, 2012 2188 2188 2146 2148 67,400 -37.94(-1.74%)
Jul 15, 2012 2180 2199 2178 2186 0 +0.00(+0.00%)
Jul 14, 2012 2180 2199 2178 2186 0 +0.00(+0.00%)
Jul 13, 2012 2180 2199 2178 2186 57,600 +0.41(+0.02%)
Jul 12, 2012 2172 2197 2153 2185 82,200 +10.11(+0.46%)
Jul 11, 2012 2160 2176 2157 2175 58,600 +10.94(+0.51%)
Jul 10, 2012 2167 2178 2157 2164 59,000 -6.37(-0.29%)
Jul 09, 2012 2211 2217 2169 2171 75,200 -52.77(-2.37%)
Jul 08, 2012 2204 2227 2186 2224 0 +0.00(+0.00%)
Jul 07, 2012 2204 2227 2186 2224 0 +0.00(+0.00%)
Jul 06, 2012 2204 2227 2186 2224 76,600 +22.23(+1.01%)
Jul 05, 2012 2218 2218 2193 2201 58,000 -25.96(-1.17%)
Jul 04, 2012 2233 2239 2219 2227 55,200 -1.88(-0.08%)
Jul 03, 2012 2226 2245 2219 2229 62,800 +3.08(+0.14%)
Jul 02, 2012 2234 2235 2215 2226 62,200 +0.68(+0.03%)
Jun 30, 2012 2191 2226 2189 2225 0 +0.00(+0.00%)
Jun 29, 2012 2191 2226 2189 2225 61,400 +29.59(+1.35%)
Jun 28, 2012 2220 2224 2195 2196 54,200 -21.09(-0.95%)
Jun 27, 2012 2220 2234 2213 2217 51,000 -5.14(-0.23%)
Jun 26, 2012 2215 2229 2204 2222 53,000 -2.04(-0.09%)
Jun 25, 2012 2254 2254 2223 2224 59,800 -36.77(-1.63%)
Jun 24, 2012 2288 2288 2254 2261 0 +0.00(+0.00%)
Jun 23, 2012 2288 2288 2254 2261 0 +0.00(+0.00%)
Jun 22, 2012 2288 2288 2254 2261 0 +0.00(+0.00%)
Jun 21, 2012 2288 2288 2254 2261 59,000 -32.00(-1.40%)
Jun 20, 2012 2300 2304 2292 2293 54,200 -7.91(-0.34%)
Jun 19, 2012 2313 2313 2298 2301 60,200 -15.26(-0.66%)
Jun 18, 2012 2314 2325 2310 2316 60,600 +9.20(+0.40%)
Jun 16, 2012 2300 2314 2283 2307 0 +0.00(+0.00%)
Jun 15, 2012 2300 2314 2283 2307 68,600 +10.90(+0.47%)
Jun 14, 2012 2307 2315 2293 2296 71,600 -22.97(-0.99%)
Jun 13, 2012 2290 2320 2285 2319 78,400 +29.13(+1.27%)
Jun 12, 2012 2295 2299 2281 2290 60,000 -16.07(-0.70%)
Jun 11, 2012 2283 2312 2278 2306 64,200 +24.41(+1.07%)
Jun 10, 2012 2306 2307 2277 2281 0 +0.00(+0.00%)
Jun 09, 2012 2306 2307 2277 2281 0 +0.00(+0.00%)
Jun 08, 2012 2306 2307 2277 2281 68,000 -11.68(-0.51%)
Jun 07, 2012 2325 2329 2289 2293 60,200 -16.42(-0.71%)
Jun 06, 2012 2316 2323 2301 2310 58,600 -2.37(-0.10%)
Jun 05, 2012 2314 2323 2304 2312 66,000 +3.37(+0.15%)
Jun 04, 2012 2347 2348 2308 2309 90,200 -64.89(-2.73%)
Jun 03, 2012 2373 2388 2365 2373 0 +0.00(+0.00%)
Jun 01, 2012 2373 2388 2365 2373 77,000 +1.21(+0.05%)
May 31, 2012 2370 2383 2362 2372 77,800 -12.44(-0.52%)
May 30, 2012 2385 2392 2378 2385 89,800 -4.97(-0.21%)
May 29, 2012 2361 2393 2358 2390 117,200 +28.27(+1.20%)
May 28, 2012 2325 2362 2309 2361 95,000 +27.82(+1.19%)
May 27, 2012 2351 2356 2327 2334 0 +0.00(+0.00%)
May 26, 2012 2351 2356 2327 2334 0 +0.00(+0.00%)
May 25, 2012 2351 2356 2327 2334 74,000 -17.42(-0.74%)
May 24, 2012 2360 2373 2345 2351 79,200 -12.47(-0.53%)
May 23, 2012 2369 2378 2351 2363 84,200 -9.87(-0.42%)
May 22, 2012 2356 2374 2355 2373 76,800 +25.01(+1.07%)
May 21, 2012 2344 2360 2330 2348 74,800 +3.78(+0.16%)
May 20, 2012 2365 2370 2338 2345 0 +0.00(+0.00%)
May 19, 2012 2365 2370 2338 2345 0 +0.00(+0.00%)
May 18, 2012 2365 2370 2338 2345 89,600 -34.37(-1.44%)
May 17, 2012 2347 2383 2342 2379 86,800 +32.70(+1.39%)
May 16, 2012 2369 2372 2344 2346 76,800 -28.65(-1.21%)
May 15, 2012 2367 2377 2355 2375 78,000 -5.89(-0.25%)
May 14, 2012 2408 2411 2378 2381 90,600 -14.25(-0.59%)
May 13, 2012 2406 2416 2393 2395 0 +0.00(+0.00%)
May 12, 2012 2406 2416 2393 2395 0 +0.00(+0.00%)
May 11, 2012 2406 2416 2393 2395 74,800 -15.25(-0.63%)
May 10, 2012 2410 2419 2402 2410 81,600 +1.64(+0.07%)
May 09, 2012 2432 2432 2408 2409 98,000 -40.29(-1.65%)
May 08, 2012 2452 2452 2431 2449 104,800 -3.07(-0.13%)
May 07, 2012 2442 2452 2433 2452 108,800 -0.06(-0.00%)
May 06, 2012 2437 2454 2428 2452 0 +0.00(+0.00%)
May 05, 2012 2437 2454 2428 2452 0 +0.00(+0.00%)
May 04, 2012 2437 2454 2428 2452 102,200 +11.93(+0.49%)
May 03, 2012 2434 2442 2428 2440 102,200 +1.64(+0.07%)
May 02, 2012 2421 2446 2408 2438 128,000 +42.12(+1.76%)
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.