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, 2013 2001 2015 1988 1994 70,200 +3.74(+0.19%)
Jul 30, 2013 1981 2006 1965 1990 77,200 +13.75(+0.70%)
Jul 29, 2013 1998 1998 1970 1976 78,700 -34.54(-1.72%)
Jul 28, 2013 2013 2022 2001 2011 0 +0.00(+0.00%)
Jul 27, 2013 2013 2022 2001 2011 0 +0.00(+0.00%)
Jul 26, 2013 2013 2022 2001 2011 73,800 -10.32(-0.51%)
Jul 25, 2013 2037 2045 2016 2021 98,600 -12.16(-0.60%)
Jul 24, 2013 2036 2043 2010 2033 106,600 -10.55(-0.52%)
Jul 23, 2013 2009 2052 2005 2044 109,600 +39.12(+1.95%)
Jul 22, 2013 1978 2005 1971 2005 83,000 +12.11(+0.61%)
Jul 21, 2013 2025 2035 1990 1993 0 +0.00(+0.00%)
Jul 20, 2013 2025 2035 1990 1993 0 +0.00(+0.00%)
Jul 19, 2013 2025 2035 1990 1993 104,600 -30.75(-1.52%)
Jul 18, 2013 2038 2043 2017 2023 92,200 -21.52(-1.05%)
Jul 17, 2013 2061 2076 2043 2045 103,200 -20.80(-1.01%)
Jul 16, 2013 2055 2066 2039 2066 96,800 +6.33(+0.31%)
Jul 15, 2013 2046 2077 2037 2059 101,400 +19.90(+0.98%)
Jul 14, 2013 2068 2075 2036 2039 0 +0.00(+0.00%)
Jul 13, 2013 2068 2075 2036 2039 0 +0.00(+0.00%)
Jul 12, 2013 2068 2075 2036 2039 121,200 -33.50(-1.62%)
Jul 11, 2013 2011 2093 2010 2073 160,000 +64.86(+3.23%)
Jul 10, 2013 1963 2009 1960 2008 89,800 +42.68(+2.17%)
Jul 09, 2013 1954 1969 1946 1965 64,600 +7.18(+0.37%)
Jul 08, 2013 1983 1983 1953 1958 84,200 -48.93(-2.44%)
Jul 07, 2013 2006 2022 2002 2007 0 +0.00(+0.00%)
Jul 06, 2013 2006 2022 2002 2007 0 +0.00(+0.00%)
Jul 05, 2013 2006 2022 2002 2007 91,400 +1.10(+0.05%)
Jul 04, 2013 1983 2022 1974 2006 100,400 +11.83(+0.59%)
Jul 03, 2013 1997 1997 1966 1994 93,400 -12.29(-0.61%)
Jul 02, 2013 1993 2008 1978 2007 86,400 +11.32(+0.57%)
Jul 01, 2013 1966 1996 1958 1995 78,000 +16.03(+0.81%)
Jun 30, 2013 1936 1988 1926 1979 0 +0.00(+0.00%)
Jun 29, 2013 1936 1988 1926 1979 0 +0.00(+0.00%)
Jun 28, 2013 1936 1988 1926 1979 100,800 +29.20(+1.50%)
Jun 27, 2013 1955 1981 1942 1950 105,800 -1.48(-0.08%)
Jun 26, 2013 1954 1959 1923 1951 101,200 -8.02(-0.41%)
Jun 25, 2013 1948 1964 1850 1960 138,200 -3.72(-0.19%)
Jun 24, 2013 2069 2069 1958 1963 109,200 -109.86(-5.30%)
Jun 23, 2013 2059 2086 2043 2073 0 +0.00(+0.00%)
Jun 21, 2013 2059 2086 2043 2073 79,600 -10.93(-0.52%)
Jun 20, 2013 2133 2133 2083 2084 77,800 -59.43(-2.77%)
Jun 19, 2013 2151 2151 2116 2143 75,400 -15.84(-0.73%)
Jun 18, 2013 2159 2162 2138 2159 69,600 +3.07(+0.14%)
Jun 17, 2013 2166 2169 2147 2156 75,800 -5.82(-0.27%)
Jun 16, 2013 2150 2164 2143 2162 0 +0.00(+0.00%)
Jun 15, 2013 2150 2164 2143 2162 0 +0.00(+0.00%)
Jun 14, 2013 2150 2164 2143 2162 77,800 +13.69(+0.64%)
Jun 13, 2013 2190 2190 2126 2148 94,400 -62.55(-2.83%)
Jun 12, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 11, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 10, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 09, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 08, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 07, 2013 2242 2251 2205 2211 90,000 -31.21(-1.39%)
Jun 06, 2013 2264 2267 2240 2242 81,600 -28.82(-1.27%)
Jun 05, 2013 2271 2277 2261 2271 76,400 -1.49(-0.07%)
Jun 04, 2013 2297 2297 2265 2272 101,800 -26.83(-1.17%)
Jun 03, 2013 2300 2313 2294 2299 96,800 -1.34(-0.06%)
Jun 02, 2013 2321 2326 2299 2301 0 +0.00(+0.00%)
May 31, 2013 2321 2326 2299 2301 108,200 -17.16(-0.74%)
May 30, 2013 2316 2326 2310 2318 112,000 -6.27(-0.27%)
May 29, 2013 2324 2334 2321 2324 125,200 +2.70(+0.12%)
May 28, 2013 2293 2322 2281 2321 132,600 +28.24(+1.23%)
May 27, 2013 2287 2302 2284 2293 107,400 +4.55(+0.20%)
May 26, 2013 2281 2293 2270 2289 0 +0.00(+0.00%)
May 24, 2013 2281 2293 2270 2289 101,400 +12.86(+0.57%)
May 23, 2013 2294 2305 2274 2276 124,000 -26.73(-1.16%)
May 22, 2013 2304 2314 2292 2302 128,400 -2.71(-0.12%)
May 21, 2013 2297 2305 2290 2305 124,200 +5.12(+0.22%)
May 20, 2013 2286 2309 2282 2300 139,200 +17.12(+0.75%)
May 19, 2013 2250 2288 2248 2283 0 +0.00(+0.00%)
May 17, 2013 2250 2288 2248 2283 126,200 +31.07(+1.38%)
May 16, 2013 2221 2253 2211 2252 110,200 +27.00(+1.21%)
May 15, 2013 2217 2225 2214 2225 71,800 +7.79(+0.35%)
May 14, 2013 2239 2240 2206 2217 83,200 -24.91(-1.11%)
May 13, 2013 2248 2251 2231 2242 86,200 -4.91(-0.22%)
May 12, 2013 2229 2248 2226 2247 0 +0.00(+0.00%)
May 10, 2013 2229 2248 2226 2247 90,400 +13.86(+0.62%)
May 09, 2013 2247 2248 2221 2233 98,600 -13.33(-0.59%)
May 08, 2013 2242 2255 2235 2246 90,400 +10.73(+0.48%)
May 07, 2013 2228 2240 2219 2236 86,400 +4.40(+0.20%)
May 06, 2013 2212 2236 2212 2231 92,200 +25.67(+1.16%)
May 05, 2013 2179 2223 2179 2206 0 +0.00(+0.00%)
May 03, 2013 2179 2223 2179 2206 88,600 +31.38(+1.44%)
May 02, 2013 2171 2180 2161 2174 68,400 -3.79(-0.17%)
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.