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 (%)
Jun 30, 2003 1494 1501 1484 1486 5,800 -11.03(-0.74%)
Jun 27, 2003 1517 1517 1494 1497 7,600 -18.33(-1.21%)
Jun 26, 2003 1500 1517 1486 1515 9,400 +13.30(+0.89%)
Jun 25, 2003 1512 1516 1499 1502 6,800 -10.35(-0.68%)
Jun 24, 2003 1509 1516 1505 1512 6,400 +1.07(+0.07%)
Jun 23, 2003 1525 1525 1509 1511 7,400 -18.11(-1.18%)
Jun 20, 2003 1538 1542 1528 1529 6,600 -9.28(-0.60%)
Jun 19, 2003 1554 1557 1530 1539 10,000 -15.13(-0.97%)
Jun 18, 2003 1557 1566 1553 1554 8,800 -3.30(-0.21%)
Jun 17, 2003 1559 1565 1552 1557 7,200 -2.52(-0.16%)
Jun 16, 2003 1568 1570 1555 1560 8,000 -7.07(-0.45%)
Jun 13, 2003 1563 1572 1560 1567 9,600 +4.66(+0.30%)
Jun 12, 2003 1567 1569 1557 1562 8,200 -3.73(-0.24%)
Jun 11, 2003 1541 1567 1541 1566 13,200 +27.08(+1.76%)
Jun 10, 2003 1530 1541 1530 1539 6,800 +8.55(+0.56%)
Jun 09, 2003 1536 1548 1528 1530 9,800 -8.71(-0.57%)
Jun 06, 2003 1553 1558 1538 1539 10,600 -17.33(-1.11%)
Jun 05, 2003 1575 1576 1555 1556 11,800 -17.86(-1.13%)
Jun 04, 2003 1561 1575 1547 1574 14,200 +11.87(+0.76%)
Jun 03, 2003 1577 1582 1561 1562 11,200 -14.29(-0.91%)
Jun 02, 2003 1578 1579 1565 1577 11,600 +0.27(+0.02%)
May 30, 2003 1571 1582 1567 1576 16,200 +8.10(+0.52%)
May 29, 2003 1549 1569 1543 1568 14,800 +16.35(+1.05%)
May 28, 2003 1569 1577 1549 1552 15,000 -16.53(-1.05%)
May 27, 2003 1572 1576 1558 1568 14,200 -1.17(-0.07%)
May 26, 2003 1563 1574 1561 1570 15,200 +8.56(+0.55%)
May 23, 2003 1547 1572 1547 1561 18,200 +14.84(+0.96%)
May 22, 2003 1532 1546 1522 1546 9,600 +12.63(+0.82%)
May 21, 2003 1535 1547 1530 1533 9,000 -2.04(-0.13%)
May 20, 2003 1554 1554 1531 1536 11,400 -19.93(-1.28%)
May 19, 2003 1557 1563 1547 1555 13,400 +1.00(+0.06%)
May 16, 2003 1556 1561 1543 1554 16,000 -0.84(-0.05%)
May 15, 2003 1524 1556 1516 1555 22,800 +32.37(+2.13%)
May 14, 2003 1480 1523 1477 1523 18,200 +37.61(+2.53%)
May 13, 2003 1533 1535 1482 1485 22,600 -46.56(-3.04%)
May 12, 2003 1523 1537 1512 1532 15,400 +151.85(+11.00%)
May 09, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 08, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 07, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 02, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 01, 2003 1380 1380 1380 1380 0 -141.42(-9.30%)
Apr 30, 2003 1511 1540 1511 1521 18,800 +12.13(+0.80%)
Apr 29, 2003 1536 1536 1508 1509 18,600 -28.38(-1.85%)
Apr 28, 2003 1483 1539 1473 1538 23,800 +50.54(+3.40%)
Apr 25, 2003 1502 1513 1481 1487 12,000 -16.44(-1.09%)
Apr 24, 2003 1539 1542 1493 1504 19,600 -38.37(-2.49%)
Apr 23, 2003 1568 1570 1540 1542 15,600 -26.73(-1.70%)
Apr 22, 2003 1571 1576 1564 1569 11,200 -3.02(-0.19%)
Apr 21, 2003 1598 1599 1557 1572 21,600 -31.37(-1.96%)
Apr 18, 2003 1617 1621 1597 1603 24,400 -10.52(-0.65%)
Apr 17, 2003 1606 1621 1596 1614 28,400 +7.36(+0.46%)
Apr 16, 2003 1634 1650 1599 1606 39,000 -25.23(-1.55%)
Apr 15, 2003 1620 1632 1607 1631 32,200 +15.40(+0.95%)
Apr 14, 2003 1581 1617 1581 1616 36,600 +39.21(+2.49%)
Apr 11, 2003 1552 1582 1549 1577 29,400 +25.68(+1.66%)
Apr 10, 2003 1547 1560 1541 1551 31,600 +7.51(+0.49%)
Apr 09, 2003 1520 1545 1510 1544 28,800 +23.12(+1.52%)
Apr 08, 2003 1516 1524 1513 1521 15,000 +5.42(+0.36%)
Apr 07, 2003 1522 1530 1512 1515 11,800 -6.00(-0.39%)
Apr 05, 2003 1510 1522 1510 1521 9,000 +9.40(+0.62%)
Apr 04, 2003 1521 1523 1511 1512 8,200 -9.59(-0.63%)
Apr 03, 2003 1522 1526 1517 1521 9,800 -1.23(-0.08%)
Apr 02, 2003 1513 1525 1509 1523 13,400 +11.97(+0.79%)
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.