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 (%)
Sep 30, 2004 1418 1420 1391 1397 13,000 -23.31(-1.64%)
Sep 29, 2004 1437 1439 1418 1420 13,200 -15.58(-1.09%)
Sep 28, 2004 1430 1438 1417 1436 14,200 +8.19(+0.57%)
Sep 27, 2004 1453 1466 1419 1427 19,800 -8.16(-0.57%)
Sep 24, 2004 1475 1496 1434 1436 40,800 -29.22(-1.99%)
Sep 23, 2004 1417 1465 1409 1465 22,400 +44.63(+3.14%)
Sep 22, 2004 1444 1451 1415 1420 30,200 -28.41(-1.96%)
Sep 21, 2004 1466 1468 1437 1449 34,800 -14.66(-1.00%)
Sep 20, 2004 1424 1464 1423 1463 41,800 +48.52(+3.43%)
Sep 17, 2004 1374 1416 1369 1415 31,000 +43.50(+3.17%)
Sep 16, 2004 1364 1378 1354 1371 23,000 +15.97(+1.18%)
Sep 15, 2004 1303 1374 1301 1355 29,400 +54.87(+4.22%)
Sep 14, 2004 1266 1306 1266 1300 12,600 +40.04(+3.18%)
Sep 13, 2004 1285 1285 1259 1260 6,800 -26.76(-2.08%)
Sep 10, 2004 1282 1288 1271 1287 6,200 +2.77(+0.22%)
Sep 09, 2004 1307 1307 1282 1284 8,000 -25.02(-1.91%)
Sep 08, 2004 1323 1323 1302 1309 8,200 -14.96(-1.13%)
Sep 07, 2004 1321 1326 1312 1324 5,600 +2.83(+0.21%)
Sep 06, 2004 1326 1327 1316 1321 5,800 -5.66(-0.43%)
Sep 03, 2004 1328 1333 1320 1327 7,400 -0.81(-0.06%)
Sep 02, 2004 1319 1329 1303 1328 8,600 +6.47(+0.49%)
Sep 01, 2004 1341 1341 1320 1321 6,200 -20.60(-1.53%)
Aug 31, 2004 1342 1361 1332 1342 11,700 +22.53(+1.71%)
Aug 30, 2004 1318 1322 1310 1320 6,000 -1.08(-0.08%)
Aug 27, 2004 1333 1338 1315 1321 6,800 -13.81(-1.03%)
Aug 26, 2004 1340 1341 1330 1334 5,800 -5.36(-0.40%)
Aug 25, 2004 1344 1347 1334 1340 6,600 -4.85(-0.36%)
Aug 24, 2004 1324 1347 1318 1345 9,400 +19.22(+1.45%)
Aug 23, 2004 1340 1340 1323 1325 6,200 -16.33(-1.22%)
Aug 20, 2004 1338 1349 1328 1342 8,000 +1.29(+0.10%)
Aug 19, 2004 1357 1357 1333 1340 8,000 -17.77(-1.31%)
Aug 18, 2004 1360 1371 1357 1358 7,400 -1.98(-0.15%)
Aug 17, 2004 1354 1364 1345 1360 7,000 +5.69(+0.42%)
Aug 16, 2004 1367 1370 1351 1355 7,400 -13.94(-1.02%)
Aug 13, 2004 1362 1378 1358 1368 8,200 +0.25(+0.02%)
Aug 12, 2004 1379 1379 1357 1368 8,200 -16.76(-1.21%)
Aug 11, 2004 1401 1401 1382 1385 7,600 -15.81(-1.13%)
Aug 10, 2004 1397 1405 1391 1401 6,800 +4.92(+0.35%)
Aug 09, 2004 1388 1398 1383 1396 8,000 +5.39(+0.39%)
Aug 06, 2004 1388 1401 1380 1390 9,000 +1.42(+0.10%)
Aug 05, 2004 1402 1413 1388 1389 10,800 -15.47(-1.10%)
Aug 04, 2004 1366 1425 1364 1405 17,100 +38.14(+2.79%)
Aug 03, 2004 1371 1378 1364 1366 7,600 -6.85(-0.50%)
Aug 02, 2004 1382 1383 1370 1373 7,000 -12.98(-0.94%)
Jul 30, 2004 1408 1409 1385 1386 9,000 -21.13(-1.50%)
Jul 29, 2004 1389 1407 1386 1407 11,000 +18.52(+1.33%)
Jul 28, 2004 1386 1397 1366 1389 9,800 +4.68(+0.34%)
Jul 27, 2004 1387 1395 1373 1384 9,000 -3.54(-0.26%)
Jul 26, 2004 1402 1402 1382 1388 8,000 -19.73(-1.40%)
Jul 23, 2004 1403 1408 1387 1407 10,400 -0.04(-0.00%)
Jul 22, 2004 1448 1450 1405 1407 12,800 -40.60(-2.80%)
Jul 21, 2004 1447 1453 1437 1448 9,400 +0.10(+0.01%)
Jul 20, 2004 1457 1457 1440 1448 12,200 -9.60(-0.66%)
Jul 19, 2004 1457 1466 1447 1458 12,800 +1.41(+0.10%)
Jul 16, 2004 1424 1458 1422 1456 22,000 +34.59(+2.43%)
Jul 15, 2004 1404 1422 1400 1422 12,400 +17.78(+1.27%)
Jul 14, 2004 1400 1409 1379 1404 10,200 +4.30(+0.31%)
Jul 13, 2004 1395 1403 1389 1399 7,000 +2.31(+0.17%)
Jul 12, 2004 1426 1426 1394 1397 8,400 -33.50(-2.34%)
Jul 09, 2004 1440 1452 1429 1431 7,200 -9.13(-0.63%)
Jul 08, 2004 1436 1441 1427 1440 7,000 +1.38(+0.10%)
Jul 07, 2004 1449 1449 1434 1438 7,800 -12.10(-0.83%)
Jul 06, 2004 1445 1467 1445 1450 12,000 +5.91(+0.41%)
Jul 05, 2004 1440 1445 1429 1445 8,200 +3.40(+0.24%)
Jul 02, 2004 1441 1448 1428 1441 10,600 +0.12(+0.01%)
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.