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 (%)
Aug 29, 2014 2199 2219 2193 2217 105,200 +21.38(+0.97%)
Aug 28, 2014 2210 2219 2195 2196 124,200 -13.65(-0.62%)
Aug 27, 2014 2207 2217 2204 2209 120,900 +2.36(+0.11%)
Aug 26, 2014 2225 2233 2201 2207 163,500 -22.16(-0.99%)
Aug 25, 2014 2241 2242 2222 2229 162,100 -11.54(-0.51%)
Aug 22, 2014 2229 2243 2225 2241 160,100 +10.35(+0.46%)
Aug 21, 2014 2240 2240 2212 2230 165,700 -9.75(-0.44%)
Aug 20, 2014 2242 2249 2234 2240 167,700 -5.12(-0.23%)
Aug 19, 2014 2242 2246 2228 2245 177,700 +5.86(+0.26%)
Aug 18, 2014 2230 2242 2228 2239 163,900 +12.74(+0.57%)
Aug 15, 2014 2207 2231 2203 2227 150,000 +20.26(+0.92%)
Aug 14, 2014 2222 2231 2204 2206 170,100 -16.41(-0.74%)
Aug 13, 2014 2223 2231 2202 2223 178,100 +1.29(+0.06%)
Aug 12, 2014 2223 2223 2210 2222 154,800 -3.06(-0.14%)
Aug 11, 2014 2199 2226 2198 2225 150,600 +30.22(+1.38%)
Aug 08, 2014 2189 2200 2181 2194 135,200 +6.76(+0.31%)
Aug 07, 2014 2217 2221 2186 2188 175,200 -29.80(-1.34%)
Aug 06, 2014 2212 2224 2193 2217 177,700 -2.48(-0.11%)
Aug 05, 2014 2225 2227 2207 2220 175,400 -3.38(-0.15%)
Aug 04, 2014 2190 2224 2187 2223 174,100 +38.03(+1.74%)
Aug 03, 2014 2194 2219 2185 2185 0 +0.00(+0.00%)
Aug 02, 2014 2194 2219 2185 2185 0 +0.00(+0.00%)
Aug 01, 2014 2194 2219 2185 2185 191,500 -16.26(-0.74%)
Jul 31, 2014 2180 2202 2174 2202 164,700 +20.32(+0.93%)
Jul 30, 2014 2178 2195 2177 2181 184,900 -1.95(-0.09%)
Jul 29, 2014 2180 2194 2172 2183 200,300 +5.24(+0.24%)
Jul 28, 2014 2135 2182 2135 2178 236,200 +51.34(+2.41%)
Jul 25, 2014 2109 2127 2107 2127 142,500 +21.55(+1.02%)
Jul 24, 2014 2080 2108 2080 2105 165,700 +26.57(+1.28%)
Jul 23, 2014 2074 2088 2072 2078 137,300 +3.01(+0.15%)
Jul 22, 2014 2050 2078 2050 2075 123,200 +21.00(+1.02%)
Jul 21, 2014 2058 2062 2049 2054 93,900 -4.59(-0.22%)
Jul 20, 2014 2048 2067 2046 2059 0 +0.00(+0.00%)
Jul 19, 2014 2048 2067 2046 2059 0 +0.00(+0.00%)
Jul 18, 2014 2048 2067 2046 2059 106,600 +3.48(+0.17%)
Jul 17, 2014 2063 2063 2046 2056 104,500 -11.69(-0.57%)
Jul 16, 2014 2068 2075 2062 2067 137,100 -3.08(-0.15%)
Jul 15, 2014 2066 2070 2060 2070 124,500 +3.71(+0.18%)
Jul 14, 2014 2048 2067 2045 2067 115,100 +19.69(+0.96%)
Jul 13, 2014 2034 2052 2033 2047 0 +0.00(+0.00%)
Jul 12, 2014 2034 2052 2033 2047 0 +0.00(+0.00%)
Jul 11, 2014 2034 2052 2033 2047 105,100 +8.62(+0.42%)
Jul 10, 2014 2037 2046 2035 2038 97,900 -0.27(-0.01%)
Jul 09, 2014 2062 2062 2038 2039 113,300 -25.41(-1.23%)
Jul 08, 2014 2058 2064 2047 2064 95,100 +4.09(+0.20%)
Jul 07, 2014 2058 2064 2051 2060 97,200 +0.56(+0.03%)
Jul 06, 2014 2062 2065 2054 2059 0 +0.00(+0.00%)
Jul 05, 2014 2062 2065 2054 2059 0 -0.01(-0.00%)
Jul 04, 2014 2062 2065 2054 2059 105,000 -3.85(-0.19%)
Jul 03, 2014 2052 2067 2048 2063 122,900 +3.81(+0.19%)
Jul 02, 2014 2049 2061 2044 2059 109,600 +9.04(+0.44%)
Jul 01, 2014 2051 2053 2042 2050 98,500 +2.05(+0.10%)
Jun 30, 2014 2039 2052 2039 2048 96,700 +11.82(+0.58%)
Jun 29, 2014 2032 2044 2025 2037 0 +0.00(+0.00%)
Jun 28, 2014 2032 2044 2025 2037 0 +0.00(+0.00%)
Jun 27, 2014 2032 2044 2025 2037 97,600 -2.17(-0.11%)
Jun 26, 2014 2026 2041 2025 2039 81,000 +13.18(+0.65%)
Jun 25, 2014 2030 2031 2018 2026 67,500 -8.43(-0.41%)
Jun 24, 2014 2024 2035 2022 2034 71,200 +9.57(+0.47%)
Jun 23, 2014 2026 2033 2023 2024 70,500 -2.31(-0.11%)
Jun 22, 2014 2013 2027 2011 2027 0 +0.00(+0.00%)
Jun 21, 2014 2013 2027 2011 2027 0 +0.00(+0.00%)
Jun 20, 2014 2013 2027 2011 2027 67,200 +2.94(+0.15%)
Jun 19, 2014 2055 2059 2018 2024 92,900 -31.79(-1.55%)
Jun 18, 2014 2064 2067 2052 2056 87,200 -11.18(-0.54%)
Jun 17, 2014 2080 2080 2065 2067 87,800 -19.28(-0.92%)
Jun 16, 2014 2071 2087 2069 2086 95,900 +15.27(+0.74%)
Jun 15, 2014 2049 2074 2049 2071 0 +0.00(+0.00%)
Jun 14, 2014 2049 2074 2049 2071 0 -0.01(-0.00%)
Jun 13, 2014 2049 2074 2049 2071 97,200 +19.01(+0.93%)
Jun 12, 2014 2052 2057 2046 2052 81,700 -3.24(-0.16%)
Jun 11, 2014 2049 2057 2045 2055 74,400 +2.42(+0.12%)
Jun 10, 2014 2033 2053 2026 2053 79,600 +22.03(+1.08%)
Jun 09, 2014 2025 2045 2023 2030 64,800 +0.54(+0.03%)
Jun 08, 2014 2041 2042 2022 2030 0 +0.00(+0.00%)
Jun 07, 2014 2041 2042 2022 2030 0 +0.00(+0.00%)
Jun 06, 2014 2041 2042 2022 2030 66,000 -10.92(-0.54%)
Jun 05, 2014 2019 2042 2016 2041 68,000 +16.05(+0.79%)
Jun 04, 2014 2038 2038 2013 2025 72,400 -13.48(-0.66%)
Jun 03, 2014 2039 2050 2037 2038 71,600 -0.90(-0.04%)
Jun 02, 2014 2040 2047 2031 2039 0 +0.00(+0.00%)
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.