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 (%)
Nov 30, 2004 1355 1355 1336 1337 10,000 +0.00(+0.00%)
Nov 29, 2004 1355 1355 1336 1337 0 -19.30(-1.42%)
Nov 27, 2004 1358 1362 1355 1357 10,400 -1.60(-0.12%)
Nov 26, 2004 1358 1362 1348 1358 13,400 -0.79(-0.06%)
Nov 25, 2004 1371 1381 1358 1359 16,400 -12.12(-0.88%)
Nov 24, 2004 1384 1384 1368 1371 16,400 -11.78(-0.85%)
Nov 23, 2004 1382 1387 1374 1383 16,600 +0.00(+0.00%)
Nov 22, 2004 1382 1387 1374 1383 0 +3.06(+0.22%)
Nov 20, 2004 1370 1380 1365 1380 14,200 +12.13(+0.89%)
Nov 19, 2004 1354 1368 1353 1368 11,600 +11.69(+0.86%)
Nov 18, 2004 1371 1371 1351 1356 12,200 -14.25(-1.04%)
Nov 17, 2004 1373 1376 1361 1370 14,200 +0.34(+0.02%)
Nov 16, 2004 1354 1371 1354 1370 14,200 +0.00(+0.00%)
Nov 15, 2004 1354 1371 1354 1370 0 +17.83(+1.32%)
Nov 13, 2004 1347 1360 1341 1352 15,800 +5.15(+0.38%)
Nov 12, 2004 1359 1380 1346 1347 27,400 -7.32(-0.54%)
Nov 11, 2004 1310 1361 1303 1354 23,400 +46.96(+3.59%)
Nov 10, 2004 1304 1313 1300 1307 7,200 +3.20(+0.25%)
Nov 09, 2004 1304 1308 1293 1304 7,400 +0.00(+0.00%)
Nov 08, 2004 1304 1308 1293 1304 0 -0.90(-0.07%)
Nov 06, 2004 1309 1316 1299 1305 10,000 +0.35(+0.03%)
Nov 05, 2004 1328 1338 1301 1305 14,000 -21.97(-1.66%)
Nov 04, 2004 1305 1328 1301 1327 13,200 +25.22(+1.94%)
Nov 03, 2004 1304 1306 1291 1302 11,000 -3.76(-0.29%)
Nov 02, 2004 1318 1323 1304 1305 12,000 +0.00(+0.00%)
Nov 01, 2004 1318 1323 1304 1305 0 -15.25(-1.15%)
Oct 29, 2004 1317 1337 1304 1321 18,000 -21.20(-1.58%)
Oct 28, 2004 1341 1357 1337 1342 19,600 -1.06(-0.08%)
Oct 27, 2004 1327 1343 1315 1343 20,800 +18.02(+1.36%)
Oct 26, 2004 1310 1325 1290 1325 17,000 +13.63(+1.04%)
Oct 25, 2004 1337 1347 1309 1311 17,600 -18.20(-1.37%)
Oct 22, 2004 1311 1331 1294 1329 18,000 +18.80(+1.43%)
Oct 21, 2004 1331 1341 1305 1311 16,400 -20.03(-1.51%)
Oct 20, 2004 1338 1338 1312 1331 11,800 -7.04(-0.53%)
Oct 19, 2004 1339 1362 1334 1338 13,000 +2.23(+0.17%)
Oct 18, 2004 1333 1342 1316 1335 10,200 +4.87(+0.37%)
Oct 15, 2004 1328 1340 1313 1331 13,600 -2.42(-0.18%)
Oct 14, 2004 1387 1387 1331 1333 17,200 -53.78(-3.88%)
Oct 13, 2004 1382 1394 1372 1387 14,200 +2.28(+0.16%)
Oct 12, 2004 1411 1411 1381 1384 17,000 -28.71(-2.03%)
Oct 11, 2004 1424 1438 1409 1413 23,200 -9.78(-0.69%)
Oct 08, 2004 1396 1423 1374 1423 13,800 +26.23(+1.88%)
Oct 07, 2004 1418 1420 1391 1397 13,000 +0.00(+0.00%)
Oct 06, 2004 1418 1420 1391 1397 13,000 +0.00(+0.00%)
Oct 05, 2004 1418 1420 1391 1397 13,000 +0.00(+0.00%)
Oct 04, 2004 1418 1420 1391 1397 13,000 +0.00(+0.00%)
Oct 01, 2004 1418 1420 1391 1397 13,000 +0.00(+0.00%)
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%)
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.