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 (%)
Mar 29, 2013 2238 2247 2229 2237 85,600 +0.32(+0.01%)
Mar 28, 2013 2274 2274 2233 2236 127,600 -64.96(-2.82%)
Mar 27, 2013 2299 2323 2289 2301 96,400 +3.59(+0.16%)
Mar 26, 2013 2319 2320 2281 2298 104,400 -29.05(-1.25%)
Mar 25, 2013 2335 2345 2320 2327 97,000 -1.56(-0.07%)
Mar 24, 2013 2321 2332 2315 2328 0 +0.00(+0.00%)
Mar 22, 2013 2321 2332 2315 2328 101,200 +4.04(+0.17%)
Mar 21, 2013 2318 2331 2312 2324 119,200 +6.86(+0.30%)
Mar 20, 2013 2258 2318 2257 2317 131,200 +59.95(+2.66%)
Mar 19, 2013 2244 2261 2232 2257 87,600 +17.41(+0.78%)
Mar 18, 2013 2267 2276 2239 2240 93,200 -38.38(-1.68%)
Mar 15, 2013 2269 2312 2250 2278 116,400 +8.12(+0.36%)
Mar 14, 2013 2256 2276 2253 2270 80,200 +6.31(+0.28%)
Mar 13, 2013 2282 2286 2253 2264 91,000 -22.63(-0.99%)
Mar 12, 2013 2309 2333 2265 2287 117,600 -23.99(-1.04%)
Mar 11, 2013 2315 2321 2297 2311 84,200 -8.02(-0.35%)
Mar 10, 2013 2326 2334 2315 2319 0 +0.00(+0.00%)
Mar 09, 2013 2326 2334 2315 2319 98,800 -5.68(-0.24%)
Mar 08, 2013 2340 2352 2304 2324 139,800 -22.89(-0.98%)
Mar 07, 2013 2334 2351 2322 2347 141,400 +20.87(+0.90%)
Mar 06, 2013 2275 2328 2270 2326 131,200 +52.91(+2.33%)
Mar 05, 2013 2332 2334 2259 2273 161,800 +0.00(+0.00%)
Mar 04, 2013 2332 2334 2259 2273 0 -86.11(-3.65%)
Mar 03, 2013 2365 2370 2331 2360 0 +0.00(+0.00%)
Mar 02, 2013 2365 2370 2331 2360 120,400 -6.08(-0.26%)
Mar 01, 2013 2322 2366 2309 2366 127,000 +52.37(+2.26%)
Feb 28, 2013 2298 2325 2292 2313 97,800 +19.88(+0.87%)
Feb 27, 2013 2314 2341 2290 2293 117,600 -32.48(-1.40%)
Feb 26, 2013 2321 2339 2315 2326 88,400 +11.66(+0.50%)
Feb 24, 2013 2323 2331 2309 2314 0 +0.00(+0.00%)
Feb 23, 2013 2323 2331 2309 2314 97,000 -11.79(-0.51%)
Feb 22, 2013 2379 2379 2309 2326 144,000 -71.23(-2.97%)
Feb 21, 2013 2383 2398 2371 2397 110,200 +14.27(+0.60%)
Feb 20, 2013 2420 2427 2374 2383 123,400 -38.65(-1.60%)
Feb 19, 2013 2442 2445 2415 2422 116,200 +0.00(+0.00%)
Feb 18, 2013 2442 2445 2415 2422 0 -10.84(-0.45%)
Feb 17, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 16, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 15, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 14, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 13, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 12, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 11, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 09, 2013 2417 2443 2414 2432 109,000 +13.87(+0.57%)
Feb 08, 2013 2431 2434 2394 2419 120,000 -15.95(-0.66%)
Feb 07, 2013 2433 2442 2428 2434 116,600 +1.35(+0.06%)
Feb 06, 2013 2411 2437 2403 2433 150,800 +4.98(+0.21%)
Feb 05, 2013 2426 2440 2418 2428 167,600 +0.00(+0.00%)
Feb 04, 2013 2426 2440 2418 2428 0 +9.13(+0.38%)
Feb 03, 2013 2377 2421 2370 2419 0 +0.00(+0.00%)
Feb 02, 2013 2377 2421 2370 2419 140,800 +33.60(+1.41%)
Feb 01, 2013 2383 2392 2371 2385 139,800 +2.94(+0.12%)
Jan 31, 2013 2361 2384 2348 2382 149,800 +23.50(+1.00%)
Jan 30, 2013 2347 2364 2337 2359 141,800 +12.48(+0.53%)
Jan 29, 2013 2295 2347 2295 2346 128,400 +0.00(+0.00%)
Jan 28, 2013 2295 2347 2295 2346 0 +55.20(+2.41%)
Jan 27, 2013 2300 2308 2288 2291 0 +0.00(+0.00%)
Jan 26, 2013 2300 2308 2288 2291 92,600 -11.30(-0.49%)
Jan 25, 2013 2320 2363 2287 2303 161,000 -18.31(-0.79%)
Jan 24, 2013 2309 2325 2296 2321 118,200 +5.77(+0.25%)
Jan 23, 2013 2326 2336 2301 2315 149,400 -13.08(-0.56%)
Jan 22, 2013 2321 2330 2305 2328 134,600 +0.00(+0.00%)
Jan 21, 2013 2321 2330 2305 2328 0 +11.15(+0.48%)
Jan 20, 2013 2296 2325 2286 2317 0 +0.00(+0.00%)
Jan 19, 2013 2296 2325 2286 2317 125,400 +32.16(+1.41%)
Jan 18, 2013 2305 2306 2276 2285 119,200 -24.59(-1.06%)
Jan 17, 2013 2322 2327 2280 2310 153,600 -16.18(-0.70%)
Jan 16, 2013 2312 2333 2309 2326 165,600 +13.94(+0.60%)
Jan 15, 2013 2236 2318 2235 2312 144,800 +0.00(+0.00%)
Jan 14, 2013 2236 2318 2235 2312 0 +68.74(+3.06%)
Jan 13, 2013 2285 2290 2235 2243 0 +0.00(+0.00%)
Jan 12, 2013 2285 2290 2235 2243 125,000 -40.66(-1.78%)
Jan 11, 2013 2274 2295 2269 2284 120,000 +8.32(+0.37%)
Jan 10, 2013 2271 2284 2259 2275 122,000 -0.73(-0.03%)
Jan 09, 2013 2285 2289 2263 2276 123,000 -9.29(-0.41%)
Jan 08, 2013 2272 2293 2267 2285 118,200 +0.00(+0.00%)
Jan 07, 2013 2272 2293 2267 2285 0 +8.37(+0.37%)
Jan 06, 2013 2290 2296 2257 2277 0 +0.00(+0.00%)
Jan 05, 2013 2290 2296 2257 2277 139,400 +0.00(+0.00%)
Jan 04, 2013 2290 2296 2257 2277 0 +7.86(+0.35%)
Jan 03, 2013 2236 2270 2236 2269 0 +0.00(+0.00%)
Jan 02, 2013 2236 2270 2236 2269 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.