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 (%)
Oct 31, 2014 2393 2424 2384 2420 325,800 +29.10(+1.22%)
Oct 30, 2014 2372 2397 2366 2391 294,600 +18.05(+0.76%)
Oct 29, 2014 2344 2382 2340 2373 265,600 +35.16(+1.50%)
Oct 28, 2014 2294 2338 2294 2338 178,600 +47.43(+2.07%)
Oct 27, 2014 2294 2294 2280 2290 130,300 -11.84(-0.51%)
Oct 24, 2014 2303 2315 2297 2302 132,200 -0.14(-0.01%)
Oct 23, 2014 2322 2330 2297 2302 162,600 -24.13(-1.04%)
Oct 22, 2014 2339 2352 2325 2327 152,700 -13.11(-0.56%)
Oct 21, 2014 2355 2362 2338 2340 168,800 -17.07(-0.72%)
Oct 20, 2014 2346 2358 2340 2357 160,000 +15.55(+0.66%)
Oct 17, 2014 2353 2361 2313 2341 212,300 -15.32(-0.65%)
Oct 16, 2014 2361 2390 2353 2356 248,200 -17.17(-0.72%)
Oct 15, 2014 2358 2375 2344 2374 202,800 +14.19(+0.60%)
Oct 14, 2014 2363 2381 2349 2359 196,800 -6.53(-0.28%)
Oct 13, 2014 2366 2367 2341 2366 200,900 -8.53(-0.36%)
Oct 10, 2014 2381 2386 2365 2375 224,700 -14.83(-0.62%)
Oct 09, 2014 2384 2391 2367 2389 235,900 +6.58(+0.28%)
Oct 08, 2014 2369 2383 2354 2383 204,400 +18.92(+0.80%)
Sep 30, 2014 2361 2365 2354 2364 193,900 +6.16(+0.26%)
Sep 29, 2014 2354 2363 2347 2358 200,100 +9.99(+0.43%)
Sep 26, 2014 2339 2350 2330 2348 174,700 +2.62(+0.11%)
Sep 25, 2014 2353 2365 2337 2345 225,700 +1.53(+0.07%)
Sep 24, 2014 2302 2346 2298 2344 222,500 +33.85(+1.47%)
Sep 23, 2014 2289 2312 2289 2310 156,900 +19.85(+0.87%)
Sep 22, 2014 2324 2324 2284 2290 175,800 -39.58(-1.70%)
Sep 19, 2014 2313 2332 2306 2329 174,600 +13.52(+0.58%)
Sep 18, 2014 2304 2320 2298 2316 189,100 +8.04(+0.35%)
Sep 17, 2014 2299 2309 2283 2308 210,800 +11.34(+0.49%)
Sep 16, 2014 2341 2348 2294 2297 302,700 -42.59(-1.82%)
Sep 15, 2014 2330 2340 2322 2339 215,100 +7.19(+0.31%)
Sep 12, 2014 2308 2332 2303 2332 193,500 +20.27(+0.88%)
Sep 11, 2014 2316 2344 2305 2312 222,200 -6.62(-0.29%)
Sep 10, 2014 2318 2322 2306 2318 189,800 -8.23(-0.35%)
Sep 09, 2014 2328 2332 2316 2327 197,000 +0.10(+0.00%)
Sep 05, 2014 2311 2328 2307 2326 213,200 +19.57(+0.85%)
Sep 04, 2014 2290 2308 2283 2307 199,500 +18.23(+0.80%)
Sep 03, 2014 2268 2291 2268 2289 212,500 +22.58(+1.00%)
Sep 02, 2014 2240 2268 2234 2266 192,100 +30.54(+1.37%)
Sep 01, 2014 2220 2236 2218 2236 129,200 +18.31(+0.83%)
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%)
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.