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 (%)
May 31, 2001 2218 2223 2209 2214 0 +3.06(+0.14%)
May 30, 2001 2181 2211 2181 2211 0 +30.92(+1.42%)
May 29, 2001 2178 2189 2177 2180 0 +0.58(+0.03%)
May 28, 2001 2194 2195 2172 2180 0 -13.88(-0.63%)
May 25, 2001 2200 2204 2181 2194 0 -4.72(-0.21%)
May 24, 2001 2198 2203 2192 2198 0 +0.71(+0.03%)
May 23, 2001 2211 2213 2175 2198 0 -12.75(-0.58%)
May 22, 2001 2216 2218 2205 2210 0 -3.25(-0.15%)
May 21, 2001 2208 2214 2203 2214 0 +10.22(+0.46%)
May 18, 2001 2195 2203 2187 2203 0 +8.72(+0.40%)
May 17, 2001 2202 2205 2188 2195 0 -4.85(-0.22%)
May 16, 2001 2195 2200 2187 2200 0 +8.44(+0.39%)
May 15, 2001 2185 2191 2177 2191 0 +12.59(+0.58%)
May 14, 2001 2162 2179 2160 2178 0 +23.06(+1.07%)
May 11, 2001 2150 2155 2145 2155 0 +8.13(+0.38%)
May 10, 2001 2134 2147 2134 2147 0 +14.39(+0.67%)
May 09, 2001 2141 2142 2127 2133 0 -5.10(-0.24%)
May 08, 2001 2120 2138 2120 2138 0 +18.81(+0.89%)
Apr 30, 2001 2117 2122 2112 2119 0 +4.07(+0.19%)
Apr 27, 2001 2104 2121 2104 2115 0 +10.05(+0.48%)
Apr 26, 2001 2113 2126 2103 2105 0 -14.12(-0.67%)
Apr 25, 2001 2168 2170 2115 2119 0 -46.99(-2.17%)
Apr 24, 2001 2151 2166 2151 2166 0 +15.74(+0.73%)
Apr 23, 2001 2150 2158 2133 2150 0 -1.90(-0.09%)
Apr 20, 2001 2174 2180 2152 2152 0 -20.54(-0.95%)
Apr 19, 2001 2172 2176 2148 2173 0 +0.31(+0.01%)
Apr 18, 2001 2178 2180 2168 2173 0 -4.12(-0.19%)
Apr 17, 2001 2173 2177 2163 2177 0 +8.62(+0.40%)
Apr 16, 2001 2150 2168 2150 2168 0 +22.66(+1.06%)
Apr 13, 2001 2136 2145 2131 2145 0 +10.60(+0.50%)
Apr 12, 2001 2133 2142 2125 2135 0 +3.40(+0.16%)
Apr 11, 2001 2131 2135 2121 2131 0 +2.92(+0.14%)
Apr 10, 2001 2120 2129 2119 2128 0 +11.11(+0.52%)
Apr 09, 2001 2109 2117 2101 2117 0 +8.76(+0.42%)
Apr 06, 2001 2116 2122 2103 2109 0 -3.99(-0.19%)
Apr 05, 2001 2085 2113 2082 2113 0 +21.88(+1.05%)
Apr 04, 2001 2124 2128 2085 2091 0 -32.33(-1.52%)
Apr 03, 2001 2128 2130 2109 2123 0 -2.03(-0.10%)
Apr 02, 2001 2117 2127 2115 2125 0 +12.31(+0.58%)
Mar 31, 2001 2101 2113 2096 2113 0 +11.11(+0.53%)
Mar 30, 2001 2107 2112 2097 2102 0 -5.21(-0.25%)
Mar 29, 2001 2110 2113 2097 2107 0 -0.39(-0.02%)
Mar 28, 2001 2096 2107 2091 2107 0 +17.38(+0.83%)
Mar 27, 2001 2052 2090 2052 2090 0 +0.00(+0.00%)
Mar 26, 2001 2052 2090 2052 2090 0 +36.34(+1.77%)
Mar 24, 2001 2091 2094 2053 2054 0 -33.99(-1.63%)
Mar 23, 2001 2071 2088 2068 2088 0 +21.14(+1.02%)
Mar 22, 2001 2048 2066 2046 2066 0 +20.60(+1.01%)
Mar 21, 2001 2040 2046 2037 2046 0 +9.17(+0.45%)
Mar 20, 2001 2020 2037 2017 2037 0 +0.00(+0.00%)
Mar 19, 2001 2020 2037 2017 2037 0 +16.38(+0.81%)
Mar 17, 2001 2023 2024 2012 2020 0 -2.36(-0.12%)
Mar 16, 2001 2020 2027 2018 2023 0 +3.98(+0.20%)
Mar 15, 2001 1996 2019 1995 2019 0 +19.92(+1.00%)
Mar 14, 2001 2012 2013 1992 1999 0 -13.85(-0.69%)
Mar 13, 2001 2013 2016 2005 2013 0 +0.00(+0.00%)
Mar 12, 2001 2013 2016 2005 2013 0 +0.89(+0.04%)
Mar 10, 2001 2003 2016 1999 2012 0 +10.76(+0.54%)
Mar 09, 2001 1991 2002 1990 2001 0 +9.72(+0.49%)
Mar 08, 2001 1991 1997 1986 1991 0 +1.12(+0.06%)
Mar 07, 2001 1987 1990 1977 1990 0 +5.86(+0.30%)
Mar 06, 2001 1991 1994 1980 1984 0 +0.00(+0.00%)
Mar 05, 2001 1991 1994 1980 1984 0 -0.91(-0.05%)
Mar 03, 2001 1969 1987 1969 1985 0 +19.99(+1.02%)
Mar 02, 2001 1959 1968 1954 1965 0 +5.94(+0.30%)
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.