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 )

3,145.77 -2.25 (-0.07%)
Daily Price Updated: 3:59 PM EDT, May 14, 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 (%)
Jul 30, 2004 1408 1409 1385 1386 9,000 -21.13(-1.50%)
Jul 29, 2004 1389 1407 1386 1407 11,000 +18.52(+1.33%)
Jul 28, 2004 1386 1397 1366 1389 9,800 +4.68(+0.34%)
Jul 27, 2004 1387 1395 1373 1384 9,000 -3.54(-0.26%)
Jul 26, 2004 1402 1402 1382 1388 8,000 -19.73(-1.40%)
Jul 23, 2004 1403 1408 1387 1407 10,400 -0.04(-0.00%)
Jul 22, 2004 1448 1450 1405 1407 12,800 -40.60(-2.80%)
Jul 21, 2004 1447 1453 1437 1448 9,400 +0.10(+0.01%)
Jul 20, 2004 1457 1457 1440 1448 12,200 -9.60(-0.66%)
Jul 19, 2004 1457 1466 1447 1458 12,800 +1.41(+0.10%)
Jul 16, 2004 1424 1458 1422 1456 22,000 +34.59(+2.43%)
Jul 15, 2004 1404 1422 1400 1422 12,400 +17.78(+1.27%)
Jul 14, 2004 1400 1409 1379 1404 10,200 +4.30(+0.31%)
Jul 13, 2004 1395 1403 1389 1399 7,000 +2.31(+0.17%)
Jul 12, 2004 1426 1426 1394 1397 8,400 -33.50(-2.34%)
Jul 09, 2004 1440 1452 1429 1431 7,200 -9.13(-0.63%)
Jul 08, 2004 1436 1441 1427 1440 7,000 +1.38(+0.10%)
Jul 07, 2004 1449 1449 1434 1438 7,800 -12.10(-0.83%)
Jul 06, 2004 1445 1467 1445 1450 12,000 +5.91(+0.41%)
Jul 05, 2004 1440 1445 1429 1445 8,200 +3.40(+0.24%)
Jul 02, 2004 1441 1448 1428 1441 10,600 +0.12(+0.01%)
Jul 01, 2004 1398 1445 1396 1441 13,800 +41.91(+3.00%)
Jun 30, 2004 1408 1416 1395 1399 8,200 -9.53(-0.68%)
Jun 29, 2004 1385 1409 1376 1409 10,200 +23.51(+1.70%)
Jun 28, 2004 1396 1398 1380 1385 8,000 -15.93(-1.14%)
Jun 25, 2004 1427 1434 1399 1401 9,400 -26.64(-1.87%)
Jun 24, 2004 1438 1447 1426 1428 9,200 -12.98(-0.90%)
Jun 23, 2004 1450 1450 1429 1441 8,200 -9.95(-0.69%)
Jun 22, 2004 1434 1456 1431 1451 10,600 +17.21(+1.20%)
Jun 21, 2004 1422 1434 1415 1433 7,600 +6.17(+0.43%)
Jun 18, 2004 1442 1442 1411 1427 10,000 -18.20(-1.26%)
Jun 17, 2004 1475 1478 1444 1446 9,200 -29.92(-2.03%)
Jun 16, 2004 1465 1492 1453 1475 10,800 +11.64(+0.80%)
Jun 15, 2004 1436 1470 1433 1464 10,000 +25.04(+1.74%)
Jun 14, 2004 1471 1471 1431 1439 10,400 -33.33(-2.26%)
Jun 11, 2004 1472 1499 1470 1472 10,400 +3.73(+0.25%)
Jun 10, 2004 1466 1478 1456 1468 10,200 +0.27(+0.02%)
Jun 09, 2004 1492 1497 1464 1468 11,400 -25.74(-1.72%)
Jun 08, 2004 1515 1520 1489 1494 10,000 -23.34(-1.54%)
Jun 07, 2004 1538 1538 1509 1517 9,200 -24.94(-1.62%)
Jun 04, 2004 1541 1550 1535 1542 10,400 -1.44(-0.09%)
Jun 03, 2004 1566 1567 1541 1544 11,200 -23.54(-1.50%)
Jun 02, 2004 1580 1581 1562 1567 13,600 -12.59(-0.80%)
Jun 01, 2004 1556 1580 1553 1580 13,000 +23.75(+1.53%)
May 31, 2004 1549 1556 1545 1556 3,600 +7.19(+0.46%)
May 28, 2004 1558 1561 1546 1549 8,600 -8.46(-0.54%)
May 27, 2004 1525 1560 1516 1557 12,200 +32.74(+2.15%)
May 26, 2004 1515 1530 1509 1524 7,400 +6.39(+0.42%)
May 25, 2004 1549 1550 1516 1518 9,200 -32.30(-2.08%)
May 24, 2004 1560 1562 1547 1550 7,400 -7.98(-0.51%)
May 21, 2004 1549 1560 1546 1558 8,400 +9.27(+0.60%)
May 20, 2004 1557 1571 1542 1549 9,200 -9.23(-0.59%)
May 19, 2004 1559 1575 1548 1558 12,400 +2.85(+0.18%)
May 18, 2004 1537 1556 1526 1555 12,000 +15.48(+1.01%)
May 17, 2004 1557 1562 1537 1540 8,400 -22.73(-1.45%)
May 14, 2004 1597 1597 1559 1563 9,400 -34.88(-2.18%)
May 13, 2004 1606 1606 1589 1598 8,800 -6.20(-0.39%)
May 12, 2004 1568 1604 1564 1604 11,000 +35.71(+2.28%)
May 11, 2004 1557 1571 1546 1568 7,800 +7.85(+0.50%)
May 10, 2004 1601 1603 1555 1560 8,200 +180.19(+13.06%)
May 07, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
May 04, 2004 1380 1380 1380 1380 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.