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 (%)
Sep 30, 2009 2773 2804 2764 2779 64,800 +24.89(+0.90%)
Sep 29, 2009 2764 2780 2712 2755 73,600 -8.98(-0.32%)
Sep 28, 2009 2844 2858 2753 2764 71,800 -75.32(-2.65%)
Sep 25, 2009 2837 2864 2813 2839 75,200 -14.71(-0.52%)
Sep 24, 2009 2825 2886 2783 2854 102,600 +10.83(+0.38%)
Sep 23, 2009 2898 2924 2826 2843 107,600 -54.83(-1.89%)
Sep 22, 2009 2956 2983 2897 2898 124,000 -69.46(-2.34%)
Sep 21, 2009 2938 2969 2872 2967 136,200 +4.34(+0.15%)
Sep 18, 2009 3063 3068 2941 2963 168,000 -97.59(-3.19%)
Sep 17, 2009 3016 3064 3016 3060 160,800 +60.55(+2.02%)
Sep 16, 2009 3028 3029 2961 3000 147,400 -34.02(-1.12%)
Sep 15, 2009 3029 3050 2999 3034 144,400 +6.99(+0.23%)
Sep 14, 2009 2991 3033 2985 3027 143,800 +36.95(+1.24%)
Sep 11, 2009 2917 2999 2916 2990 123,200 +64.91(+2.22%)
Sep 10, 2009 2935 2959 2911 2925 105,800 -21.38(-0.73%)
Sep 09, 2009 2944 2962 2900 2946 130,800 +15.78(+0.54%)
Sep 08, 2009 2866 2931 2832 2930 128,000 +49.36(+1.71%)
Sep 07, 2009 2878 2919 2860 2881 131,200 +19.51(+0.68%)
Sep 04, 2009 2841 2876 2828 2862 128,800 +16.59(+0.58%)
Sep 03, 2009 2722 2854 2716 2845 129,800 +130.05(+4.79%)
Sep 02, 2009 2681 2730 2669 2715 84,000 +31.25(+1.16%)
Sep 01, 2009 2649 2727 2640 2684 98,000 +15.97(+0.60%)
Aug 31, 2009 2818 2818 2663 2668 118,200 -192.94(-6.74%)
Aug 28, 2009 2938 2949 2843 2861 123,000 -85.71(-2.91%)
Aug 27, 2009 2948 2988 2910 2946 136,800 -21.19(-0.71%)
Aug 26, 2009 2890 2996 2872 2968 130,400 +51.79(+1.78%)
Aug 25, 2009 2980 2980 2824 2916 145,200 -77.63(-2.59%)
Aug 24, 2009 2982 3005 2945 2993 122,800 +32.66(+1.10%)
Aug 21, 2009 2905 2970 2883 2961 126,800 +49.19(+1.69%)
Aug 20, 2009 2798 2915 2798 2912 110,000 +126.00(+4.52%)
Aug 19, 2009 2916 2929 2761 2786 114,400 -125.30(-4.30%)
Aug 18, 2009 2845 2921 2827 2911 106,200 +40.25(+1.40%)
Aug 17, 2009 2995 3020 2867 2871 125,000 -176.34(-5.79%)
Aug 14, 2009 3138 3146 3039 3047 125,800 -93.59(-2.98%)
Aug 13, 2009 3113 3150 3060 3141 117,000 +27.84(+0.89%)
Aug 12, 2009 3256 3256 3105 3113 134,400 -152.01(-4.66%)
Aug 11, 2009 3261 3273 3223 3265 103,800 +14.97(+0.46%)
Aug 10, 2009 3288 3308 3201 3250 126,600 -10.93(-0.34%)
Aug 07, 2009 3353 3374 3244 3261 153,200 -95.64(-2.85%)
Aug 06, 2009 3401 3420 3310 3356 174,800 -72.17(-2.11%)
Aug 05, 2009 3467 3468 3385 3428 202,600 -42.94(-1.24%)
Aug 04, 2009 3477 3478 3405 3471 211,400 +8.85(+0.26%)
Aug 03, 2009 3430 3465 3398 3463 200,800 +50.53(+1.48%)
Jul 31, 2009 3355 3414 3334 3412 193,800 +90.50(+2.72%)
Jul 30, 2009 3281 3337 3216 3322 198,000 +55.13(+1.69%)
Jul 29, 2009 3420 3454 3174 3266 275,800 -171.94(-5.00%)
Jul 28, 2009 3434 3440 3392 3438 204,200 +3.16(+0.09%)
Jul 27, 2009 3378 3436 3376 3435 197,600 +62.61(+1.86%)
Jul 24, 2009 3344 3398 3307 3373 189,800 +44.11(+1.33%)
Jul 23, 2009 3301 3331 3289 3328 166,400 +31.88(+0.97%)
Jul 22, 2009 3208 3301 3207 3297 168,200 +83.40(+2.60%)
Jul 21, 2009 3276 3280 3208 3213 197,600 -53.71(-1.64%)
Jul 20, 2009 3204 3269 3193 3267 198,800 +77.18(+2.42%)
Jul 17, 2009 3181 3197 3159 3190 164,600 +6.00(+0.19%)
Jul 16, 2009 3210 3221 3176 3184 191,200 -4.81(-0.15%)
Jul 15, 2009 3157 3189 3157 3189 196,000 +43.39(+1.38%)
Jul 14, 2009 3089 3148 3089 3145 161,600 +64.60(+2.10%)
Jul 13, 2009 3099 3113 3076 3081 156,600 -33.37(-1.07%)
Jul 10, 2009 3125 3140 3100 3114 161,200 -9.10(-0.29%)
Jul 09, 2009 3074 3124 3064 3123 167,200 +42.26(+1.37%)
Jul 08, 2009 3057 3098 3011 3081 155,400 -8.68(-0.28%)
Jul 07, 2009 3118 3130 3077 3089 178,800 -35.22(-1.13%)
Jul 06, 2009 3091 3128 3090 3125 183,200 +36.30(+1.18%)
Jul 03, 2009 3036 3089 3030 3088 159,400 +28.12(+0.92%)
Jul 02, 2009 3015 3063 3015 3060 162,000 +52.10(+1.73%)
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.