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 31, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Mar 30, 2012 2256 2266 2246 2263 62,000 +10.63(+0.47%)
Mar 29, 2012 2277 2281 2242 2252 74,200 -32.72(-1.43%)
Mar 28, 2012 2341 2341 2281 2285 83,600 -62.30(-2.65%)
Mar 27, 2012 2359 2364 2344 2347 60,800 -3.42(-0.15%)
Mar 26, 2012 2349 2358 2339 2351 55,400 +1.06(+0.05%)
Mar 25, 2012 2369 2371 2342 2350 0 +0.00(+0.00%)
Mar 24, 2012 2369 2371 2342 2350 0 +0.00(+0.00%)
Mar 23, 2012 2369 2371 2342 2350 76,800 -26.23(-1.10%)
Mar 22, 2012 2377 2386 2364 2376 79,400 -2.43(-0.10%)
Mar 21, 2012 2385 2397 2361 2378 95,600 +1.36(+0.06%)
Mar 20, 2012 2408 2408 2376 2377 98,000 -33.34(-1.38%)
Mar 19, 2012 2401 2412 2384 2410 102,200 +5.44(+0.23%)
Mar 18, 2012 2378 2406 2368 2405 0 +0.00(+0.00%)
Mar 17, 2012 2378 2406 2368 2405 0 +0.00(+0.00%)
Mar 16, 2012 2378 2406 2368 2405 103,600 +30.97(+1.30%)
Mar 15, 2012 2388 2404 2366 2374 120,000 -17.46(-0.73%)
Mar 14, 2012 2465 2476 2383 2391 179,800 -64.56(-2.63%)
Mar 13, 2012 2433 2457 2429 2456 104,600 +20.93(+0.86%)
Mar 12, 2012 2439 2441 2421 2435 106,200 -4.60(-0.19%)
Mar 11, 2012 2426 2441 2415 2439 0 +0.00(+0.00%)
Mar 10, 2012 2426 2441 2415 2439 100,600 +19.18(+0.79%)
Mar 09, 2012 2401 2427 2401 2420 96,800 +25.49(+1.06%)
Mar 08, 2012 2391 2414 2389 2395 94,800 -15.66(-0.65%)
Mar 07, 2012 2440 2442 2406 2410 103,800 -34.55(-1.41%)
Mar 06, 2012 2465 2470 2442 2445 112,600 +0.00(+0.00%)
Mar 05, 2012 2465 2470 2442 2445 0 -15.69(-0.64%)
Mar 04, 2012 2430 2461 2430 2461 0 +0.00(+0.00%)
Mar 03, 2012 2430 2461 2430 2461 103,200 +34.58(+1.43%)
Mar 02, 2012 2419 2438 2418 2426 75,000 -2.38(-0.10%)
Mar 01, 2012 2446 2453 2426 2428 95,600 -23.37(-0.95%)
Feb 29, 2012 2441 2459 2432 2452 118,400 +4.80(+0.20%)
Feb 28, 2012 2447 2478 2445 2447 158,000 +0.00(+0.00%)
Feb 27, 2012 2447 2478 2445 2447 0 +7.43(+0.30%)
Feb 26, 2012 2411 2440 2405 2440 0 +0.00(+0.00%)
Feb 25, 2012 2411 2440 2405 2440 135,000 +30.08(+1.25%)
Feb 24, 2012 2402 2417 2397 2410 112,600 +5.96(+0.25%)
Feb 23, 2012 2380 2404 2374 2404 118,600 +22.16(+0.93%)
Feb 22, 2012 2365 2382 2345 2381 79,400 +17.83(+0.75%)
Feb 21, 2012 2384 2388 2362 2364 89,000 +0.00(+0.00%)
Feb 20, 2012 2384 2388 2362 2364 0 +6.42(+0.27%)
Feb 19, 2012 2367 2373 2345 2357 0 +0.00(+0.00%)
Feb 18, 2012 2367 2373 2345 2357 72,000 +0.32(+0.01%)
Feb 17, 2012 2364 2374 2342 2357 95,000 -9.84(-0.42%)
Feb 16, 2012 2340 2374 2335 2367 98,800 +21.93(+0.94%)
Feb 15, 2012 2349 2352 2332 2345 73,200 -7.08(-0.30%)
Feb 14, 2012 2332 2365 2325 2352 86,200 -0.01(-0.00%)
Feb 13, 2012 2332 2365 2325 2352 0 -0.12(-0.01%)
Feb 12, 2012 2342 2369 2340 2352 0 +0.00(+0.00%)
Feb 11, 2012 2342 2369 2340 2352 96,600 +2.39(+0.10%)
Feb 10, 2012 2344 2364 2334 2350 98,000 +2.06(+0.09%)
Feb 09, 2012 2292 2351 2287 2348 87,200 +55.63(+2.43%)
Feb 08, 2012 2319 2320 2279 2292 67,400 -39.24(-1.68%)
Feb 07, 2012 2334 2342 2317 2331 75,800 +0.00(+0.00%)
Feb 06, 2012 2334 2342 2317 2331 0 +0.73(+0.03%)
Feb 05, 2012 2307 2336 2301 2330 0 +0.00(+0.00%)
Feb 04, 2012 2307 2336 2301 2330 79,000 +17.85(+0.77%)
Feb 03, 2012 2274 2313 2269 2313 63,400 +44.48(+1.96%)
Feb 02, 2012 2288 2306 2263 2268 53,600 -24.53(-1.07%)
Feb 01, 2012 2286 2296 2277 2293 48,800 +7.57(+0.33%)
Jan 31, 2012 2324 2324 2284 2285 58,400 +0.00(+0.00%)
Jan 30, 2012 2324 2324 2284 2285 0 -34.08(-1.47%)
Jan 29, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 28, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 27, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 26, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 25, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 24, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 23, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 22, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 21, 2012 2300 2323 2294 2319 70,000 +23.05(+1.00%)
Jan 20, 2012 2266 2306 2259 2296 72,400 +29.69(+1.31%)
Jan 19, 2012 2299 2312 2258 2266 90,000 -32.00(-1.39%)
Jan 18, 2012 2207 2298 2196 2298 87,800 +92.19(+4.18%)
Jan 17, 2012 2230 2241 2206 2206 45,800 +0.00(+0.00%)
Jan 16, 2012 2230 2241 2206 2206 0 -38.39(-1.71%)
Jan 15, 2012 2277 2282 2226 2245 0 +0.00(+0.00%)
Jan 14, 2012 2277 2282 2226 2245 71,400 -30.43(-1.34%)
Jan 13, 2012 2269 2295 2265 2275 71,600 -1.04(-0.05%)
Jan 12, 2012 2283 2291 2265 2276 84,400 -9.69(-0.42%)
Jan 11, 2012 2222 2289 2218 2286 109,600 +59.85(+2.69%)
Jan 10, 2012 2165 2226 2148 2226 76,800 +0.00(+0.00%)
Jan 09, 2012 2165 2226 2148 2226 0 +62.49(+2.89%)
Jan 08, 2012 2148 2164 2133 2163 0 +0.00(+0.00%)
Jan 07, 2012 2148 2164 2133 2163 50,600 +14.95(+0.70%)
Jan 06, 2012 2161 2183 2146 2148 58,800 -20.94(-0.97%)
Jan 05, 2012 2212 2218 2169 2169 49,200 +0.00(+0.00%)
Jan 04, 2012 2212 2218 2169 2169 0 -30.03(-1.37%)
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.