Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,109.57 -14.47 (-0.46%)
Daily Price Updated: 3:59 PM EDT, May 28, 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, 2000 1968 1974 1963 1974 0 +0.00(+0.00%)
Oct 30, 2000 1968 1974 1963 1974 0 +6.17(+0.31%)
Oct 27, 2000 1968 1972 1958 1967 0 -0.26(-0.01%)
Oct 26, 2000 1979 1981 1962 1968 0 -9.58(-0.48%)
Oct 25, 2000 1957 1979 1957 1977 0 +20.91(+1.07%)
Oct 24, 2000 1960 1962 1946 1956 0 -2.60(-0.13%)
Oct 23, 2000 1953 1961 1946 1959 0 +11.49(+0.59%)
Oct 20, 2000 1913 1947 1912 1947 0 +34.03(+1.78%)
Oct 19, 2000 1925 1927 1911 1913 0 -9.42(-0.49%)
Oct 18, 2000 1912 1923 1912 1923 0 +13.35(+0.70%)
Oct 17, 2000 1902 1909 1897 1909 0 +6.68(+0.35%)
Oct 16, 2000 1917 1918 1898 1903 0 -15.35(-0.80%)
Oct 13, 2000 1927 1932 1911 1918 0 -8.16(-0.42%)
Oct 12, 2000 1933 1933 1918 1926 0 -7.41(-0.38%)
Oct 11, 2000 1944 1948 1931 1934 0 -8.42(-0.43%)
Oct 10, 2000 1918 1942 1918 1942 0 +26.80(+1.40%)
Oct 09, 2000 1912 1915 1897 1915 0 +5.19(+0.27%)
Sep 29, 2000 1888 1910 1888 1910 0 +20.87(+1.10%)
Sep 28, 2000 1916 1917 1887 1889 0 -24.80(-1.30%)
Sep 27, 2000 1890 1914 1890 1914 0 +26.26(+1.39%)
Sep 26, 2000 1878 1891 1878 1888 0 +11.92(+0.64%)
Sep 25, 2000 1890 1897 1874 1876 0 -16.07(-0.85%)
Sep 22, 2000 1905 1905 1888 1892 0 -15.33(-0.80%)
Sep 21, 2000 1925 1928 1906 1907 0 -14.98(-0.78%)
Sep 20, 2000 1903 1922 1892 1922 0 +19.14(+1.01%)
Sep 19, 2000 1937 1937 1895 1903 0 -43.60(-2.24%)
Sep 18, 2000 1980 1981 1946 1947 0 -31.68(-1.60%)
Sep 15, 2000 1978 1978 1967 1978 0 -1.08(-0.05%)
Sep 14, 2000 1990 1992 1973 1980 0 -9.43(-0.47%)
Sep 13, 2000 1981 1995 1975 1989 0 +9.85(+0.50%)
Sep 12, 2000 1975 1979 1965 1979 0 +7.05(+0.36%)
Sep 11, 2000 1963 1972 1956 1972 0 +12.73(+0.65%)
Sep 08, 2000 1955 1964 1946 1959 0 +8.65(+0.44%)
Sep 07, 2000 1929 1963 1929 1951 0 +24.75(+1.29%)
Sep 06, 2000 1956 1964 1924 1926 0 -37.88(-1.93%)
Sep 05, 2000 2015 2021 1960 1964 0 -46.81(-2.33%)
Sep 04, 2000 1995 2011 1981 2011 0 +10.74(+0.54%)
Sep 01, 2000 2009 2026 1998 2000 0 -21.34(-1.06%)
Aug 31, 2000 2063 2065 2019 2021 0 -54.94(-2.65%)
Aug 30, 2000 2107 2108 2075 2076 0 -29.34(-1.39%)
Aug 29, 2000 2103 2106 2095 2105 0 +4.90(+0.23%)
Aug 28, 2000 2092 2101 2086 2101 0 +13.88(+0.67%)
Aug 25, 2000 2074 2087 2066 2087 0 +15.54(+0.75%)
Aug 24, 2000 2059 2074 2043 2071 0 +13.24(+0.64%)
Aug 23, 2000 2064 2080 1980 2058 0 -16.78(-0.81%)
Aug 22, 2000 2112 2115 2075 2075 0 -33.99(-1.61%)
Aug 21, 2000 2095 2109 2093 2109 0 +18.51(+0.89%)
Aug 18, 2000 2094 2097 2087 2090 0 -1.41(-0.07%)
Aug 17, 2000 2087 2092 2087 2092 0 +8.12(+0.39%)
Aug 16, 2000 2078 2083 2073 2083 0 +6.65(+0.32%)
Aug 15, 2000 2079 2083 2066 2077 0 +0.51(+0.02%)
Aug 14, 2000 2066 2076 2066 2076 0 +13.64(+0.66%)
Aug 11, 2000 2068 2070 2055 2063 0 -3.27(-0.16%)
Aug 10, 2000 2065 2068 2054 2066 0 +4.76(+0.23%)
Aug 09, 2000 2052 2061 2048 2061 0 +11.26(+0.55%)
Aug 08, 2000 2043 2050 2041 2050 0 +10.50(+0.51%)
Aug 07, 2000 2025 2039 2018 2039 0 +13.06(+0.64%)
Aug 04, 2000 2037 2041 2013 2026 0 -9.94(-0.49%)
Aug 03, 2000 2033 2039 2030 2036 0 +5.62(+0.28%)
Aug 02, 2000 2031 2033 2018 2031 0 +2.53(+0.12%)
Aug 01, 2000 2027 2032 2023 2028 0 +4.61(+0.23%)
Jul 31, 2000 2016 2024 2009 2024 0 +10.75(+0.53%)
Jul 28, 2000 2014 2017 2006 2013 0 +0.44(+0.02%)
Jul 27, 2000 2017 2025 2005 2012 0 +0.03(+0.00%)
Jul 26, 2000 1999 2012 1999 2012 0 +15.74(+0.79%)
Jul 25, 2000 1990 1998 1989 1997 0 +7.34(+0.37%)
Jul 24, 2000 1998 2000 1983 1989 0 -7.10(-0.36%)
Jul 21, 2000 1994 1998 1992 1996 0 +4.78(+0.24%)
Jul 20, 2000 1999 2004 1980 1992 0 -6.87(-0.34%)
Jul 19, 2000 2000 2004 1987 1998 0 +4.44(+0.22%)
Jul 18, 2000 1982 1994 1982 1994 0 +11.51(+0.58%)
Jul 17, 2000 1993 1998 1980 1982 0 -4.71(-0.24%)
Jul 14, 2000 1982 1987 1973 1987 0 +7.99(+0.40%)
Jul 13, 2000 1979 1984 1964 1979 0 +5.83(+0.30%)
Jul 12, 2000 1965 1974 1960 1973 0 +12.83(+0.65%)
Jul 11, 2000 1952 1961 1948 1961 0 +12.52(+0.64%)
Jul 10, 2000 1939 1948 1933 1948 0 +15.23(+0.79%)
Jul 07, 2000 1904 1933 1904 1933 0 +30.24(+1.59%)
Jul 06, 2000 1909 1910 1897 1903 0 -6.64(-0.35%)
Jul 05, 2000 1910 1919 1904 1909 0 +1.26(+0.07%)
Jul 04, 2000 1891 1908 1888 1908 0 +12.29(+0.65%)
Jul 03, 2000 1917 1917 1891 1896 0 -32.47(-1.68%)
Jun 30, 2000 1938 1941 1925 1928 0 -9.15(-0.47%)
Jun 29, 2000 1950 1951 1924 1937 0 -10.52(-0.54%)
Jun 28, 2000 1944 1953 1940 1948 0 +4.88(+0.25%)
Jun 27, 2000 1950 1952 1938 1943 0 -5.74(-0.29%)
Jun 26, 2000 1947 1953 1943 1949 0 +9.01(+0.46%)
Jun 23, 2000 1915 1940 1914 1940 0 +25.73(+1.34%)
Jun 22, 2000 1918 1921 1906 1914 0 +0.77(+0.04%)
Jun 21, 2000 1895 1913 1895 1913 0 +17.78(+0.94%)
Jun 20, 2000 1913 1913 1888 1895 0 -19.85(-1.04%)
Jun 19, 2000 1925 1927 1910 1915 0 -11.74(-0.61%)
Jun 16, 2000 1946 1947 1919 1927 0 -15.35(-0.79%)
Jun 15, 2000 1933 1942 1926 1942 0 +10.00(+0.52%)
Jun 14, 2000 1944 1949 1930 1932 0 -6.38(-0.33%)
Jun 13, 2000 1918 1939 1917 1939 0 +26.11(+1.37%)
Jun 12, 2000 1896 1913 1885 1913 0 +11.77(+0.62%)
Jun 09, 2000 1926 1930 1896 1901 0 -24.42(-1.27%)
Jun 08, 2000 1937 1939 1913 1925 0 -9.82(-0.51%)
Jun 07, 2000 1934 1940 1921 1935 0 +9.49(+0.49%)
Jun 06, 2000 1899 1926 1892 1926 0 +26.45(+1.39%)
Jun 05, 2000 1922 1930 1890 1899 0 -17.16(-0.90%)
Jun 02, 2000 1906 1916 1898 1916 0 +12.76(+0.67%)
Jun 01, 2000 1901 1907 1890 1903 0 +8.94(+0.47%)
May 31, 2000 1875 1895 1869 1895 0 +17.08(+0.91%)
May 30, 2000 1904 1908 1869 1877 0 -21.28(-1.12%)
May 29, 2000 1886 1901 1883 1899 0 +19.13(+1.02%)
May 26, 2000 1886 1891 1861 1880 0 -1.08(-0.06%)
May 25, 2000 1867 1881 1861 1881 0 +25.21(+1.36%)
May 24, 2000 1836 1861 1832 1855 0 +23.42(+1.28%)
May 23, 2000 1834 1837 1812 1832 0 +7.33(+0.40%)
May 22, 2000 1786 1831 1783 1825 0 +46.91(+2.64%)
May 19, 2000 1762 1778 1755 1778 0 +19.29(+1.10%)
May 18, 2000 1726 1759 1720 1759 0 +33.14(+1.92%)
May 17, 2000 1727 1736 1723 1725 0 +0.86(+0.05%)
May 16, 2000 1707 1726 1707 1725 0 +19.95(+1.17%)
May 15, 2000 1723 1727 1696 1705 0 -16.02(-0.93%)
May 12, 2000 1726 1741 1715 1721 0 -3.44(-0.20%)
May 11, 2000 1751 1762 1719 1724 0 -28.64(-1.63%)
May 10, 2000 1801 1802 1750 1753 0 -53.95(-2.99%)
May 09, 2000 1839 1839 1800 1807 0 -30.00(-1.63%)
May 08, 2000 1848 1853 1828 1837 0 +0.32(+0.02%)
Apr 28, 2000 1806 1836 1798 1836 0 +29.49(+1.63%)
Apr 27, 2000 1836 1841 1804 1807 0 -25.95(-1.42%)
Apr 26, 2000 1836 1843 1826 1833 0 -0.69(-0.04%)
Apr 25, 2000 1838 1842 1816 1833 0 -3.93(-0.21%)
Apr 24, 2000 1845 1849 1827 1837 0 -3.66(-0.20%)
Apr 21, 2000 1851 1858 1835 1841 0 -5.97(-0.32%)
Apr 20, 2000 1832 1848 1831 1847 0 +18.32(+1.00%)
Apr 19, 2000 1819 1832 1817 1829 0 +15.22(+0.84%)
Apr 18, 2000 1794 1814 1779 1813 0 +18.43(+1.03%)
Apr 17, 2000 1830 1830 1779 1795 0 -38.61(-2.11%)
Apr 14, 2000 1836 1840 1821 1834 0 +2.12(+0.12%)
Apr 13, 2000 1808 1832 1808 1832 0 +24.22(+1.34%)
Apr 12, 2000 1822 1824 1785 1807 0 -13.84(-0.76%)
Apr 11, 2000 1826 1828 1812 1821 0 -4.89(-0.27%)
Apr 10, 2000 1827 1832 1816 1826 0 +6.16(+0.34%)
Apr 07, 2000 1817 1823 1808 1820 0 +10.76(+0.59%)
Apr 06, 2000 1776 1809 1776 1809 0 +37.94(+2.14%)
Apr 05, 2000 1756 1777 1746 1771 0 +10.51(+0.60%)
Apr 04, 2000 1795 1795 1756 1761 0 -40.31(-2.24%)
Apr 03, 2000 1800 1817 1798 1801 0 +0.78(+0.04%)
Apr 01, 2000 1811 1811 1780 1800 0 -10.76(-0.59%)
Mar 31, 2000 1794 1811 1791 1811 0 +22.17(+1.24%)
Mar 30, 2000 1798 1804 1764 1789 0 -2.63(-0.15%)
Mar 29, 2000 1789 1800 1774 1791 0 +15.53(+0.87%)
Mar 28, 2000 1737 1776 1737 1776 0 +0.00(+0.00%)
Mar 27, 2000 1737 1776 1737 1776 0 +45.41(+2.62%)
Mar 25, 2000 1761 1770 1729 1730 0 -16.74(-0.96%)
Mar 24, 2000 1724 1747 1711 1747 0 +26.79(+1.56%)
Mar 23, 2000 1713 1727 1711 1720 0 +10.13(+0.59%)
Mar 22, 2000 1704 1713 1693 1710 0 +11.07(+0.65%)
Mar 21, 2000 1646 1699 1642 1699 0 +0.00(+0.00%)
Mar 20, 2000 1646 1699 1642 1699 0 +40.65(+2.45%)
Mar 18, 2000 1602 1662 1602 1659 0 +51.07(+3.18%)
Mar 17, 2000 1671 1671 1596 1608 0 -73.94(-4.40%)
Mar 16, 2000 1680 1695 1677 1681 0 -3.88(-0.23%)
Mar 15, 2000 1691 1700 1637 1685 0 -43.54(-2.52%)
Mar 14, 2000 1707 1729 1706 1729 0 +0.00(+0.00%)
Mar 13, 2000 1707 1729 1706 1729 0 +23.84(+1.40%)
Mar 11, 2000 1732 1743 1702 1705 0 -27.30(-1.58%)
Mar 10, 2000 1735 1741 1715 1732 0 +6.32(+0.37%)
Mar 09, 2000 1699 1726 1690 1726 0 +31.23(+1.84%)
Mar 08, 2000 1662 1695 1654 1695 0 +13.72(+0.82%)
Mar 07, 2000 1756 1763 1679 1681 0 +0.00(+0.00%)
Mar 06, 2000 1756 1763 1679 1681 0 -56.94(-3.28%)
Mar 04, 2000 1728 1751 1722 1738 0 +25.01(+1.46%)
Mar 03, 2000 1698 1722 1683 1713 0 +8.16(+0.48%)
Mar 02, 2000 1721 1721 1693 1705 0 -9.73(-0.57%)
Mar 01, 2000 1728 1733 1678 1715 0 +9.73(+0.57%)
Feb 29, 2000 1640 1705 1640 1705 0 +0.00(+0.00%)
Feb 28, 2000 1640 1705 1640 1705 0 +73.27(+4.49%)
Feb 26, 2000 1640 1650 1618 1632 0 -2.73(-0.17%)
Feb 25, 2000 1594 1634 1594 1634 0 +39.38(+2.47%)
Feb 24, 2000 1618 1631 1587 1595 0 -37.36(-2.29%)
Feb 23, 2000 1681 1688 1627 1632 0 -44.85(-2.67%)
Feb 22, 2000 1681 1697 1652 1677 0 +0.00(+0.00%)
Feb 21, 2000 1681 1697 1652 1677 0 +9.05(+0.54%)
Feb 19, 2000 1624 1668 1584 1668 0 +27.44(+1.67%)
Feb 18, 2000 1734 1771 1616 1641 0 -52.46(-3.10%)
Feb 17, 2000 1675 1696 1650 1693 0 +22.44(+1.34%)
Feb 16, 2000 1709 1746 1663 1671 0 -3.27(-0.20%)
Feb 15, 2000 1591 1674 1588 1674 0 +0.00(+0.00%)
Feb 14, 2000 1591 1674 1588 1674 0 +138.94(+9.05%)
Jan 29, 2000 1515 1536 1511 1535 0 +28.23(+1.87%)
Jan 28, 2000 1490 1507 1485 1507 0 +25.65(+1.73%)
Jan 27, 2000 1477 1482 1470 1481 0 +4.61(+0.31%)
Jan 26, 2000 1483 1490 1467 1477 0 -0.83(-0.06%)
Jan 25, 2000 1466 1477 1449 1477 0 +0.00(+0.00%)
Jan 24, 2000 1466 1477 1449 1477 0 +12.26(+0.84%)
Jan 22, 2000 1472 1476 1459 1465 0 -1.78(-0.12%)
Jan 21, 2000 1443 1467 1443 1467 0 +26.14(+1.81%)
Jan 20, 2000 1426 1444 1425 1441 0 +14.10(+0.99%)
Jan 19, 2000 1437 1444 1422 1427 0 -6.71(-0.47%)
Jan 18, 2000 1409 1433 1403 1433 0 +0.00(+0.00%)
Jan 17, 2000 1409 1433 1403 1433 0 +24.48(+1.74%)
Jan 15, 2000 1426 1433 1402 1409 0 -15.59(-1.09%)
Jan 14, 2000 1437 1444 1419 1424 0 -13.58(-0.94%)
Jan 13, 2000 1474 1489 1435 1438 0 -41.76(-2.82%)
Jan 12, 2000 1548 1548 1469 1480 0 -65.33(-4.23%)
Jan 11, 2000 1532 1547 1506 1545 0 +0.00(+0.00%)
Jan 10, 2000 1532 1547 1506 1545 0 +28.51(+1.88%)
Jan 08, 2000 1477 1523 1477 1517 0 +52.66(+3.60%)
Jan 07, 2000 1406 1464 1400 1464 0 +54.26(+3.85%)
Jan 06, 2000 1408 1434 1398 1410 0 +3.31(+0.24%)
Jan 05, 2000 1369 1408 1361 1406 0 +0.00(+0.00%)
Jan 04, 2000 1369 1408 1361 1406 0 +39.79(+2.91%)
Dec 31, 1999 1358 1367 1358 1367 0 +9.65(+0.71%)
Dec 30, 1999 1350 1358 1342 1357 0 +8.11(+0.60%)
Dec 29, 1999 1346 1368 1343 1349 0 +3.47(+0.26%)
Dec 28, 1999 1354 1359 1341 1345 0 +0.00(+0.00%)
Dec 27, 1999 1354 1359 1341 1345 0 -10.02(-0.74%)
Dec 25, 1999 1368 1376 1352 1355 0 -14.09(-1.03%)
Dec 24, 1999 1387 1387 1365 1369 0 -18.05(-1.30%)
Dec 23, 1999 1394 1397 1384 1388 0 -7.99(-0.57%)
Dec 22, 1999 1416 1416 1388 1396 0 +0.00(+0.00%)
Dec 21, 1999 1416 1416 1388 1396 0 -24.05(-1.69%)
Dec 18, 1999 1435 1438 1417 1420 0 -15.32(-1.07%)
Dec 17, 1999 1452 1452 1433 1435 0 -16.19(-1.12%)
Dec 16, 1999 1424 1462 1424 1451 0 +28.80(+2.02%)
Dec 15, 1999 1416 1422 1411 1422 0 +5.15(+0.36%)
Dec 14, 1999 1429 1430 1415 1417 0 +0.00(+0.00%)
Dec 13, 1999 1429 1430 1415 1417 0 -11.83(-0.83%)
Dec 11, 1999 1416 1429 1413 1429 0 +12.21(+0.86%)
Dec 10, 1999 1425 1425 1414 1417 0 -8.12(-0.57%)
Dec 09, 1999 1429 1431 1422 1425 0 -3.41(-0.24%)
Dec 08, 1999 1427 1438 1425 1428 0 +1.27(+0.09%)
Dec 07, 1999 1437 1437 1423 1427 0 +0.00(+0.00%)
Dec 06, 1999 1437 1437 1423 1427 0 -10.24(-0.71%)
Dec 04, 1999 1436 1441 1431 1437 0 +1.39(+0.10%)
Dec 03, 1999 1447 1448 1434 1436 0 -11.28(-0.78%)
Dec 02, 1999 1435 1448 1433 1447 0 +12.15(+0.85%)
Dec 01, 1999 1434 1440 1430 1435 0 -0.50(-0.03%)
Nov 30, 1999 1444 1445 1433 1435 0 +0.00(+0.00%)
Nov 29, 1999 1444 1445 1433 1435 0 -9.04(-0.63%)
Nov 27, 1999 1443 1449 1442 1445 0 +0.27(+0.02%)
Nov 26, 1999 1452 1452 1440 1444 0 -10.34(-0.71%)
Nov 25, 1999 1466 1468 1451 1455 0 -11.85(-0.81%)
Nov 24, 1999 1465 1472 1461 1466 0 +1.84(+0.13%)
Nov 23, 1999 1468 1469 1458 1465 0 +0.00(+0.00%)
Nov 22, 1999 1468 1469 1458 1465 0 -3.88(-0.26%)
Nov 20, 1999 1485 1490 1466 1468 0 -13.98(-0.94%)
Nov 19, 1999 1466 1498 1454 1482 0 +19.66(+1.34%)
Nov 18, 1999 1430 1463 1427 1463 0 +31.47(+2.20%)
Nov 17, 1999 1463 1470 1429 1431 0 -20.22(-1.39%)
Nov 16, 1999 1452 1454 1437 1452 0 +0.00(+0.00%)
Nov 15, 1999 1452 1454 1437 1452 0 +1.21(+0.08%)
Nov 13, 1999 1446 1453 1444 1450 0 +6.42(+0.44%)
Nov 12, 1999 1450 1459 1441 1444 0 -6.24(-0.43%)
Nov 11, 1999 1464 1464 1437 1450 0 -13.88(-0.95%)
Nov 10, 1999 1474 1480 1461 1464 0 -7.35(-0.50%)
Nov 09, 1999 1464 1477 1459 1471 0 +0.00(+0.00%)
Nov 08, 1999 1464 1477 1459 1471 0 +6.15(+0.42%)
Nov 06, 1999 1465 1479 1461 1465 0 +0.40(+0.03%)
Nov 05, 1999 1474 1474 1457 1465 0 -10.85(-0.74%)
Nov 04, 1999 1488 1492 1473 1476 0 -11.79(-0.79%)
Nov 03, 1999 1492 1500 1482 1487 0 -5.63(-0.38%)
Nov 02, 1999 1502 1507 1488 1493 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 SantaClara.com & California Media Partners, LLC. All rights reserved.