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 )

3,119.90 -25.87 (-0.82%)
Daily Price Updated: 3:59 PM EDT, May 15, 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, 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%)
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.