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 )

3,086.81 -4.87 (-0.16%)
Daily Price Updated: 3:59 PM EDT, May 31, 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 31, 2001 1939 1978 1909 1920 0 -36.50(-1.87%)
Jul 30, 2001 2057 2057 1956 1957 0 -108.91(-5.27%)
Jul 27, 2001 2094 2101 2064 2066 0 -28.28(-1.35%)
Jul 26, 2001 2110 2117 2086 2094 0 -18.25(-0.86%)
Jul 25, 2001 2130 2140 2109 2112 0 -24.19(-1.13%)
Jul 24, 2001 2163 2163 2129 2136 0 -32.56(-1.50%)
Jul 23, 2001 2184 2186 2166 2169 0 -10.61(-0.49%)
Jul 20, 2001 2153 2180 2153 2180 0 +29.36(+1.37%)
Jul 19, 2001 2147 2150 2135 2150 0 +3.72(+0.17%)
Jul 18, 2001 2142 2148 2137 2147 0 +5.56(+0.26%)
Jul 17, 2001 2145 2146 2121 2141 0 -5.26(-0.25%)
Jul 16, 2001 2176 2184 2142 2146 0 -15.10(-0.70%)
Jul 13, 2001 2168 2178 2159 2161 0 -4.15(-0.19%)
Jul 12, 2001 2165 2168 2154 2165 0 -3.25(-0.15%)
Jul 11, 2001 2191 2193 2168 2169 0 -21.04(-0.96%)
Jul 10, 2001 2173 2190 2173 2190 0 +20.12(+0.93%)
Jul 09, 2001 2169 2175 2164 2170 0 -0.86(-0.04%)
Jul 06, 2001 2180 2187 2169 2171 0 -11.14(-0.51%)
Jul 05, 2001 2202 2204 2177 2182 0 -20.40(-0.93%)
Jul 04, 2001 2213 2216 2200 2202 0 -9.77(-0.44%)
Jul 03, 2001 2207 2212 2192 2212 0 +5.84(+0.26%)
Jul 02, 2001 2220 2223 2202 2206 0 -12.04(-0.54%)
Jun 29, 2001 2219 2225 2214 2218 0 -1.22(-0.05%)
Jun 28, 2001 2231 2237 2214 2219 0 -10.58(-0.47%)
Jun 27, 2001 2235 2238 2224 2230 0 -3.76(-0.17%)
Jun 26, 2001 2234 2237 2224 2234 0 +3.39(+0.15%)
Jun 25, 2001 2210 2230 2210 2230 0 +24.13(+1.09%)
Jun 22, 2001 2191 2207 2189 2206 0 +16.92(+0.77%)
Jun 21, 2001 2164 2189 2164 2189 0 +26.03(+1.20%)
Jun 20, 2001 2171 2181 2157 2163 0 -7.33(-0.34%)
Jun 19, 2001 2163 2174 2159 2170 0 +2.80(+0.13%)
Jun 18, 2001 2212 2214 2157 2168 0 -43.32(-1.96%)
Jun 15, 2001 2197 2212 2188 2211 0 +8.57(+0.39%)
Jun 14, 2001 2243 2245 2201 2202 0 -40.02(-1.78%)
Jun 13, 2001 2227 2242 2227 2242 0 +19.46(+0.88%)
Jun 12, 2001 2214 2223 2212 2223 0 +8.34(+0.38%)
Jun 11, 2001 2224 2227 2207 2215 0 -8.45(-0.38%)
Jun 08, 2001 2229 2229 2212 2223 0 -6.74(-0.30%)
Jun 07, 2001 2241 2243 2223 2230 0 -8.69(-0.39%)
Jun 06, 2001 2238 2241 2224 2238 0 +3.51(+0.16%)
Jun 05, 2001 2229 2236 2227 2235 0 +8.21(+0.37%)
Jun 04, 2001 2224 2229 2222 2227 0 +7.19(+0.32%)
Jun 01, 2001 2217 2223 2212 2220 0 +5.33(+0.24%)
May 31, 2001 2218 2223 2209 2214 0 +3.06(+0.14%)
May 30, 2001 2181 2211 2181 2211 0 +30.92(+1.42%)
May 29, 2001 2178 2189 2177 2180 0 +0.58(+0.03%)
May 28, 2001 2194 2195 2172 2180 0 -13.88(-0.63%)
May 25, 2001 2200 2204 2181 2194 0 -4.72(-0.21%)
May 24, 2001 2198 2203 2192 2198 0 +0.71(+0.03%)
May 23, 2001 2211 2213 2175 2198 0 -12.75(-0.58%)
May 22, 2001 2216 2218 2205 2210 0 -3.25(-0.15%)
May 21, 2001 2208 2214 2203 2214 0 +10.22(+0.46%)
May 18, 2001 2195 2203 2187 2203 0 +8.72(+0.40%)
May 17, 2001 2202 2205 2188 2195 0 -4.85(-0.22%)
May 16, 2001 2195 2200 2187 2200 0 +8.44(+0.39%)
May 15, 2001 2185 2191 2177 2191 0 +12.59(+0.58%)
May 14, 2001 2162 2179 2160 2178 0 +23.06(+1.07%)
May 11, 2001 2150 2155 2145 2155 0 +8.13(+0.38%)
May 10, 2001 2134 2147 2134 2147 0 +14.39(+0.67%)
May 09, 2001 2141 2142 2127 2133 0 -5.10(-0.24%)
May 08, 2001 2120 2138 2120 2138 0 +18.81(+0.89%)
Apr 30, 2001 2117 2122 2112 2119 0 +4.07(+0.19%)
Apr 27, 2001 2104 2121 2104 2115 0 +10.05(+0.48%)
Apr 26, 2001 2113 2126 2103 2105 0 -14.12(-0.67%)
Apr 25, 2001 2168 2170 2115 2119 0 -46.99(-2.17%)
Apr 24, 2001 2151 2166 2151 2166 0 +15.74(+0.73%)
Apr 23, 2001 2150 2158 2133 2150 0 -1.90(-0.09%)
Apr 20, 2001 2174 2180 2152 2152 0 -20.54(-0.95%)
Apr 19, 2001 2172 2176 2148 2173 0 +0.31(+0.01%)
Apr 18, 2001 2178 2180 2168 2173 0 -4.12(-0.19%)
Apr 17, 2001 2173 2177 2163 2177 0 +8.62(+0.40%)
Apr 16, 2001 2150 2168 2150 2168 0 +22.66(+1.06%)
Apr 13, 2001 2136 2145 2131 2145 0 +10.60(+0.50%)
Apr 12, 2001 2133 2142 2125 2135 0 +3.40(+0.16%)
Apr 11, 2001 2131 2135 2121 2131 0 +2.92(+0.14%)
Apr 10, 2001 2120 2129 2119 2128 0 +11.11(+0.52%)
Apr 09, 2001 2109 2117 2101 2117 0 +8.76(+0.42%)
Apr 06, 2001 2116 2122 2103 2109 0 -3.99(-0.19%)
Apr 05, 2001 2085 2113 2082 2113 0 +21.88(+1.05%)
Apr 04, 2001 2124 2128 2085 2091 0 -32.33(-1.52%)
Apr 03, 2001 2128 2130 2109 2123 0 -2.03(-0.10%)
Apr 02, 2001 2117 2127 2115 2125 0 +12.31(+0.58%)
Mar 31, 2001 2101 2113 2096 2113 0 +11.11(+0.53%)
Mar 30, 2001 2107 2112 2097 2102 0 -5.21(-0.25%)
Mar 29, 2001 2110 2113 2097 2107 0 -0.39(-0.02%)
Mar 28, 2001 2096 2107 2091 2107 0 +17.38(+0.83%)
Mar 27, 2001 2052 2090 2052 2090 0 +0.00(+0.00%)
Mar 26, 2001 2052 2090 2052 2090 0 +36.34(+1.77%)
Mar 24, 2001 2091 2094 2053 2054 0 -33.99(-1.63%)
Mar 23, 2001 2071 2088 2068 2088 0 +21.14(+1.02%)
Mar 22, 2001 2048 2066 2046 2066 0 +20.60(+1.01%)
Mar 21, 2001 2040 2046 2037 2046 0 +9.17(+0.45%)
Mar 20, 2001 2020 2037 2017 2037 0 +0.00(+0.00%)
Mar 19, 2001 2020 2037 2017 2037 0 +16.38(+0.81%)
Mar 17, 2001 2023 2024 2012 2020 0 -2.36(-0.12%)
Mar 16, 2001 2020 2027 2018 2023 0 +3.98(+0.20%)
Mar 15, 2001 1996 2019 1995 2019 0 +19.92(+1.00%)
Mar 14, 2001 2012 2013 1992 1999 0 -13.85(-0.69%)
Mar 13, 2001 2013 2016 2005 2013 0 +0.00(+0.00%)
Mar 12, 2001 2013 2016 2005 2013 0 +0.89(+0.04%)
Mar 10, 2001 2003 2016 1999 2012 0 +10.76(+0.54%)
Mar 09, 2001 1991 2002 1990 2001 0 +9.72(+0.49%)
Mar 08, 2001 1991 1997 1986 1991 0 +1.12(+0.06%)
Mar 07, 2001 1987 1990 1977 1990 0 +5.86(+0.30%)
Mar 06, 2001 1991 1994 1980 1984 0 +0.00(+0.00%)
Mar 05, 2001 1991 1994 1980 1984 0 -0.91(-0.05%)
Mar 03, 2001 1969 1987 1969 1985 0 +19.99(+1.02%)
Mar 02, 2001 1959 1968 1954 1965 0 +5.94(+0.30%)
Mar 01, 2001 1964 1965 1951 1959 0 -2.86(-0.15%)
Feb 28, 2001 1956 1962 1947 1962 0 +7.35(+0.38%)
Feb 27, 2001 1941 1955 1936 1955 0 +0.00(+0.00%)
Feb 26, 2001 1941 1955 1936 1955 0 +18.34(+0.95%)
Feb 24, 2001 1907 1937 1907 1936 0 +29.09(+1.53%)
Feb 23, 2001 1902 1922 1894 1907 0 -2.07(-0.11%)
Feb 22, 2001 1948 1948 1901 1909 0 -43.89(-2.25%)
Feb 21, 2001 1970 1980 1947 1953 0 -14.33(-0.73%)
Feb 20, 2001 1943 1969 1936 1968 0 +0.00(+0.00%)
Feb 19, 2001 1943 1969 1936 1968 0 +25.59(+1.32%)
Feb 17, 2001 1942 1942 1912 1942 0 -4.52(-0.23%)
Feb 16, 2001 1963 1967 1945 1946 0 -16.72(-0.85%)
Feb 15, 2001 1963 1967 1956 1963 0 -0.33(-0.02%)
Feb 14, 2001 1963 1974 1959 1964 0 +2.31(+0.12%)
Feb 13, 2001 1959 1962 1936 1961 0 +0.00(+0.00%)
Feb 12, 2001 1959 1962 1936 1961 0 +4.25(+0.22%)
Feb 10, 2001 1935 1963 1935 1957 0 +26.83(+1.39%)
Feb 09, 2001 1978 1987 1926 1930 0 -49.80(-2.52%)
Feb 08, 2001 1996 1998 1979 1980 0 -15.37(-0.77%)
Feb 07, 2001 2000 2000 1956 1995 0 -12.72(-0.63%)
Feb 06, 2001 2070 2073 2006 2008 0 +0.00(+0.00%)
Feb 05, 2001 2070 2073 2006 2008 0 -57.58(-2.79%)
Jan 20, 2001 2047 2068 2047 2066 0 +22.50(+1.10%)
Jan 19, 2001 2034 2049 2034 2043 0 +8.53(+0.42%)
Jan 18, 2001 2046 2049 2032 2035 0 -11.31(-0.55%)
Jan 17, 2001 2018 2046 2008 2046 0 +13.45(+0.66%)
Jan 16, 2001 2097 2097 2030 2032 0 +0.00(+0.00%)
Jan 15, 2001 2097 2097 2030 2032 0 -72.31(-3.44%)
Jan 13, 2001 2117 2118 2100 2105 0 -14.39(-0.68%)
Jan 12, 2001 2130 2131 2117 2119 0 -6.47(-0.30%)
Jan 11, 2001 2102 2126 2102 2126 0 +24.47(+1.16%)
Jan 10, 2001 2099 2111 2083 2101 0 -0.92(-0.04%)
Jan 09, 2001 2129 2132 2092 2102 0 +0.00(+0.00%)
Jan 08, 2001 2129 2132 2092 2102 0 -23.24(-1.09%)
Jan 06, 2001 2118 2125 2114 2125 0 +7.89(+0.37%)
Jan 05, 2001 2125 2127 2113 2117 0 -6.49(-0.31%)
Jan 04, 2001 2108 2124 2106 2124 0 +20.43(+0.97%)
Jan 03, 2001 2077 2104 2075 2103 0 +0.00(+0.00%)
Jan 02, 2001 2077 2104 2075 2103 0 +29.99(+1.45%)
Dec 30, 2000 2056 2074 2056 2073 0 +19.78(+0.96%)
Dec 29, 2000 2055 2061 2048 2054 0 -4.54(-0.22%)
Dec 28, 2000 2078 2080 2056 2058 0 -18.03(-0.87%)
Dec 27, 2000 2070 2076 2069 2076 0 +8.10(+0.39%)
Dec 26, 2000 2072 2075 2062 2068 0 +0.00(+0.00%)
Dec 25, 2000 2072 2075 2062 2068 0 -1.60(-0.08%)
Dec 23, 2000 2078 2080 2066 2070 0 -7.12(-0.34%)
Dec 22, 2000 2076 2087 2074 2077 0 +5.62(+0.27%)
Dec 21, 2000 2050 2071 2049 2071 0 +22.24(+1.09%)
Dec 20, 2000 2047 2057 2046 2049 0 +4.48(+0.22%)
Dec 19, 2000 2038 2045 2024 2045 0 +0.00(+0.00%)
Dec 18, 2000 2038 2045 2024 2045 0 +5.19(+0.25%)
Dec 16, 2000 2053 2056 2037 2039 0 -11.72(-0.57%)
Dec 15, 2000 2057 2059 2047 2051 0 -5.04(-0.25%)
Dec 14, 2000 2057 2060 2050 2056 0 -2.93(-0.14%)
Dec 13, 2000 2045 2059 2038 2059 0 +12.97(+0.63%)
Dec 12, 2000 2072 2072 2039 2046 0 +0.00(+0.00%)
Dec 11, 2000 2072 2072 2039 2046 0 -27.08(-1.31%)
Dec 09, 2000 2075 2083 2070 2073 0 -1.88(-0.09%)
Dec 08, 2000 2073 2078 2061 2075 0 -0.59(-0.03%)
Dec 07, 2000 2093 2095 2070 2076 0 -16.04(-0.77%)
Dec 06, 2000 2095 2097 2086 2092 0 -0.47(-0.02%)
Dec 05, 2000 2084 2092 2078 2092 0 +0.00(+0.00%)
Dec 04, 2000 2084 2092 2078 2092 0 +10.30(+0.49%)
Dec 02, 2000 2073 2082 2072 2082 0 +11.23(+0.54%)
Dec 01, 2000 2067 2072 2057 2071 0 +5.82(+0.28%)
Nov 30, 2000 2082 2083 2056 2065 0 -14.61(-0.70%)
Nov 29, 2000 2053 2079 2053 2079 0 +29.73(+1.45%)
Nov 28, 2000 2041 2063 2032 2050 0 +0.00(+0.00%)
Nov 27, 2000 2041 2063 2032 2050 0 -3.70(-0.18%)
Nov 25, 2000 2119 2125 2046 2053 0 -66.07(-3.12%)
Nov 24, 2000 2119 2126 2109 2119 0 +6.14(+0.29%)
Nov 23, 2000 2097 2113 2092 2113 0 +15.32(+0.73%)
Nov 22, 2000 2104 2113 2096 2098 0 -3.41(-0.16%)
Nov 21, 2000 2093 2101 2078 2101 0 +0.00(+0.00%)
Nov 20, 2000 2093 2101 2078 2101 0 +8.15(+0.39%)
Nov 18, 2000 2099 2105 2085 2093 0 -2.74(-0.13%)
Nov 17, 2000 2081 2096 2081 2096 0 +14.07(+0.68%)
Nov 16, 2000 2087 2093 2074 2082 0 -3.21(-0.15%)
Nov 15, 2000 2073 2085 2055 2085 0 +14.33(+0.69%)
Nov 14, 2000 2054 2072 2053 2071 0 +0.00(+0.00%)
Nov 13, 2000 2054 2072 2053 2071 0 +23.33(+1.14%)
Nov 11, 2000 2037 2051 2034 2047 0 +14.98(+0.74%)
Nov 10, 2000 2016 2033 2015 2032 0 +19.57(+0.97%)
Nov 09, 2000 1999 2013 1998 2013 0 +15.83(+0.79%)
Nov 08, 2000 1993 1997 1990 1997 0 +5.91(+0.30%)
Nov 07, 2000 1983 1993 1983 1991 0 +0.00(+0.00%)
Nov 06, 2000 1983 1993 1983 1991 0 +9.54(+0.48%)
Nov 04, 2000 1985 1989 1977 1982 0 -2.63(-0.13%)
Nov 03, 2000 1982 1993 1981 1984 0 +6.90(+0.35%)
Nov 02, 2000 1961 1977 1960 1977 0 +16.07(+0.82%)
Nov 01, 2000 1975 1980 1956 1961 0 -12.29(-0.62%)
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%)
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.