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 (%)
Aug 29, 2019 2907 2915 2874 2886 0 -4.68(-0.16%)
Aug 28, 2019 2896 2899 2879 2891 0 -2.84(-0.10%)
Aug 27, 2019 2902 2905 2887 2894 0 -8.43(-0.29%)
Aug 26, 2019 2880 2920 2879 2902 0 +38.62(+1.35%)
Aug 25, 2019 2851 2870 2849 2864 0 -33.86(-1.17%)
Aug 22, 2019 2885 2902 2879 2897 0 +13.99(+0.49%)
Aug 21, 2019 2888 2888 2868 2883 0 +3.11(+0.11%)
Aug 20, 2019 2875 2886 2873 2880 0 +0.33(+0.01%)
Aug 19, 2019 2879 2892 2875 2880 0 -3.10(-0.11%)
Aug 18, 2019 2836 2883 2830 2883 0 +59.28(+2.10%)
Aug 15, 2019 2818 2840 2812 2824 0 +8.02(+0.28%)
Aug 14, 2019 2762 2816 2757 2816 0 +6.89(+0.25%)
Aug 13, 2019 2824 2830 2808 2809 0 +11.65(+0.42%)
Aug 12, 2019 2798 2802 2791 2797 0 -17.73(-0.63%)
Aug 11, 2019 2782 2815 2777 2815 0 +40.24(+1.45%)
Aug 08, 2019 2806 2808 2770 2775 0 -19.80(-0.71%)
Aug 07, 2019 2784 2800 2782 2795 0 +25.87(+0.93%)
Aug 06, 2019 2789 2793 2769 2769 0 -8.88(-0.32%)
Aug 05, 2019 2777 2787 2734 2778 0 -43.94(-1.56%)
Aug 04, 2019 2855 2864 2822 2822 0 -46.34(-1.62%)
Aug 01, 2019 2861 2872 2851 2868 0 -40.93(-1.41%)
Jul 31, 2019 2921 2927 2902 2909 0 -23.74(-0.81%)
Jul 30, 2019 2944 2944 2926 2933 0 -19.83(-0.67%)
Jul 29, 2019 2946 2966 2946 2952 0 +11.33(+0.39%)
Jul 28, 2019 2944 2948 2933 2941 0 -3.53(-0.12%)
Jul 25, 2019 2928 2948 2924 2945 0 +7.18(+0.24%)
Jul 24, 2019 2923 2937 2916 2937 0 +14.08(+0.48%)
Jul 23, 2019 2908 2936 2908 2923 0 +23.34(+0.80%)
Jul 22, 2019 2887 2901 2883 2900 0 +12.97(+0.45%)
Jul 21, 2019 2926 2927 2880 2887 0 -37.23(-1.27%)
Jul 18, 2019 2910 2940 2910 2924 0 +23.02(+0.79%)
Jul 17, 2019 2922 2922 2901 2901 0 -30.51(-1.04%)
Jul 16, 2019 2933 2942 2924 2932 0 -5.93(-0.20%)
Jul 15, 2019 2939 2945 2931 2938 0 -4.57(-0.16%)
Jul 14, 2019 2922 2955 2887 2942 0 +11.64(+0.40%)
Jul 11, 2019 2915 2939 2906 2931 0 +12.79(+0.44%)
Jul 10, 2019 2928 2946 2908 2918 0 +2.46(+0.08%)
Jul 09, 2019 2935 2937 2908 2915 0 -12.93(-0.44%)
Jul 08, 2019 2929 2938 2913 2928 0 -5.13(-0.17%)
Jul 07, 2019 2998 2998 2919 2933 0 -77.70(-2.58%)
Jul 04, 2019 3005 3015 2991 3011 0 +5.81(+0.19%)
Jul 03, 2019 3016 3024 2992 3005 0 -10.01(-0.33%)
Jul 02, 2019 3032 3032 3006 3015 0 -28.68(-0.94%)
Jul 01, 2019 3043 3048 3034 3044 0 -0.96(-0.03%)
Jun 30, 2019 3025 3045 3015 3045 0 +66.02(+2.22%)
Jun 27, 2019 2992 2992 2961 2979 0 -17.91(-0.60%)
Jun 26, 2019 2983 3012 2981 2997 0 +20.51(+0.69%)
Jun 25, 2019 2965 2987 2958 2976 0 -5.79(-0.19%)
Jun 24, 2019 3005 3005 2949 2982 0 -26.08(-0.87%)
Jun 23, 2019 3004 3013 2994 3008 0 +6.17(+0.21%)
Jun 20, 2019 2990 3010 2989 3002 0 +14.86(+0.50%)
Jun 19, 2019 2917 2997 2915 2987 0 +69.32(+2.38%)
Jun 18, 2019 2944 2953 2916 2918 0 +27.64(+0.96%)
Jun 17, 2019 2891 2898 2874 2890 0 +2.54(+0.09%)
Jun 16, 2019 2880 2902 2877 2888 0 +5.65(+0.20%)
Jun 13, 2019 2913 2924 2880 2882 0 -28.77(-0.99%)
Jun 12, 2019 2905 2918 2886 2911 0 +1.36(+0.05%)
Jun 11, 2019 2917 2925 2904 2909 0 -16.34(-0.56%)
Jun 10, 2019 2854 2927 2854 2926 0 +73.59(+2.58%)
Jun 09, 2019 2833 2861 2824 2852 0 +24.33(+0.86%)
Jun 05, 2019 2862 2862 2822 2828 0 -33.62(-1.17%)
Jun 04, 2019 2883 2889 2859 2861 0 -0.86(-0.03%)
Jun 03, 2019 2888 2888 2852 2862 0 -27.80(-0.96%)
Jun 02, 2019 2902 2921 2876 2890 0 -8.62(-0.30%)
May 30, 2019 2904 2923 2896 2899 0 -7.11(-0.24%)
May 29, 2019 2903 2908 2881 2906 0 -8.89(-0.31%)
May 28, 2019 2895 2935 2891 2915 0 +4.79(+0.16%)
May 27, 2019 2890 2924 2887 2910 0 +17.53(+0.61%)
May 26, 2019 2851 2898 2833 2892 0 +39.39(+1.38%)
May 23, 2019 2848 2872 2846 2853 0 +0.47(+0.02%)
May 22, 2019 2881 2885 2847 2853 0 -39.18(-1.35%)
May 21, 2019 2906 2912 2880 2892 0 -14.27(-0.49%)
May 20, 2019 2868 2919 2862 2906 0 +35.37(+1.23%)
May 19, 2019 2875 2883 2838 2871 0 -11.70(-0.41%)
May 16, 2019 2956 2957 2874 2882 0 -73.41(-2.48%)
May 15, 2019 2934 2956 2929 2956 0 +17.03(+0.58%)
May 14, 2019 2903 2945 2903 2939 0 +55.07(+1.91%)
May 13, 2019 2873 2909 2873 2884 0 -20.10(-0.69%)
May 12, 2019 2905 2921 2892 2904 0 -35.50(-1.21%)
May 09, 2019 2878 2941 2838 2939 0 +88.26(+3.10%)
May 08, 2019 2871 2889 2845 2851 0 -42.81(-1.48%)
May 07, 2019 2873 2929 2867 2894 0 -32.63(-1.12%)
May 06, 2019 2914 2937 2889 2926 0 +19.93(+0.69%)
May 05, 2019 2985 2987 2876 2906 0 -171.88(-5.58%)
Apr 29, 2019 3053 3088 3053 3078 0 +15.84(+0.52%)
Apr 28, 2019 3091 3108 3050 3062 0 -23.90(-0.77%)
Apr 25, 2019 3108 3129 3086 3086 0 -37.43(-1.20%)
Apr 24, 2019 3191 3194 3123 3124 0 -77.78(-2.43%)
Apr 23, 2019 3204 3211 3157 3202 0 +3.02(+0.09%)
Apr 22, 2019 3212 3232 3187 3199 0 -16.45(-0.51%)
Apr 21, 2019 3278 3279 3207 3215 0 -55.76(-1.70%)
Apr 18, 2019 3250 3274 3227 3271 0 +20.60(+0.63%)
Apr 17, 2019 3261 3271 3242 3250 0 -12.92(-0.40%)
Apr 16, 2019 3250 3275 3240 3263 0 +9.52(+0.29%)
Apr 15, 2019 3164 3254 3153 3254 0 +75.81(+2.39%)
Apr 14, 2019 3233 3254 3177 3178 0 -10.84(-0.34%)
Apr 11, 2019 3185 3199 3168 3189 0 -1.33(-0.04%)
Apr 10, 2019 3242 3254 3186 3190 0 -51.97(-1.60%)
Apr 09, 2019 3225 3265 3205 3242 0 +2.27(+0.07%)
Apr 08, 2019 3240 3252 3216 3240 0 -5.15(-0.16%)
Apr 07, 2019 3271 3288 3211 3245 0 -1.76(-0.05%)
Apr 03, 2019 3234 3254 3217 3247 0 +30.27(+0.94%)
Apr 02, 2019 3159 3219 3152 3216 0 +39.48(+1.24%)
Apr 01, 2019 3183 3193 3165 3177 0 +6.46(+0.20%)
Mar 31, 2019 3112 3177 3112 3170 0 +79.60(+2.58%)
Mar 28, 2019 3001 3093 3000 3091 0 +95.82(+3.20%)
Mar 27, 2019 3010 3026 2992 2995 0 -27.78(-0.92%)
Mar 26, 2019 3012 3023 2988 3023 0 +25.62(+0.85%)
Mar 25, 2019 3058 3063 2988 2997 0 -45.93(-1.51%)
Mar 24, 2019 3059 3087 3042 3043 0 -61.12(-1.97%)
Mar 21, 2019 3101 3107 3065 3104 0 +2.69(+0.09%)
Mar 20, 2019 3094 3125 3087 3101 0 +10.82(+0.35%)
Mar 19, 2019 3084 3103 3053 3091 0 -0.34(-0.01%)
Mar 18, 2019 3100 3113 3076 3091 0 -5.44(-0.18%)
Mar 17, 2019 3028 3096 3010 3096 0 +74.67(+2.47%)
Mar 14, 2019 3001 3048 2999 3022 0 +31.06(+1.04%)
Mar 13, 2019 3014 3041 2969 2991 0 -36.26(-1.20%)
Mar 12, 2019 3062 3065 3014 3027 0 -33.36(-1.09%)
Mar 11, 2019 3049 3093 3030 3060 0 +33.32(+1.10%)
Mar 10, 2019 2969 3028 2964 3027 0 +57.13(+1.92%)
Mar 07, 2019 3038 3075 2970 2970 0 -136.56(-4.40%)
Mar 06, 2019 3106 0 +4.32(+0.14%)
Mar 05, 2019 3102 0 +47.85(+1.57%)
Mar 04, 2019 3054 0 +26.67(+0.88%)
Mar 03, 2019 3028 0 +33.58(+1.12%)
Feb 28, 2019 2994 0 +53.05(+1.80%)
Feb 27, 2019 2941 0 -12.87(-0.44%)
Feb 26, 2019 2954 0 +12.30(+0.42%)
Feb 25, 2019 2942 0 -19.76(-0.67%)
Feb 24, 2019 2961 0 +157.05(+5.60%)
Feb 21, 2019 2804 0 +52.43(+1.91%)
Feb 20, 2019 2752 0 -9.42(-0.34%)
Feb 19, 2019 2761 0 +5.57(+0.20%)
Feb 18, 2019 2756 0 +1.29(+0.05%)
Feb 17, 2019 2754 0 +71.97(+2.68%)
Feb 14, 2019 2682 0 -37.31(-1.37%)
Feb 13, 2019 2720 0 -1.37(-0.05%)
Feb 12, 2019 2675 2727 2667 2721 0 +49.18(+1.84%)
Feb 11, 2019 2672 0 +17.99(+0.68%)
Feb 10, 2019 2654 0 +35.67(+1.36%)
Jan 31, 2019 2618 0 +33.66(+1.30%)
Jan 30, 2019 2585 0 +8.99(+0.35%)
Jan 29, 2019 2576 0 -18.67(-0.72%)
Jan 28, 2019 2594 0 -2.73(-0.11%)
Jan 27, 2019 2597 0 -4.74(-0.18%)
Jan 24, 2019 2602 0 +10.03(+0.39%)
Jan 23, 2019 2592 0 +10.69(+0.41%)
Jan 22, 2019 2581 0 +1.30(+0.05%)
Jan 21, 2019 2580 0 -30.81(-1.18%)
Jan 20, 2019 2611 0 +14.50(+0.56%)
Jan 17, 2019 2596 0 +36.37(+1.42%)
Jan 16, 2019 2560 0 -10.78(-0.42%)
Jan 15, 2019 2570 0 +0.08(+0.00%)
Jan 14, 2019 2570 0 +34.57(+1.36%)
Jan 13, 2019 2536 0 -18.06(-0.71%)
Jan 10, 2019 2554 0 +18.73(+0.74%)
Jan 09, 2019 2535 0 -9.24(-0.36%)
Jan 08, 2019 2544 0 +17.88(+0.71%)
Jan 07, 2019 2526 0 -6.63(-0.26%)
Jan 06, 2019 2533 0 +18.22(+0.72%)
Jan 03, 2019 2515 0 +50.51(+2.05%)
Jan 02, 2019 2464 0 -0.93(-0.04%)
Jan 01, 2019 2465 0 -28.61(-1.15%)
Dec 27, 2018 2484 2505 2478 2494 0 +10.81(+0.44%)
Dec 26, 2018 2483 0 -15.20(-0.61%)
Dec 25, 2018 2498 0 -6.53(-0.26%)
Dec 24, 2018 2505 0 -22.19(-0.88%)
Dec 23, 2018 2527 0 +10.76(+0.43%)
Dec 20, 2018 2516 0 -20.02(-0.79%)
Dec 19, 2018 2536 0 -13.29(-0.52%)
Dec 18, 2018 2550 0 -27.09(-1.05%)
Dec 17, 2018 2577 0 -21.32(-0.82%)
Dec 16, 2018 2598 0 +4.23(+0.16%)
Dec 13, 2018 2594 0 -40.31(-1.53%)
Dec 12, 2018 2634 0 +31.90(+1.23%)
Dec 11, 2018 2602 0 +8.06(+0.31%)
Dec 10, 2018 2594 0 +9.51(+0.37%)
Dec 09, 2018 2585 0 -21.31(-0.82%)
Dec 06, 2018 2606 0 +0.71(+0.03%)
Dec 05, 2018 2605 0 -44.63(-1.68%)
Dec 04, 2018 2650 0 -16.15(-0.61%)
Dec 03, 2018 2666 0 +11.16(+0.42%)
Dec 02, 2018 2655 0 +66.61(+2.57%)
Nov 29, 2018 2588 0 +20.75(+0.81%)
Nov 28, 2018 2614 2618 2567 2567 0 -34.30(-1.32%)
Nov 27, 2018 2602 0 +27.06(+1.05%)
Nov 26, 2018 2575 0 -1.13(-0.04%)
Nov 25, 2018 2576 0 -3.67(-0.14%)
Nov 22, 2018 2579 0 -65.95(-2.49%)
Nov 21, 2018 2645 0 -6.08(-0.23%)
Nov 20, 2018 2652 0 +5.66(+0.21%)
Nov 19, 2018 2646 0 -57.66(-2.13%)
Nov 18, 2018 2704 0 +24.40(+0.91%)
Nov 15, 2018 2679 0 +10.94(+0.41%)
Nov 14, 2018 2668 0 +35.93(+1.36%)
Nov 13, 2018 2632 0 -22.64(-0.85%)
Nov 12, 2018 2655 0 +24.36(+0.93%)
Nov 11, 2018 2631 0 +31.65(+1.22%)
Nov 08, 2018 2599 0 -36.76(-1.39%)
Nov 07, 2018 2636 0 -5.71(-0.22%)
Nov 06, 2018 2641 0 -18.02(-0.68%)
Nov 05, 2018 2659 0 -6.07(-0.23%)
Nov 04, 2018 2665 0 -11.05(-0.41%)
Nov 01, 2018 2676 0 +70.24(+2.70%)
Oct 31, 2018 2617 2637 2604 2606 0 +3.46(+0.13%)
Oct 30, 2018 2573 2613 2567 2603 0 +34.73(+1.35%)
Oct 29, 2018 2539 2587 2522 2568 0 +25.95(+1.02%)
Oct 28, 2018 2594 2596 2529 2542 0 -56.75(-2.18%)
Oct 25, 2018 2611 2626 2581 2599 0 -4.95(-0.19%)
Oct 24, 2018 2541 2606 2532 2604 0 +0.50(+0.02%)
Oct 23, 2018 2580 2640 2578 2603 0 +8.47(+0.33%)
Oct 22, 2018 2653 2660 2583 2595 0 -60.05(-2.26%)
Oct 21, 2018 2566 2675 2566 2655 0 +104.41(+4.09%)
Oct 18, 2018 2460 2553 2449 2550 0 +64.05(+2.58%)
Oct 17, 2018 2545 2545 2486 2486 0 -75.19(-2.94%)
Oct 16, 2018 2574 2583 2518 2562 0 +15.28(+0.60%)
Oct 15, 2018 2568 2598 2536 2546 0 -21.76(-0.85%)
Oct 14, 2018 2606 2612 2565 2568 0 -38.82(-1.49%)
Oct 11, 2018 2574 2616 2537 2607 0 +23.45(+0.91%)
Oct 10, 2018 2643 2661 2560 2583 0 -142.38(-5.22%)
Oct 09, 2018 2724 2744 2703 2726 0 +4.82(+0.18%)
Oct 08, 2018 2714 2734 2711 2721 0 +4.51(+0.17%)
Oct 07, 2018 2768 2772 2710 2717 0 -104.84(-3.72%)
Sep 27, 2018 2794 2822 2792 2821 0 +29.57(+1.06%)
Sep 26, 2018 2806 2811 2786 2792 0 -15.03(-0.54%)
Sep 25, 2018 2785 2827 2783 2807 0 +25.67(+0.92%)
Sep 24, 2018 2775 2790 2771 2781 0 -16.35(-0.58%)
Sep 20, 2018 2734 2797 2722 2797 0 +68.24(+2.50%)
Sep 19, 2018 2732 2744 2724 2729 0 -1.60(-0.06%)
Sep 18, 2018 2695 2746 2691 2731 0 +30.90(+1.14%)
Sep 17, 2018 2644 2700 2644 2700 0 +48.16(+1.82%)
Sep 16, 2018 2671 2671 2648 2652 0 -29.86(-1.11%)
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.