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 (%)
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%)
Nov 01, 1999 1502 1507 1488 1493 0 -11.46(-0.76%)
Oct 29, 1999 1515 1520 1495 1505 0 -9.97(-0.66%)
Oct 28, 1999 1541 1542 1508 1515 0 -22.29(-1.45%)
Oct 27, 1999 1510 1537 1505 1537 0 +54.15(+3.65%)
Oct 26, 1999 1468 1496 1468 1483 0 +14.40(+0.98%)
Oct 25, 1999 1499 1499 1465 1468 0 -29.19(-1.95%)
Oct 22, 1999 1458 1513 1458 1497 0 +38.93(+2.67%)
Oct 21, 1999 1487 1488 1453 1459 0 -27.30(-1.84%)
Oct 20, 1999 1469 1491 1463 1486 0 +14.93(+1.02%)
Oct 19, 1999 1493 1493 1468 1471 0 -30.77(-2.05%)
Oct 18, 1999 1547 1549 1499 1502 0 -42.13(-2.73%)
Oct 15, 1999 1516 1551 1516 1544 0 +35.07(+2.32%)
Oct 14, 1999 1504 1535 1495 1509 0 +1.31(+0.09%)
Oct 13, 1999 1541 1544 1504 1507 0 -30.38(-1.98%)
Oct 12, 1999 1526 1538 1526 1538 0 +15.32(+1.01%)
Oct 11, 1999 1529 1538 1517 1522 0 -12.04(-0.78%)
Oct 08, 1999 1568 1568 1532 1535 0 -36.18(-2.30%)
Sep 30, 1999 1589 1595 1568 1571 0 -14.25(-0.90%)
Sep 29, 1999 1594 1609 1581 1585 0 -6.48(-0.41%)
Sep 28, 1999 1603 1606 1587 1591 0 -10.73(-0.67%)
Sep 27, 1999 1624 1629 1599 1602 0 -17.17(-1.06%)
Sep 24, 1999 1610 1631 1610 1619 0 +15.13(+0.94%)
Sep 23, 1999 1619 1623 1597 1604 0 -12.86(-0.80%)
Sep 22, 1999 1625 1632 1614 1617 0 -8.53(-0.52%)
Sep 21, 1999 1630 1630 1618 1626 0 -8.24(-0.50%)
Sep 20, 1999 1649 1652 1629 1634 0 -14.73(-0.89%)
Sep 17, 1999 1645 1662 1636 1649 0 +3.05(+0.19%)
Sep 16, 1999 1662 1665 1644 1646 0 -17.29(-1.04%)
Sep 15, 1999 1675 1679 1658 1663 0 -10.09(-0.60%)
Sep 14, 1999 1676 1682 1668 1673 0 +2.75(+0.16%)
Sep 13, 1999 1665 1672 1656 1670 0 +10.21(+0.62%)
Sep 10, 1999 1690 1696 1657 1660 0 -15.19(-0.91%)
Sep 09, 1999 1591 1675 1591 1675 0 +103.52(+6.59%)
Sep 08, 1999 1564 1582 1564 1572 0 +8.82(+0.56%)
Sep 07, 1999 1559 1575 1557 1563 0 +2.10(+0.13%)
Sep 06, 1999 1578 1578 1557 1561 0 -27.21(-1.71%)
Sep 03, 1999 1613 1614 1583 1588 0 -24.07(-1.49%)
Sep 02, 1999 1592 1614 1572 1612 0 +12.41(+0.78%)
Sep 01, 1999 1628 1629 1596 1600 0 -27.57(-1.69%)
Aug 31, 1999 1623 1630 1610 1627 0 +8.08(+0.50%)
Aug 30, 1999 1636 1637 1614 1619 0 -14.86(-0.91%)
Aug 27, 1999 1642 1644 1627 1634 0 -4.33(-0.26%)
Aug 26, 1999 1622 1638 1616 1638 0 +12.46(+0.77%)
Aug 25, 1999 1650 1651 1619 1626 0 -22.70(-1.38%)
Aug 24, 1999 1651 1655 1639 1648 0 +3.47(+0.21%)
Aug 23, 1999 1631 1645 1627 1645 0 +16.07(+0.99%)
Aug 20, 1999 1646 1651 1627 1629 0 -8.81(-0.54%)
Aug 19, 1999 1588 1646 1588 1638 0 +55.81(+3.53%)
Aug 18, 1999 1578 1582 1556 1582 0 +5.52(+0.35%)
Aug 17, 1999 1563 1596 1563 1576 0 +16.34(+1.05%)
Aug 16, 1999 1569 1570 1547 1560 0 -11.83(-0.75%)
Aug 13, 1999 1581 1591 1569 1572 0 -3.74(-0.24%)
Aug 12, 1999 1584 1595 1567 1576 0 -7.76(-0.49%)
Aug 11, 1999 1598 1608 1575 1583 0 -18.75(-1.17%)
Aug 10, 1999 1623 1623 1597 1602 0 -26.69(-1.64%)
Aug 09, 1999 1650 1652 1625 1629 0 -17.75(-1.08%)
Aug 06, 1999 1655 1657 1602 1647 0 -6.95(-0.42%)
Aug 05, 1999 1655 1659 1642 1654 0 +4.41(+0.27%)
Aug 04, 1999 1631 1649 1631 1649 0 +22.29(+1.37%)
Aug 03, 1999 1622 1627 1609 1627 0 +10.56(+0.65%)
Aug 02, 1999 1607 1622 1603 1616 0 +14.82(+0.93%)
Jul 30, 1999 1600 1605 1587 1601 0 +5.60(+0.35%)
Jul 29, 1999 1610 1616 1586 1596 0 -1.34(-0.08%)
Jul 28, 1999 1592 1610 1584 1597 0 +6.49(+0.41%)
Jul 27, 1999 1605 1607 1581 1591 0 -11.32(-0.71%)
Jul 26, 1999 1592 1607 1587 1602 0 +16.05(+1.01%)
Jul 23, 1999 1552 1597 1552 1586 0 +35.25(+2.27%)
Jul 22, 1999 1607 1607 1548 1551 0 -59.08(-3.67%)
Jul 21, 1999 1587 1627 1574 1610 0 +35.21(+2.24%)
Jul 20, 1999 1476 1575 1472 1575 0 +95.52(+6.46%)
Jul 19, 1999 1500 1510 1473 1479 0 -40.66(-2.68%)
Jul 16, 1999 1547 1548 1513 1520 0 -29.60(-1.91%)
Jul 15, 1999 1565 1568 1545 1549 0 -10.18(-0.65%)
Jul 14, 1999 1527 1560 1526 1560 0 +34.70(+2.28%)
Jul 13, 1999 1547 1547 1511 1525 0 -34.91(-2.24%)
Jul 12, 1999 1588 1590 1546 1560 0 -25.02(-1.58%)
Jul 09, 1999 1578 1595 1563 1585 0 +6.76(+0.43%)
Jul 08, 1999 1579 1591 1560 1578 0 +9.34(+0.60%)
Jul 07, 1999 1515 1569 1508 1569 0 +51.40(+3.39%)
Jul 06, 1999 1569 1580 1504 1517 0 -64.57(-4.08%)
Jul 05, 1999 1627 1630 1574 1582 0 +20.43(+1.31%)
Jul 02, 1999 1561 1561 1560 1561 0 +0.60(+0.04%)
Jul 01, 1999 1679 1679 1540 1561 0 -128.64(-7.61%)
Jun 30, 1999 1756 1756 1666 1689 0 -49.77(-2.86%)
Jun 29, 1999 1723 1742 1691 1739 0 +46.04(+2.72%)
Jun 28, 1999 1606 1693 1606 1693 0 +99.30(+6.23%)
Jun 25, 1999 1666 1705 1591 1594 0 -60.25(-3.64%)
Jun 24, 1999 1616 1655 1612 1654 0 +47.61(+2.96%)
Jun 23, 1999 1571 1606 1567 1606 0 +42.06(+2.69%)
Jun 22, 1999 1552 1564 1524 1564 0 +18.03(+1.17%)
Jun 21, 1999 1507 1547 1503 1546 0 +47.49(+3.17%)
Jun 18, 1999 1512 1516 1481 1499 0 -2.09(-0.14%)
Jun 17, 1999 1483 1501 1450 1501 0 +40.84(+2.80%)
Jun 16, 1999 1402 1460 1402 1460 0 +72.58(+5.23%)
Jun 15, 1999 1453 1477 1367 1388 0 -40.12(-2.81%)
Jun 14, 1999 1383 1428 1383 1428 0 +63.36(+4.64%)
Jun 11, 1999 1365 1371 1364 1364 0 +0.01(+0.00%)
Jun 10, 1999 1371 1382 1354 1364 0 +15.73(+1.17%)
Jun 09, 1999 1335 1350 1324 1349 0 +14.97(+1.12%)
Jun 08, 1999 1336 1342 1320 1334 0 +7.12(+0.54%)
Jun 07, 1999 1287 1327 1285 1327 0 +40.94(+3.18%)
Jun 04, 1999 1271 1288 1271 1286 0 +17.26(+1.36%)
Jun 03, 1999 1280 1287 1259 1268 0 -19.61(-1.52%)
Jun 02, 1999 1320 1330 1287 1288 0 -23.66(-1.80%)
Jun 01, 1999 1283 1312 1276 1312 0 +32.26(+2.52%)
May 31, 1999 1287 1303 1253 1279 0 +2.18(+0.17%)
May 28, 1999 1292 1295 1261 1277 0 -5.87(-0.46%)
May 27, 1999 1247 1283 1247 1283 0 +46.97(+3.80%)
May 26, 1999 1199 1236 1196 1236 0 +33.16(+2.76%)
May 25, 1999 1223 1245 1198 1203 0 -10.76(-0.89%)
May 24, 1999 1173 1215 1165 1214 0 +44.93(+3.84%)
May 21, 1999 1155 1170 1152 1169 0 +21.01(+1.83%)
May 20, 1999 1115 1148 1113 1148 0 +38.62(+3.48%)
May 19, 1999 1059 1109 1058 1109 0 +49.22(+4.64%)
May 18, 1999 1067 1076 1058 1060 0 -5.69(-0.53%)
May 17, 1999 1057 1072 1048 1066 0 +2.28(+0.21%)
May 14, 1999 1088 1088 1060 1063 0 -25.58(-2.35%)
May 13, 1999 1101 1101 1086 1089 0 -11.14(-1.01%)
May 12, 1999 1097 1105 1093 1100 0 +4.60(+0.42%)
May 11, 1999 1072 1095 1072 1095 0 +23.47(+2.19%)
May 10, 1999 1107 1107 1065 1072 0 -48.81(-4.36%)
May 07, 1999 1130 1131 1118 1121 0 -7.48(-0.66%)
May 06, 1999 1117 1129 1117 1128 0 +11.29(+1.01%)
May 05, 1999 1111 1117 1105 1117 0 +5.00(+0.45%)
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.