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 (%)
Nov 29, 2003 1388 1401 1386 1397 12,000 +8.12(+0.58%)
Nov 28, 2003 1412 1416 1388 1389 15,000 -22.81(-1.62%)
Nov 27, 2003 1407 1414 1398 1412 16,600 +3.49(+0.25%)
Nov 26, 2003 1408 1424 1401 1408 25,200 +4.41(+0.31%)
Nov 25, 2003 1360 1404 1360 1404 18,400 +0.00(+0.00%)
Nov 24, 2003 1360 1404 1360 1404 0 +42.45(+3.12%)
Nov 22, 2003 1380 1395 1360 1362 20,000 -14.95(-1.09%)
Nov 21, 2003 1339 1377 1336 1377 20,400 +37.64(+2.81%)
Nov 20, 2003 1314 1342 1313 1339 10,200 +22.31(+1.69%)
Nov 19, 2003 1335 1336 1315 1317 14,800 -11.54(-0.87%)
Nov 18, 2003 1330 1333 1324 1328 5,800 +0.00(+0.00%)
Nov 17, 2003 1330 1333 1324 1328 0 -2.95(-0.22%)
Nov 15, 2003 1319 1331 1313 1331 7,600 +11.44(+0.87%)
Nov 14, 2003 1314 1325 1307 1320 8,400 +1.82(+0.14%)
Nov 13, 2003 1342 1342 1317 1318 9,600 -25.83(-1.92%)
Nov 12, 2003 1340 1350 1331 1344 9,000 +3.52(+0.26%)
Nov 11, 2003 1331 1341 1322 1340 8,400 +0.00(+0.00%)
Nov 10, 2003 1331 1341 1322 1340 0 +4.90(+0.37%)
Nov 08, 2003 1353 1353 1323 1335 14,400 -21.59(-1.59%)
Nov 07, 2003 1385 1386 1351 1357 16,600 -28.32(-2.04%)
Nov 06, 2003 1390 1397 1376 1385 14,600 -4.44(-0.32%)
Nov 05, 2003 1364 1413 1364 1390 23,800 +25.49(+1.87%)
Nov 04, 2003 1346 1367 1340 1364 10,600 +0.00(+0.00%)
Nov 03, 2003 1346 1367 1340 1364 0 +15.76(+1.17%)
Nov 01, 2003 1342 1365 1335 1348 10,000 +3.67(+0.27%)
Oct 31, 2003 1360 1360 1340 1345 8,800 -16.86(-1.24%)
Oct 30, 2003 1372 1376 1344 1361 13,200 -7.83(-0.57%)
Oct 29, 2003 1366 1383 1356 1369 10,200 -0.14(-0.01%)
Oct 28, 2003 1382 1384 1361 1369 8,000 +0.00(+0.00%)
Oct 27, 2003 1382 1384 1361 1369 0 -12.37(-0.90%)
Oct 24, 2003 1386 1390 1377 1382 8,800 -4.82(-0.35%)
Oct 23, 2003 1399 1407 1385 1387 10,000 -11.36(-0.81%)
Oct 22, 2003 1366 1403 1363 1398 15,000 +33.71(+2.47%)
Oct 21, 2003 1360 1365 1350 1364 7,000 +4.80(+0.35%)
Oct 20, 2003 1370 1370 1356 1360 5,400 -11.08(-0.81%)
Oct 17, 2003 1365 1376 1362 1371 5,200 +5.07(+0.37%)
Oct 16, 2003 1381 1383 1363 1366 5,800 -17.59(-1.27%)
Oct 15, 2003 1388 1402 1381 1383 6,800 -5.07(-0.37%)
Oct 14, 2003 1400 1401 1382 1388 6,400 -11.49(-0.82%)
Oct 13, 2003 1405 1412 1398 1400 8,400 -4.35(-0.31%)
Oct 10, 2003 1369 1406 1367 1404 12,600 +34.84(+2.54%)
Oct 09, 2003 1372 1380 1368 1369 5,600 -2.52(-0.18%)
Oct 08, 2003 1366 1373 1360 1372 4,400 -8.33(-0.60%)
Oct 07, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 06, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 03, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 02, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 01, 2003 1380 1380 1380 1380 0 +12.86(+0.94%)
Sep 30, 2003 1355 1371 1348 1367 6,000 +11.83(+0.87%)
Sep 29, 2003 1369 1369 1353 1355 4,800 -15.51(-1.13%)
Sep 26, 2003 1375 1378 1368 1371 4,600 -5.45(-0.40%)
Sep 25, 2003 1394 1395 1375 1376 4,800 -17.94(-1.29%)
Sep 24, 2003 1391 1397 1387 1394 6,000 +4.06(+0.29%)
Sep 23, 2003 1381 1390 1373 1390 6,000 +8.73(+0.63%)
Sep 22, 2003 1393 1395 1378 1381 4,800 -9.93(-0.71%)
Sep 19, 2003 1391 1396 1384 1391 5,400 +0.89(+0.06%)
Sep 18, 2003 1388 1395 1383 1390 5,800 +0.66(+0.05%)
Sep 17, 2003 1406 1406 1387 1390 6,000 -16.28(-1.16%)
Sep 16, 2003 1397 1407 1389 1406 6,600 +8.56(+0.61%)
Sep 15, 2003 1408 1416 1394 1398 7,000 -11.62(-0.82%)
Sep 12, 2003 1426 1427 1408 1409 10,065,200 -14.80(-1.04%)
Sep 11, 2003 1423 1430 1422 1424 4,400 +0.78(+0.05%)
Sep 10, 2003 1420 1425 1416 1423 5,000 +3.11(+0.22%)
Sep 09, 2003 1425 1430 1415 1420 6,200 -5.66(-0.40%)
Sep 08, 2003 1429 1430 1421 1426 6,000 -5.80(-0.41%)
Sep 05, 2003 1447 1447 1424 1432 8,000 -15.90(-1.10%)
Sep 04, 2003 1448 1453 1443 1447 7,200 -0.42(-0.03%)
Sep 03, 2003 1446 1451 1439 1448 7,400 +1.34(+0.09%)
Sep 02, 2003 1451 1457 1442 1447 9,000 -3.31(-0.23%)
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.