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 (%)
Sep 29, 2006 1740 1756 1740 1752 41,200 +15.46(+0.89%)
Sep 28, 2006 1726 1741 1722 1737 34,000 +11.92(+0.69%)
Sep 27, 2006 1712 1726 1710 1725 29,200 +12.40(+0.72%)
Sep 26, 2006 1721 1722 1705 1713 33,200 -9.73(-0.56%)
Sep 25, 2006 1723 1732 1710 1722 40,200 -2.99(-0.17%)
Sep 22, 2006 1745 1747 1724 1725 44,800 -15.54(-0.89%)
Sep 21, 2006 1732 1744 1731 1741 39,600 +8.45(+0.49%)
Sep 20, 2006 1734 1738 1721 1732 38,800 -2.79(-0.16%)
Sep 19, 2006 1735 1743 1728 1735 43,400 +2.25(+0.13%)
Sep 18, 2006 1728 1733 1719 1733 44,800 +11.94(+0.69%)
Sep 15, 2006 1690 1723 1690 1721 47,000 +31.36(+1.86%)
Sep 14, 2006 1690 1697 1673 1690 33,800 +0.30(+0.02%)
Sep 13, 2006 1695 1714 1687 1689 43,000 -6.47(-0.38%)
Sep 12, 2006 1675 1700 1673 1696 37,400 +20.89(+1.25%)
Sep 11, 2006 1668 1675 1653 1675 30,600 +6.99(+0.42%)
Sep 08, 2006 1660 1671 1659 1668 26,600 +6.79(+0.41%)
Sep 07, 2006 1684 1684 1655 1661 31,600 -10.93(-0.65%)
Sep 06, 2006 1665 1672 1657 1672 33,600 +8.04(+0.48%)
Sep 05, 2006 1660 1670 1657 1664 40,600 +6.56(+0.40%)
Sep 04, 2006 1635 1658 1635 1658 33,000 +20.83(+1.27%)
Sep 01, 2006 1659 1661 1634 1637 36,000 -21.95(-1.32%)
Aug 31, 2006 1656 1661 1650 1659 35,200 +3.45(+0.21%)
Aug 30, 2006 1648 1656 1640 1655 31,400 +4.17(+0.25%)
Aug 29, 2006 1653 1668 1650 1651 48,000 +0.58(+0.04%)
Aug 28, 2006 1627 1651 1624 1650 39,400 +27.41(+1.69%)
Aug 25, 2006 1622 1630 1620 1623 27,800 +0.01(+0.00%)
Aug 24, 2006 1613 1623 1602 1623 25,000 +10.62(+0.66%)
Aug 23, 2006 1614 1621 1609 1612 27,200 -0.95(-0.06%)
Aug 22, 2006 1602 1619 1599 1613 26,800 +12.20(+0.76%)
Aug 21, 2006 1565 1602 1558 1601 23,400 +3.13(+0.20%)
Aug 18, 2006 1602 1614 1597 1598 24,000 -5.31(-0.33%)
Aug 17, 2006 1612 1612 1593 1603 23,400 -13.08(-0.81%)
Aug 16, 2006 1596 1616 1592 1616 28,600 +20.75(+1.30%)
Aug 15, 2006 1568 1597 1564 1596 20,200 +24.92(+1.59%)
Aug 14, 2006 1605 1612 1567 1571 25,600 -35.19(-2.19%)
Aug 11, 2006 1606 1611 1596 1606 23,400 -0.13(-0.01%)
Aug 10, 2006 1578 1607 1578 1606 26,400 +27.49(+1.74%)
Aug 09, 2006 1582 1585 1572 1579 21,600 -2.01(-0.13%)
Aug 08, 2006 1548 1582 1548 1581 23,400 +33.14(+2.14%)
Aug 07, 2006 1562 1570 1541 1547 24,000 -22.71(-1.45%)
Aug 04, 2006 1602 1612 1567 1570 25,800 -30.91(-1.93%)
Aug 03, 2006 1600 1609 1587 1601 20,800 +0.19(+0.01%)
Aug 02, 2006 1599 1609 1578 1601 27,800 +0.26(+0.02%)
Aug 01, 2006 1620 1625 1597 1601 32,400 -12.12(-0.75%)
Jul 31, 2006 1660 1660 1611 1613 33,600 -49.30(-2.97%)
Jul 28, 2006 1674 1679 1646 1662 33,200 -13.14(-0.78%)
Jul 27, 2006 1685 1702 1665 1675 36,200 -11.48(-0.68%)
Jul 26, 2006 1689 1691 1676 1687 31,200 +1.19(+0.07%)
Jul 25, 2006 1668 1691 1668 1685 34,200 +19.52(+1.17%)
Jul 24, 2006 1649 1668 1633 1666 31,200 +0.61(+0.04%)
Jul 21, 2006 1654 1669 1654 1665 30,000 +10.21(+0.62%)
Jul 20, 2006 1643 1658 1636 1655 28,600 +9.96(+0.61%)
Jul 19, 2006 1682 1682 1637 1645 35,000 -39.09(-2.32%)
Jul 18, 2006 1682 1685 1666 1684 31,400 +1.36(+0.08%)
Jul 17, 2006 1662 1684 1654 1683 32,200 +17.68(+1.06%)
Jul 14, 2006 1641 1677 1634 1665 41,600 +9.44(+0.57%)
Jul 13, 2006 1736 1738 1654 1656 67,400 -84.23(-4.84%)
Jul 12, 2006 1746 1753 1738 1740 48,800 -5.81(-0.33%)
Jul 11, 2006 1737 1747 1725 1746 40,000 +11.48(+0.66%)
Jul 10, 2006 1731 1737 1716 1734 39,000 +4.14(+0.24%)
Jul 07, 2006 1747 1750 1725 1730 49,400 -11.28(-0.65%)
Jul 06, 2006 1715 1742 1712 1741 50,000 +22.91(+1.33%)
Jul 05, 2006 1755 1757 1704 1719 60,800 +37.01(+2.20%)
Jul 04, 2006 1700 1703 1670 1682 54,400 -15.73(-0.93%)
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.