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 )

3,145.77 -2.25 (-0.07%)
Daily Price Updated: 3:59 PM EDT, May 14, 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, 2014 2180 2202 2174 2202 164,700 +20.32(+0.93%)
Jul 30, 2014 2178 2195 2177 2181 184,900 -1.95(-0.09%)
Jul 29, 2014 2180 2194 2172 2183 200,300 +5.24(+0.24%)
Jul 28, 2014 2135 2182 2135 2178 236,200 +51.34(+2.41%)
Jul 25, 2014 2109 2127 2107 2127 142,500 +21.55(+1.02%)
Jul 24, 2014 2080 2108 2080 2105 165,700 +26.57(+1.28%)
Jul 23, 2014 2074 2088 2072 2078 137,300 +3.01(+0.15%)
Jul 22, 2014 2050 2078 2050 2075 123,200 +21.00(+1.02%)
Jul 21, 2014 2058 2062 2049 2054 93,900 -4.59(-0.22%)
Jul 20, 2014 2048 2067 2046 2059 0 +0.00(+0.00%)
Jul 19, 2014 2048 2067 2046 2059 0 +0.00(+0.00%)
Jul 18, 2014 2048 2067 2046 2059 106,600 +3.48(+0.17%)
Jul 17, 2014 2063 2063 2046 2056 104,500 -11.69(-0.57%)
Jul 16, 2014 2068 2075 2062 2067 137,100 -3.08(-0.15%)
Jul 15, 2014 2066 2070 2060 2070 124,500 +3.71(+0.18%)
Jul 14, 2014 2048 2067 2045 2067 115,100 +19.69(+0.96%)
Jul 13, 2014 2034 2052 2033 2047 0 +0.00(+0.00%)
Jul 12, 2014 2034 2052 2033 2047 0 +0.00(+0.00%)
Jul 11, 2014 2034 2052 2033 2047 105,100 +8.62(+0.42%)
Jul 10, 2014 2037 2046 2035 2038 97,900 -0.27(-0.01%)
Jul 09, 2014 2062 2062 2038 2039 113,300 -25.41(-1.23%)
Jul 08, 2014 2058 2064 2047 2064 95,100 +4.09(+0.20%)
Jul 07, 2014 2058 2064 2051 2060 97,200 +0.56(+0.03%)
Jul 06, 2014 2062 2065 2054 2059 0 +0.00(+0.00%)
Jul 05, 2014 2062 2065 2054 2059 0 -0.01(-0.00%)
Jul 04, 2014 2062 2065 2054 2059 105,000 -3.85(-0.19%)
Jul 03, 2014 2052 2067 2048 2063 122,900 +3.81(+0.19%)
Jul 02, 2014 2049 2061 2044 2059 109,600 +9.04(+0.44%)
Jul 01, 2014 2051 2053 2042 2050 98,500 +2.05(+0.10%)
Jun 30, 2014 2039 2052 2039 2048 96,700 +11.82(+0.58%)
Jun 29, 2014 2032 2044 2025 2037 0 +0.00(+0.00%)
Jun 28, 2014 2032 2044 2025 2037 0 +0.00(+0.00%)
Jun 27, 2014 2032 2044 2025 2037 97,600 -2.17(-0.11%)
Jun 26, 2014 2026 2041 2025 2039 81,000 +13.18(+0.65%)
Jun 25, 2014 2030 2031 2018 2026 67,500 -8.43(-0.41%)
Jun 24, 2014 2024 2035 2022 2034 71,200 +9.57(+0.47%)
Jun 23, 2014 2026 2033 2023 2024 70,500 -2.31(-0.11%)
Jun 22, 2014 2013 2027 2011 2027 0 +0.00(+0.00%)
Jun 21, 2014 2013 2027 2011 2027 0 +0.00(+0.00%)
Jun 20, 2014 2013 2027 2011 2027 67,200 +2.94(+0.15%)
Jun 19, 2014 2055 2059 2018 2024 92,900 -31.79(-1.55%)
Jun 18, 2014 2064 2067 2052 2056 87,200 -11.18(-0.54%)
Jun 17, 2014 2080 2080 2065 2067 87,800 -19.28(-0.92%)
Jun 16, 2014 2071 2087 2069 2086 95,900 +15.27(+0.74%)
Jun 15, 2014 2049 2074 2049 2071 0 +0.00(+0.00%)
Jun 14, 2014 2049 2074 2049 2071 0 -0.01(-0.00%)
Jun 13, 2014 2049 2074 2049 2071 97,200 +19.01(+0.93%)
Jun 12, 2014 2052 2057 2046 2052 81,700 -3.24(-0.16%)
Jun 11, 2014 2049 2057 2045 2055 74,400 +2.42(+0.12%)
Jun 10, 2014 2033 2053 2026 2053 79,600 +22.03(+1.08%)
Jun 09, 2014 2025 2045 2023 2030 64,800 +0.54(+0.03%)
Jun 08, 2014 2041 2042 2022 2030 0 +0.00(+0.00%)
Jun 07, 2014 2041 2042 2022 2030 0 +0.00(+0.00%)
Jun 06, 2014 2041 2042 2022 2030 66,000 -10.92(-0.54%)
Jun 05, 2014 2019 2042 2016 2041 68,000 +16.05(+0.79%)
Jun 04, 2014 2038 2038 2013 2025 72,400 -13.48(-0.66%)
Jun 03, 2014 2039 2050 2037 2038 71,600 -0.90(-0.04%)
Jun 02, 2014 2040 2047 2031 2039 0 +0.00(+0.00%)
Jun 01, 2014 2040 2047 2031 2039 0 +0.00(+0.00%)
May 31, 2014 2040 2047 2031 2039 0 +0.00(+0.00%)
May 30, 2014 2040 2047 2031 2039 75,100 -1.38(-0.07%)
May 29, 2014 2052 2057 2039 2041 81,200 -9.64(-0.47%)
May 28, 2014 2035 2053 2029 2050 81,300 +15.67(+0.77%)
May 27, 2014 2040 2044 2033 2035 67,600 -6.92(-0.34%)
May 26, 2014 2042 2045 2035 2041 70,300 +6.91(+0.34%)
May 25, 2014 2020 2035 2018 2035 0 +0.00(+0.00%)
May 24, 2014 2020 2035 2018 2035 0 +0.00(+0.00%)
May 23, 2014 2020 2035 2018 2035 63,500 +13.28(+0.66%)
May 22, 2014 2023 2042 2019 2021 74,700 -3.66(-0.18%)
May 21, 2014 2001 2025 1991 2025 61,800 +16.83(+0.84%)
May 20, 2014 2012 2018 2003 2008 61,300 +2.94(+0.15%)
May 19, 2014 2023 2023 1996 2005 65,300 -21.32(-1.05%)
May 18, 2014 2024 2028 2013 2026 0 +0.00(+0.00%)
May 17, 2014 2024 2028 2013 2026 0 +0.00(+0.00%)
May 16, 2014 2024 2028 2013 2026 66,400 +1.53(+0.08%)
May 15, 2014 2044 2047 2023 2025 75,800 -22.94(-1.12%)
May 14, 2014 2049 2057 2043 2048 72,000 -2.82(-0.14%)
May 13, 2014 2055 2061 2044 2051 97,200 -2.14(-0.10%)
May 12, 2014 2023 2056 2017 2053 115,700 +41.74(+2.08%)
May 11, 2014 2016 2020 2001 2011 0 +0.00(+0.00%)
May 10, 2014 2016 2020 2001 2011 0 -0.01(-0.00%)
May 09, 2014 2016 2020 2001 2011 76,200 -4.13(-0.20%)
May 08, 2014 2007 2037 2006 2015 77,900 +5.19(+0.26%)
May 07, 2014 2023 2025 2008 2010 74,400 -17.96(-0.89%)
May 06, 2014 2024 2039 2021 2028 74,600 +0.69(+0.03%)
May 05, 2014 2022 2029 2007 2027 79,900 +0.99(+0.05%)
May 04, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
May 03, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
May 02, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
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.