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 (%)
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%)
Sep 01, 2003 1423 1450 1420 1450 9,000 +27.84(+1.96%)
Aug 29, 2003 1414 1422 1407 1422 5,800 +6.29(+0.44%)
Aug 28, 2003 1426 1428 1415 1416 4,800 -9.67(-0.68%)
Aug 27, 2003 1425 1432 1420 1425 4,400 +0.15(+0.01%)
Aug 26, 2003 1421 1428 1418 1425 5,000 +3.03(+0.21%)
Aug 25, 2003 1434 1434 1419 1422 5,600 -16.70(-1.16%)
Aug 22, 2003 1439 1446 1437 1439 5,200 -2.21(-0.15%)
Aug 21, 2003 1442 1443 1434 1441 5,800 -0.57(-0.04%)
Aug 20, 2003 1450 1450 1433 1442 5,600 -8.05(-0.56%)
Aug 19, 2003 1445 1453 1444 1450 4,600 +4.62(+0.32%)
Aug 18, 2003 1450 1452 1442 1445 5,000 -5.11(-0.35%)
Aug 15, 2003 1455 1458 1447 1450 6,600 -5.70(-0.39%)
Aug 14, 2003 1464 1475 1452 1456 7,000 -9.93(-0.68%)
Aug 13, 2003 1480 1481 1465 1466 4,800 -13.45(-0.91%)
Aug 12, 2003 1474 1485 1472 1479 4,000 +4.87(+0.33%)
Aug 11, 2003 1469 1475 1463 1474 4,600 +3.14(+0.21%)
Aug 08, 2003 1487 1487 1468 1471 7,200 -16.10(-1.08%)
Aug 07, 2003 1486 1497 1485 1487 5,400 +1.12(+0.08%)
Aug 06, 2003 1493 1493 1483 1486 5,600 -8.06(-0.54%)
Aug 05, 2003 1494 1497 1489 1494 5,600 -0.05(-0.00%)
Aug 04, 2003 1477 1494 1472 1494 7,400 +17.39(+1.18%)
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.