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 )

3,122.40 +2.50 (+0.08%)
Daily Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2009 2601 2635 2593 2633 0 +0.00(+0.00%)
May 28, 2009 2601 2635 2593 2633 0 +0.00(+0.00%)
May 27, 2009 2601 2635 2593 2633 103,200 +44.36(+1.71%)
May 26, 2009 2615 2619 2586 2589 114,600 -21.44(-0.82%)
May 25, 2009 2555 2618 2539 2610 112,000 +12.41(+0.48%)
May 22, 2009 2596 2618 2579 2598 99,200 -13.02(-0.50%)
May 21, 2009 2639 2663 2599 2611 139,000 -40.79(-1.54%)
May 20, 2009 2681 2686 2651 2651 138,200 -25.27(-0.94%)
May 19, 2009 2679 2688 2661 2677 147,400 +23.90(+0.90%)
May 18, 2009 2633 2657 2590 2653 119,000 +7.52(+0.28%)
May 15, 2009 2647 2661 2623 2645 110,800 +5.37(+0.20%)
May 14, 2009 2631 2651 2610 2640 124,800 -23.88(-0.90%)
May 13, 2009 2629 2670 2608 2664 145,800 +45.60(+1.74%)
May 12, 2009 2562 2620 2559 2618 123,000 +38.42(+1.49%)
May 11, 2009 2646 2664 2580 2580 178,200 -45.90(-1.75%)
May 08, 2009 2587 2634 2575 2626 162,000 +28.20(+1.09%)
May 07, 2009 2612 2622 2566 2597 181,800 +4.93(+0.19%)
May 06, 2009 2564 2597 2553 2593 160,800 +25.18(+0.98%)
May 05, 2009 2577 2591 2552 2567 158,400 +7.43(+0.29%)
May 04, 2009 2487 2561 2486 2560 153,400 +82.34(+3.32%)
May 01, 2009 2478 2491 2461 2478 0 +0.00(+0.00%)
Apr 30, 2009 2478 2491 2461 2478 131,200 +9.38(+0.38%)
Apr 29, 2009 2402 2478 2395 2468 126,600 +66.75(+2.78%)
Apr 28, 2009 2383 2411 2372 2401 94,800 -3.91(-0.16%)
Apr 27, 2009 2443 2453 2393 2405 113,000 -43.24(-1.77%)
Apr 24, 2009 2477 2482 2446 2449 113,800 -15.36(-0.62%)
Apr 23, 2009 2441 2474 2423 2464 126,200 +2.60(+0.11%)
Apr 22, 2009 2548 2579 2450 2461 194,000 -74.48(-2.94%)
Apr 21, 2009 2523 2553 2500 2536 164,600 -21.63(-0.85%)
Apr 20, 2009 2500 2559 2497 2557 148,000 +53.52(+2.14%)
Apr 17, 2009 2525 2539 2482 2504 161,600 -30.19(-1.19%)
Apr 16, 2009 2542 2549 2497 2534 186,200 -1.93(-0.08%)
Apr 15, 2009 2515 2543 2486 2536 181,000 +8.88(+0.35%)
Apr 14, 2009 2512 2532 2495 2527 165,200 +13.48(+0.54%)
Apr 13, 2009 2468 2522 2464 2514 191,400 +69.47(+2.84%)
Apr 10, 2009 2400 2445 2393 2444 157,400 +64.35(+2.70%)
Apr 09, 2009 2345 2381 2332 2380 113,200 +32.49(+1.38%)
Apr 08, 2009 2430 2435 2347 2347 146,800 -91.79(-3.76%)
Apr 07, 2009 2422 2450 2408 2439 124,200 +19.40(+0.80%)
Apr 06, 2009 2446 2457 2406 2420 0 +0.00(+0.00%)
Apr 03, 2009 2446 2457 2406 2420 170,200 -5.51(-0.23%)
Apr 02, 2009 2417 2450 2417 2425 188,400 +17.27(+0.72%)
Apr 01, 2009 2381 2423 2381 2408 179,800 +34.81(+1.47%)
Mar 31, 2009 2314 2376 2299 2373 142,600 +15.17(+0.64%)
Mar 30, 2009 2378 2380 2349 2358 139,800 -16.40(-0.69%)
Mar 27, 2009 2381 2393 2361 2374 186,600 +12.74(+0.54%)
Mar 26, 2009 2296 2362 2275 2362 158,600 +70.15(+3.06%)
Mar 25, 2009 2333 2356 2291 2292 144,800 -46.87(-2.00%)
Mar 24, 2009 2360 2369 2327 2338 162,800 +12.94(+0.56%)
Mar 23, 2009 2286 2329 2277 2325 160,000 +44.39(+1.95%)
Mar 20, 2009 2272 2294 2250 2281 150,600 +15.33(+0.68%)
Mar 19, 2009 2227 2268 2220 2266 145,800 +42.03(+1.89%)
Mar 18, 2009 2228 2255 2222 2224 147,000 +5.40(+0.24%)
Mar 17, 2009 2157 2225 2152 2218 130,800 +65.04(+3.02%)
Mar 16, 2009 2122 2159 2109 2153 73,400 +24.44(+1.15%)
Mar 13, 2009 2148 2166 2125 2129 83,600 -5.03(-0.24%)
Mar 12, 2009 2128 2137 2086 2134 87,200 -5.14(-0.24%)
Mar 11, 2009 2200 2204 2133 2139 103,800 -19.55(-0.91%)
Mar 10, 2009 2097 2159 2088 2159 84,000 +39.82(+1.88%)
Mar 09, 2009 2206 2233 2116 2119 124,400 -74.26(-3.39%)
Mar 07, 2009 2181 2221 2172 2193 123,800 -28.07(-1.26%)
Mar 06, 2009 2220 2242 2173 2221 182,400 +22.97(+1.04%)
Mar 05, 2009 2077 2202 2077 2198 154,800 +126.68(+6.12%)
Mar 04, 2009 2047 2089 2037 2071 97,800 -22.02(-1.05%)
Mar 03, 2009 2066 2102 2053 2093 87,400 +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.