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 (%)
Jul 31, 2008 2845 2848 2774 2776 44,600 -60.95(-2.15%)
Jul 30, 2008 2885 2894 2822 2837 49,000 -13.64(-0.48%)
Jul 29, 2008 2868 2868 2828 2850 58,600 -52.70(-1.82%)
Jul 28, 2008 2884 2924 2884 2903 62,400 +37.91(+1.32%)
Jul 25, 2008 2876 2889 2852 2865 62,600 -45.19(-1.55%)
Jul 24, 2008 2862 2913 2849 2910 72,600 +72.44(+2.55%)
Jul 23, 2008 2871 2888 2831 2838 61,400 -8.27(-0.29%)
Jul 22, 2008 2852 2869 2831 2846 61,600 -15.30(-0.53%)
Jul 21, 2008 2760 2865 2746 2861 66,400 +83.05(+2.99%)
Jul 18, 2008 2712 2786 2666 2778 57,800 +93.59(+3.49%)
Jul 17, 2008 2748 2773 2676 2685 50,800 -21.09(-0.78%)
Jul 16, 2008 2754 2765 2657 2706 60,000 -73.58(-2.65%)
Jul 15, 2008 2886 2896 2770 2779 71,000 -98.81(-3.43%)
Jul 14, 2008 2838 2895 2828 2878 54,400 +21.63(+0.76%)
Jul 11, 2008 2864 2888 2821 2857 64,800 -18.82(-0.65%)
Jul 10, 2008 2880 2952 2862 2875 91,000 -45.10(-1.54%)
Jul 09, 2008 2839 2921 2839 2921 97,000 +105.60(+3.75%)
Jul 08, 2008 2806 2844 2755 2815 80,200 +22.55(+0.81%)
Jul 07, 2008 2674 2802 2674 2792 77,400 +122.51(+4.59%)
Jul 04, 2008 2691 2713 2646 2670 57,200 -33.64(-1.24%)
Jul 03, 2008 2611 2746 2567 2704 68,200 +51.80(+1.95%)
Jul 02, 2008 2656 2701 2628 2652 40,200 +0.13(+0.00%)
Jul 01, 2008 2743 2753 2645 2652 40,600 -84.50(-3.09%)
Jun 30, 2008 2724 2767 2693 2736 38,600 -12.33(-0.45%)
Jun 27, 2008 2809 2822 2723 2748 60,600 -153.42(-5.29%)
Jun 26, 2008 2904 2931 2851 2902 65,600 -3.16(-0.11%)
Jun 25, 2008 2794 2910 2784 2905 64,800 +101.99(+3.64%)
Jun 24, 2008 2747 2817 2729 2803 48,400 +42.60(+1.54%)
Jun 23, 2008 2780 2813 2741 2760 40,600 -71.32(-2.52%)
Jun 20, 2008 2811 2917 2696 2832 74,200 +82.87(+3.01%)
Jun 19, 2008 2922 2922 2742 2749 56,800 -192.24(-6.54%)
Jun 18, 2008 2772 2945 2730 2941 66,400 +146.36(+5.24%)
Jun 17, 2008 2873 2893 2769 2795 43,200 -79.35(-2.76%)
Jun 16, 2008 2876 2918 2812 2874 40,400 +5.30(+0.18%)
Jun 13, 2008 2961 2976 2866 2869 41,000 -88.73(-3.00%)
Jun 12, 2008 3012 3031 2900 2958 49,600 -66.71(-2.21%)
Jun 11, 2008 3042 3064 2992 3024 47,000 -48.09(-1.57%)
Jun 10, 2008 3202 3216 3045 3072 51,000 -257.34(-7.73%)
Jun 09, 2008 3330 3330 3330 3330 0 +0.00(+0.00%)
Jun 06, 2008 3362 3371 3313 3330 34,800 -21.98(-0.66%)
Jun 05, 2008 3356 3376 3327 3352 41,800 -18.26(-0.54%)
Jun 04, 2008 3424 3428 3342 3370 48,000 -66.49(-1.93%)
Jun 03, 2008 3457 3469 3409 3436 56,600 -22.64(-0.65%)
Jun 02, 2008 3426 3484 3401 3459 49,200 +25.69(+0.75%)
May 30, 2008 3414 3450 3391 3433 48,400 +31.91(+0.94%)
May 29, 2008 3448 3482 3401 3401 51,400 -57.59(-1.66%)
May 28, 2008 3383 3486 3354 3459 52,400 +83.62(+2.48%)
May 27, 2008 3355 3384 3334 3375 42,400 +10.87(+0.32%)
May 26, 2008 3442 3444 3362 3365 52,800 -108.55(-3.13%)
May 23, 2008 3474 3521 3436 3473 60,000 -12.54(-0.36%)
May 22, 2008 3493 3558 3470 3486 68,600 -58.56(-1.65%)
May 21, 2008 3414 3561 3355 3544 73,600 +101.03(+2.93%)
May 20, 2008 3602 3632 3432 3443 66,400 -161.60(-4.48%)
May 19, 2008 3616 3625 3564 3605 48,400 -19.47(-0.54%)
May 16, 2008 3638 3661 3582 3624 64,800 -13.09(-0.36%)
May 15, 2008 3677 3707 3636 3637 84,000 -20.11(-0.55%)
May 14, 2008 3550 3662 3550 3657 88,600 +97.19(+2.73%)
May 13, 2008 3516 3615 3508 3560 90,800 -66.74(-1.84%)
May 12, 2008 3549 3669 3522 3627 79,800 +13.49(+0.37%)
May 09, 2008 3683 3693 3552 3613 87,800 -43.35(-1.19%)
May 08, 2008 3539 3658 3523 3657 75,200 +77.69(+2.17%)
May 07, 2008 3716 3774 3578 3579 90,400 -154.35(-4.13%)
May 06, 2008 3736 3786 3681 3734 99,000 -27.51(-0.73%)
May 05, 2008 3740 3768 3697 3761 99,600 +67.90(+1.84%)
May 02, 2008 3546 3705 3543 3693 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.