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 31, 2006 1656 1667 1629 1641 57,000 -15.99(-0.96%)
May 30, 2006 1655 1664 1635 1657 53,000 +8.75(+0.53%)
May 29, 2006 1622 1649 1609 1649 51,800 +34.65(+2.15%)
May 26, 2006 1597 1615 1593 1614 43,800 +22.46(+1.41%)
May 25, 2006 1585 1599 1564 1591 41,000 +0.51(+0.03%)
May 24, 2006 1610 1635 1562 1591 57,200 -13.63(-0.85%)
May 23, 2006 1648 1649 1597 1605 70,000 -53.14(-3.21%)
May 22, 2006 1657 1674 1647 1658 77,200 -1.86(-0.11%)
May 19, 2006 1620 1665 1610 1660 77,000 +42.27(+2.61%)
May 18, 2006 1612 1630 1583 1617 60,600 -7.87(-0.48%)
May 17, 2006 1613 1641 1592 1625 71,000 +11.90(+0.74%)
May 16, 2006 1659 1679 1605 1613 88,200 -50.84(-3.06%)
May 15, 2006 1616 1665 1607 1664 87,800 +61.26(+3.82%)
May 12, 2006 1533 1603 1531 1603 68,400 +65.45(+4.26%)
May 11, 2006 1548 1584 1536 1537 73,200 -8.31(-0.54%)
May 10, 2006 1538 1554 1518 1546 62,800 +14.53(+0.95%)
May 09, 2006 1503 1533 1498 1531 64,600 +34.06(+2.28%)
May 08, 2006 1447 1497 1447 1497 51,600 +56.88(+3.95%)
May 05, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 04, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 03, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 02, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 01, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
Apr 28, 2006 1404 1445 1389 1440 44,600 +23.49(+1.66%)
Apr 27, 2006 1419 1424 1407 1417 37,600 -0.75(-0.05%)
Apr 26, 2006 1399 1427 1397 1417 48,400 +17.71(+1.27%)
Apr 25, 2006 1406 1409 1386 1400 43,200 -10.02(-0.71%)
Apr 24, 2006 1423 1429 1402 1410 52,000 -7.00(-0.49%)
Apr 21, 2006 1386 1420 1383 1417 45,600 +30.89(+2.23%)
Apr 20, 2006 1398 1404 1377 1386 43,400 -10.80(-0.77%)
Apr 19, 2006 1389 1400 1379 1397 40,600 +11.59(+0.84%)
Apr 18, 2006 1380 1391 1370 1385 36,800 +6.50(+0.47%)
Apr 17, 2006 1361 1384 1353 1379 42,200 +19.07(+1.40%)
Apr 14, 2006 1330 1360 1328 1360 37,800 +27.21(+2.04%)
Apr 13, 2006 1359 1364 1332 1332 41,200 -27.80(-2.04%)
Apr 12, 2006 1362 1365 1356 1360 37,200 -2.10(-0.15%)
Apr 11, 2006 1361 1367 1350 1362 43,800 +3.15(+0.23%)
Apr 10, 2006 1344 1359 1340 1359 41,400 +16.12(+1.20%)
Apr 07, 2006 1341 1345 1331 1343 40,600 +3.22(+0.24%)
Apr 06, 2006 1342 1349 1336 1340 41,800 -0.42(-0.03%)
Apr 05, 2006 1331 1342 1327 1340 37,800 +10.36(+0.78%)
Apr 04, 2006 1320 1330 1315 1330 37,200 +10.33(+0.78%)
Apr 03, 2006 1299 1319 1299 1319 32,800 +21.17(+1.63%)
Apr 01, 2006 1292 1299 1286 1298 26,600 +3.58(+0.28%)
Mar 31, 2006 1306 1308 1294 1295 26,000 -10.85(-0.83%)
Mar 30, 2006 1299 1313 1297 1306 34,200 +6.78(+0.52%)
Mar 29, 2006 1296 1303 1293 1299 25,000 +2.87(+0.22%)
Mar 28, 2006 1296 1297 1284 1296 20,600 +0.00(+0.00%)
Mar 27, 2006 1296 1297 1284 1296 0 +1.22(+0.09%)
Mar 25, 2006 1302 1308 1293 1295 24,400 -7.76(-0.60%)
Mar 24, 2006 1296 1303 1290 1302 25,400 +5.75(+0.44%)
Mar 23, 2006 1289 1297 1281 1297 22,400 +6.31(+0.49%)
Mar 22, 2006 1289 1298 1285 1290 24,400 +1.98(+0.15%)
Mar 21, 2006 1270 1289 1264 1288 20,200 +0.00(+0.00%)
Mar 20, 2006 1270 1289 1264 1288 0 +18.96(+1.49%)
Mar 18, 2006 1273 1277 1266 1269 18,800 -4.73(-0.37%)
Mar 17, 2006 1275 1277 1271 1274 18,400 -0.62(-0.05%)
Mar 16, 2006 1259 1276 1258 1275 18,400 +15.77(+1.25%)
Mar 15, 2006 1260 1263 1250 1259 14,800 -0.63(-0.05%)
Mar 14, 2006 1245 1260 1245 1260 13,800 +0.00(+0.00%)
Mar 13, 2006 1245 1260 1245 1260 0 +14.02(+1.13%)
Mar 11, 2006 1245 1254 1241 1246 14,000 +0.48(+0.04%)
Mar 10, 2006 1247 1254 1243 1245 15,400 -5.21(-0.42%)
Mar 09, 2006 1257 1258 1238 1250 19,800 -9.54(-0.76%)
Mar 08, 2006 1288 1288 1258 1260 22,600 -29.03(-2.25%)
Mar 07, 2006 1293 1297 1287 1289 20,400 +0.00(+0.00%)
Mar 06, 2006 1293 1297 1287 1289 0 -4.35(-0.34%)
Mar 04, 2006 1285 1295 1276 1293 25,000 +7.63(+0.59%)
Mar 03, 2006 1307 1308 1282 1286 28,400 -20.92(-1.60%)
Mar 02, 2006 1299 1308 1298 1307 23,600 +7.56(+0.58%)
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.