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 (%)
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%)
Aug 01, 2003 1476 1478 1465 1477 6,200 +0.23(+0.02%)
Jul 31, 2003 1480 1483 1474 1477 5,600 -2.91(-0.20%)
Jul 30, 2003 1477 1483 1469 1480 6,600 +2.35(+0.16%)
Jul 29, 2003 1470 1481 1470 1477 5,400 +6.91(+0.47%)
Jul 28, 2003 1475 1475 1465 1470 6,600 -7.26(-0.49%)
Jul 25, 2003 1495 1503 1471 1478 14,400 -15.80(-1.06%)
Jul 24, 2003 1503 1503 1491 1493 6,400 -8.70(-0.58%)
Jul 23, 2003 1499 1505 1492 1502 6,800 +3.67(+0.24%)
Jul 22, 2003 1500 1510 1485 1498 8,800 +2.59(+0.17%)
Jul 21, 2003 1501 1505 1484 1496 10,200 -11.27(-0.75%)
Jul 18, 2003 1539 1539 1506 1507 11,400 -32.20(-2.09%)
Jul 17, 2003 1530 1540 1529 1539 12,800 +9.87(+0.65%)
Jul 16, 2003 1526 1530 1520 1529 7,000 +4.05(+0.27%)
Jul 15, 2003 1522 1531 1517 1525 7,200 +4.03(+0.26%)
Jul 14, 2003 1528 1529 1519 1521 6,200 -7.44(-0.49%)
Jul 11, 2003 1533 1536 1523 1529 8,800 -3.08(-0.20%)
Jul 10, 2003 1504 1532 1502 1532 13,400 +28.62(+1.90%)
Jul 09, 2003 1512 1513 1499 1503 5,400 -8.71(-0.58%)
Jul 08, 2003 1502 1514 1501 1512 6,600 +10.54(+0.70%)
Jul 07, 2003 1501 1504 1491 1501 6,000 -0.87(-0.06%)
Jul 04, 2003 1505 1510 1497 1502 6,400 -2.09(-0.14%)
Jul 03, 2003 1502 1508 1498 1504 6,600 +4.76(+0.32%)
Jul 02, 2003 1485 1500 1478 1500 6,800 +14.98(+1.01%)
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.