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 )

3,154.03 +31.63 (+1.01%)
Daily Price Updated: 3:00 PM EDT, May 17, 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, 2013 2156 2156 2137 2142 108,100 -18.85(-0.87%)
Oct 30, 2013 2127 2162 2122 2160 119,600 +31.60(+1.48%)
Oct 29, 2013 2135 2164 2093 2129 143,100 -5.01(-0.23%)
Oct 28, 2013 2136 2141 2123 2134 88,400 +0.91(+0.04%)
Oct 27, 2013 2164 2171 2123 2133 0 +0.00(+0.00%)
Oct 26, 2013 2164 2171 2123 2133 0 +0.00(+0.00%)
Oct 25, 2013 2164 2171 2123 2133 113,900 -31.36(-1.45%)
Oct 24, 2013 2179 2183 2160 2164 103,000 -18.79(-0.86%)
Oct 23, 2013 2213 2227 2178 2183 146,300 -27.54(-1.25%)
Oct 22, 2013 2227 2227 2204 2211 149,100 -18.59(-0.83%)
Oct 21, 2013 2198 2230 2190 2229 136,700 +35.46(+1.62%)
Oct 20, 2013 2189 2203 2184 2194 0 +0.00(+0.00%)
Oct 19, 2013 2189 2203 2184 2194 0 +0.00(+0.00%)
Oct 18, 2013 2189 2203 2184 2194 103,700 +5.24(+0.24%)
Oct 17, 2013 2202 2211 2183 2189 126,800 -4.53(-0.21%)
Oct 16, 2013 2228 2228 2183 2193 154,600 -40.34(-1.81%)
Oct 15, 2013 2238 2240 2221 2233 153,700 -4.36(-0.19%)
Oct 14, 2013 2232 2243 2226 2238 166,000 +9.62(+0.43%)
Oct 13, 2013 2201 2229 2201 2228 0 +0.00(+0.00%)
Oct 12, 2013 2201 2229 2201 2228 0 +0.00(+0.00%)
Oct 11, 2013 2201 2229 2201 2228 156,900 +37.22(+1.70%)
Oct 10, 2013 2214 2215 2186 2191 149,800 -20.84(-0.94%)
Oct 09, 2013 2191 2212 2185 2212 130,900 +13.57(+0.62%)
Oct 08, 2013 2172 2200 2161 2198 126,700 +23.54(+1.08%)
Oct 07, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 06, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 05, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 04, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 03, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 02, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 01, 2013 2168 2176 2165 2175 0 -0.01(-0.00%)
Sep 30, 2013 2168 2176 2165 2175 92,800 +14.64(+0.68%)
Sep 29, 2013 2151 2166 2150 2160 0 +0.00(+0.00%)
Sep 27, 2013 2151 2166 2150 2160 105,400 +4.22(+0.20%)
Sep 26, 2013 2192 2192 2155 2156 140,400 -42.70(-1.94%)
Sep 25, 2013 2206 2218 2194 2199 160,200 -9.02(-0.41%)
Sep 24, 2013 2219 2220 2187 2208 160,400 -13.51(-0.61%)
Sep 23, 2013 2199 2223 2198 2221 133,200 +29.19(+1.33%)
Sep 21, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 20, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 19, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 18, 2013 2186 2196 2172 2192 115,100 +6.29(+0.29%)
Sep 17, 2013 2230 2231 2185 2186 154,500 -45.84(-2.05%)
Sep 16, 2013 2244 2248 2226 2231 154,800 -4.82(-0.22%)
Sep 15, 2013 2251 2259 2228 2236 0 +0.00(+0.00%)
Sep 14, 2013 2251 2259 2228 2236 0 +0.00(+0.00%)
Sep 13, 2013 2251 2259 2228 2236 172,000 -19.38(-0.86%)
Sep 12, 2013 2236 2270 2226 2256 209,700 +14.33(+0.64%)
Sep 11, 2013 2245 2258 2233 2241 244,300 +3.29(+0.15%)
Sep 10, 2013 2215 2239 2203 2238 237,200 +25.46(+1.15%)
Sep 09, 2013 2151 2219 2151 2213 219,400 +72.53(+3.39%)
Sep 08, 2013 2119 2143 2119 2140 0 +0.00(+0.00%)
Sep 07, 2013 2119 2143 2119 2140 0 +0.00(+0.00%)
Sep 06, 2013 2119 2143 2119 2140 143,200 +17.56(+0.83%)
Sep 05, 2013 2125 2128 2115 2122 126,500 -5.19(-0.24%)
Sep 04, 2013 2122 2133 2116 2128 142,000 +4.51(+0.21%)
Sep 03, 2013 2100 2124 2095 2123 138,800 +24.66(+1.18%)
Sep 02, 2013 2104 2109 2078 2098 149,200 +0.07(+0.00%)
Sep 01, 2013 2097 2114 2089 2098 0 +0.00(+0.00%)
Aug 31, 2013 2097 2114 2089 2098 0 +0.00(+0.00%)
Aug 30, 2013 2097 2114 2089 2098 170,000 +1.15(+0.05%)
Aug 29, 2013 2108 2111 2088 2097 133,200 -4.07(-0.19%)
Aug 28, 2013 2092 2114 2081 2101 161,400 -2.27(-0.11%)
Aug 27, 2013 2095 2105 2090 2104 126,400 +7.10(+0.34%)
Aug 26, 2013 2061 2097 2056 2096 119,900 +39.01(+1.90%)
Aug 25, 2013 2076 2080 2029 2057 0 +0.00(+0.00%)
Aug 24, 2013 2076 2080 2029 2057 0 +0.00(+0.00%)
Aug 23, 2013 2076 2080 2029 2057 112,400 -9.66(-0.47%)
Aug 22, 2013 2069 2083 2062 2067 90,900 -5.84(-0.28%)
Aug 21, 2013 2076 2076 2057 2073 87,400 +0.37(+0.02%)
Aug 20, 2013 2082 2099 2066 2073 107,400 -13.01(-0.62%)
Aug 19, 2013 2055 2091 2053 2086 97,400 +17.15(+0.83%)
Aug 18, 2013 2076 2199 2062 2068 0 +0.00(+0.00%)
Aug 17, 2013 2076 2199 2062 2068 0 +0.00(+0.00%)
Aug 16, 2013 2076 2199 2062 2068 153,100 -13.43(-0.65%)
Aug 15, 2013 2099 2108 2080 2082 99,400 -18.26(-0.87%)
Aug 14, 2013 2109 2123 2093 2100 114,400 -6.02(-0.29%)
Aug 13, 2013 2101 2106 2094 2106 117,700 +4.88(+0.23%)
Aug 12, 2013 2058 2102 2056 2101 135,100 +49.04(+2.39%)
Aug 11, 2013 2052 2062 2030 2052 0 +0.00(+0.00%)
Aug 10, 2013 2052 2062 2030 2052 0 +0.00(+0.00%)
Aug 09, 2013 2052 2062 2030 2052 95,300 +7.34(+0.36%)
Aug 08, 2013 2044 2059 2037 2045 84,100 -1.88(-0.09%)
Aug 07, 2013 2056 2070 2044 2047 107,700 -13.72(-0.67%)
Aug 06, 2013 2044 2067 2035 2060 105,600 +10.02(+0.49%)
Aug 05, 2013 2032 2051 2025 2050 85,500 +21.06(+1.04%)
Aug 04, 2013 2040 2047 2026 2029 0 +0.00(+0.00%)
Aug 03, 2013 2040 2047 2026 2029 0 +0.00(+0.00%)
Aug 02, 2013 2040 2047 2026 2029 93,600 +0.35(+0.02%)
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.