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 (%)
Jan 29, 2000 1515 1536 1511 1535 0 +28.23(+1.87%)
Jan 28, 2000 1490 1507 1485 1507 0 +25.65(+1.73%)
Jan 27, 2000 1477 1482 1470 1481 0 +4.61(+0.31%)
Jan 26, 2000 1483 1490 1467 1477 0 -0.83(-0.06%)
Jan 25, 2000 1466 1477 1449 1477 0 +0.00(+0.00%)
Jan 24, 2000 1466 1477 1449 1477 0 +12.26(+0.84%)
Jan 22, 2000 1472 1476 1459 1465 0 -1.78(-0.12%)
Jan 21, 2000 1443 1467 1443 1467 0 +26.14(+1.81%)
Jan 20, 2000 1426 1444 1425 1441 0 +14.10(+0.99%)
Jan 19, 2000 1437 1444 1422 1427 0 -6.71(-0.47%)
Jan 18, 2000 1409 1433 1403 1433 0 +0.00(+0.00%)
Jan 17, 2000 1409 1433 1403 1433 0 +24.48(+1.74%)
Jan 15, 2000 1426 1433 1402 1409 0 -15.59(-1.09%)
Jan 14, 2000 1437 1444 1419 1424 0 -13.58(-0.94%)
Jan 13, 2000 1474 1489 1435 1438 0 -41.76(-2.82%)
Jan 12, 2000 1548 1548 1469 1480 0 -65.33(-4.23%)
Jan 11, 2000 1532 1547 1506 1545 0 +0.00(+0.00%)
Jan 10, 2000 1532 1547 1506 1545 0 +28.51(+1.88%)
Jan 08, 2000 1477 1523 1477 1517 0 +52.66(+3.60%)
Jan 07, 2000 1406 1464 1400 1464 0 +54.26(+3.85%)
Jan 06, 2000 1408 1434 1398 1410 0 +3.31(+0.24%)
Jan 05, 2000 1369 1408 1361 1406 0 +0.00(+0.00%)
Jan 04, 2000 1369 1408 1361 1406 0 +39.79(+2.91%)
Dec 31, 1999 1358 1367 1358 1367 0 +9.65(+0.71%)
Dec 30, 1999 1350 1358 1342 1357 0 +8.11(+0.60%)
Dec 29, 1999 1346 1368 1343 1349 0 +3.47(+0.26%)
Dec 28, 1999 1354 1359 1341 1345 0 +0.00(+0.00%)
Dec 27, 1999 1354 1359 1341 1345 0 -10.02(-0.74%)
Dec 25, 1999 1368 1376 1352 1355 0 -14.09(-1.03%)
Dec 24, 1999 1387 1387 1365 1369 0 -18.05(-1.30%)
Dec 23, 1999 1394 1397 1384 1388 0 -7.99(-0.57%)
Dec 22, 1999 1416 1416 1388 1396 0 +0.00(+0.00%)
Dec 21, 1999 1416 1416 1388 1396 0 -24.05(-1.69%)
Dec 18, 1999 1435 1438 1417 1420 0 -15.32(-1.07%)
Dec 17, 1999 1452 1452 1433 1435 0 -16.19(-1.12%)
Dec 16, 1999 1424 1462 1424 1451 0 +28.80(+2.02%)
Dec 15, 1999 1416 1422 1411 1422 0 +5.15(+0.36%)
Dec 14, 1999 1429 1430 1415 1417 0 +0.00(+0.00%)
Dec 13, 1999 1429 1430 1415 1417 0 -11.83(-0.83%)
Dec 11, 1999 1416 1429 1413 1429 0 +12.21(+0.86%)
Dec 10, 1999 1425 1425 1414 1417 0 -8.12(-0.57%)
Dec 09, 1999 1429 1431 1422 1425 0 -3.41(-0.24%)
Dec 08, 1999 1427 1438 1425 1428 0 +1.27(+0.09%)
Dec 07, 1999 1437 1437 1423 1427 0 +0.00(+0.00%)
Dec 06, 1999 1437 1437 1423 1427 0 -10.24(-0.71%)
Dec 04, 1999 1436 1441 1431 1437 0 +1.39(+0.10%)
Dec 03, 1999 1447 1448 1434 1436 0 -11.28(-0.78%)
Dec 02, 1999 1435 1448 1433 1447 0 +12.15(+0.85%)
Dec 01, 1999 1434 1440 1430 1435 0 -0.50(-0.03%)
Nov 30, 1999 1444 1445 1433 1435 0 +0.00(+0.00%)
Nov 29, 1999 1444 1445 1433 1435 0 -9.04(-0.63%)
Nov 27, 1999 1443 1449 1442 1445 0 +0.27(+0.02%)
Nov 26, 1999 1452 1452 1440 1444 0 -10.34(-0.71%)
Nov 25, 1999 1466 1468 1451 1455 0 -11.85(-0.81%)
Nov 24, 1999 1465 1472 1461 1466 0 +1.84(+0.13%)
Nov 23, 1999 1468 1469 1458 1465 0 +0.00(+0.00%)
Nov 22, 1999 1468 1469 1458 1465 0 -3.88(-0.26%)
Nov 20, 1999 1485 1490 1466 1468 0 -13.98(-0.94%)
Nov 19, 1999 1466 1498 1454 1482 0 +19.66(+1.34%)
Nov 18, 1999 1430 1463 1427 1463 0 +31.47(+2.20%)
Nov 17, 1999 1463 1470 1429 1431 0 -20.22(-1.39%)
Nov 16, 1999 1452 1454 1437 1452 0 +0.00(+0.00%)
Nov 15, 1999 1452 1454 1437 1452 0 +1.21(+0.08%)
Nov 13, 1999 1446 1453 1444 1450 0 +6.42(+0.44%)
Nov 12, 1999 1450 1459 1441 1444 0 -6.24(-0.43%)
Nov 11, 1999 1464 1464 1437 1450 0 -13.88(-0.95%)
Nov 10, 1999 1474 1480 1461 1464 0 -7.35(-0.50%)
Nov 09, 1999 1464 1477 1459 1471 0 +0.00(+0.00%)
Nov 08, 1999 1464 1477 1459 1471 0 +6.15(+0.42%)
Nov 06, 1999 1465 1479 1461 1465 0 +0.40(+0.03%)
Nov 05, 1999 1474 1474 1457 1465 0 -10.85(-0.74%)
Nov 04, 1999 1488 1492 1473 1476 0 -11.79(-0.79%)
Nov 03, 1999 1492 1500 1482 1487 0 -5.63(-0.38%)
Nov 02, 1999 1502 1507 1488 1493 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.