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 (%)
Jan 31, 2005 1211 1211 1190 1192 0 -21.85(-1.80%)
Jan 29, 2005 1224 1226 1209 1214 8,200 -12.22(-1.00%)
Jan 28, 2005 1240 1241 1224 1226 9,400 -16.07(-1.29%)
Jan 27, 2005 1252 1254 1240 1242 9,600 -12.27(-0.98%)
Jan 26, 2005 1252 1255 1239 1254 11,800 -1.55(-0.12%)
Jan 25, 2005 1258 1266 1240 1256 18,000 +0.00(+0.00%)
Jan 24, 2005 1258 1266 1240 1256 0 +21.30(+1.73%)
Jan 22, 2005 1202 1238 1189 1234 17,000 +30.09(+2.50%)
Jan 21, 2005 1213 1214 1199 1204 10,400 -13.72(-1.13%)
Jan 20, 2005 1225 1225 1215 1218 9,400 -7.34(-0.60%)
Jan 19, 2005 1216 1226 1207 1225 10,200 +8.80(+0.72%)
Jan 18, 2005 1236 1236 1214 1217 10,000 +0.00(+0.00%)
Jan 17, 2005 1236 1236 1214 1217 0 -28.97(-2.33%)
Jan 15, 2005 1256 1269 1244 1246 9,800 -10.69(-0.85%)
Jan 14, 2005 1256 1260 1251 1256 8,800 -0.61(-0.05%)
Jan 13, 2005 1257 1257 1246 1257 6,800 -0.54(-0.04%)
Jan 12, 2005 1253 1261 1248 1257 7,800 +5.06(+0.40%)
Jan 11, 2005 1244 1253 1236 1252 7,200 +0.00(+0.00%)
Jan 10, 2005 1244 1253 1236 1252 0 +7.65(+0.61%)
Jan 08, 2005 1239 1256 1236 1245 9,000 +5.32(+0.43%)
Jan 07, 2005 1252 1253 1234 1239 8,000 -12.51(-1.00%)
Jan 06, 2005 1242 1259 1236 1252 8,600 +9.17(+0.74%)
Jan 05, 2005 1261 1261 1238 1243 8,200 +0.00(+0.00%)
Jan 04, 2005 1261 1261 1238 1243 0 -23.73(-1.87%)
Jan 03, 2005 1275 1281 1264 1266 8,400 +0.00(+0.00%)
Jan 01, 2005 1275 1281 1264 1266 8,400 -7.21(-0.57%)
Dec 31, 2004 1273 1281 1264 1274 8,800 -0.60(-0.05%)
Dec 30, 2004 1279 1286 1271 1274 8,800 -4.63(-0.36%)
Dec 29, 2004 1281 1284 1272 1279 7,800 -1.33(-0.10%)
Dec 28, 2004 1285 1292 1277 1280 7,200 +0.00(+0.00%)
Dec 27, 2004 1285 1292 1277 1280 0 -4.77(-0.37%)
Dec 25, 2004 1281 1291 1280 1285 7,200 +2.32(+0.18%)
Dec 24, 2004 1309 1309 1281 1283 8,400 -24.85(-1.90%)
Dec 23, 2004 1277 1308 1275 1308 13,400 +32.40(+2.54%)
Dec 22, 2004 1275 1286 1271 1275 7,000 -0.29(-0.02%)
Dec 21, 2004 1286 1286 1272 1275 8,000 +0.00(+0.00%)
Dec 20, 2004 1286 1286 1272 1275 0 -15.03(-1.16%)
Dec 18, 2004 1304 1304 1288 1290 7,600 -14.53(-1.11%)
Dec 17, 2004 1311 1318 1302 1305 9,000 -8.03(-0.61%)
Dec 16, 2004 1307 1318 1292 1313 11,400 +5.50(+0.42%)
Dec 15, 2004 1309 1316 1303 1308 8,000 -2.14(-0.16%)
Dec 14, 2004 1313 1314 1300 1310 8,600 +0.00(+0.00%)
Dec 13, 2004 1313 1314 1300 1310 0 -8.03(-0.61%)
Dec 11, 2004 1337 1340 1317 1318 11,000 -21.09(-1.58%)
Dec 10, 2004 1327 1352 1318 1339 15,200 +12.37(+0.93%)
Dec 09, 2004 1331 1338 1322 1326 8,600 +2.69(+0.20%)
Dec 08, 2004 1340 1341 1323 1324 10,200 -15.89(-1.19%)
Dec 07, 2004 1338 1343 1327 1340 10,600 +0.00(+0.00%)
Dec 06, 2004 1338 1343 1327 1340 0 +2.44(+0.18%)
Dec 04, 2004 1333 1344 1333 1337 13,600 +4.11(+0.31%)
Dec 03, 2004 1334 1334 1325 1333 12,800 -1.85(-0.14%)
Dec 02, 2004 1341 1343 1333 1335 9,600 -5.83(-0.43%)
Dec 01, 2004 1336 1341 1332 1341 9,200 +3.34(+0.25%)
Nov 30, 2004 1355 1355 1336 1337 10,000 +0.00(+0.00%)
Nov 29, 2004 1355 1355 1336 1337 0 -19.30(-1.42%)
Nov 27, 2004 1358 1362 1355 1357 10,400 -1.60(-0.12%)
Nov 26, 2004 1358 1362 1348 1358 13,400 -0.79(-0.06%)
Nov 25, 2004 1371 1381 1358 1359 16,400 -12.12(-0.88%)
Nov 24, 2004 1384 1384 1368 1371 16,400 -11.78(-0.85%)
Nov 23, 2004 1382 1387 1374 1383 16,600 +0.00(+0.00%)
Nov 22, 2004 1382 1387 1374 1383 0 +3.06(+0.22%)
Nov 20, 2004 1370 1380 1365 1380 14,200 +12.13(+0.89%)
Nov 19, 2004 1354 1368 1353 1368 11,600 +11.69(+0.86%)
Nov 18, 2004 1371 1371 1351 1356 12,200 -14.25(-1.04%)
Nov 17, 2004 1373 1376 1361 1370 14,200 +0.34(+0.02%)
Nov 16, 2004 1354 1371 1354 1370 14,200 +0.00(+0.00%)
Nov 15, 2004 1354 1371 1354 1370 0 +17.83(+1.32%)
Nov 13, 2004 1347 1360 1341 1352 15,800 +5.15(+0.38%)
Nov 12, 2004 1359 1380 1346 1347 27,400 -7.32(-0.54%)
Nov 11, 2004 1310 1361 1303 1354 23,400 +46.96(+3.59%)
Nov 10, 2004 1304 1313 1300 1307 7,200 +3.20(+0.25%)
Nov 09, 2004 1304 1308 1293 1304 7,400 +0.00(+0.00%)
Nov 08, 2004 1304 1308 1293 1304 0 -0.90(-0.07%)
Nov 06, 2004 1309 1316 1299 1305 10,000 +0.35(+0.03%)
Nov 05, 2004 1328 1338 1301 1305 14,000 -21.97(-1.66%)
Nov 04, 2004 1305 1328 1301 1327 13,200 +25.22(+1.94%)
Nov 03, 2004 1304 1306 1291 1302 11,000 -3.76(-0.29%)
Nov 02, 2004 1318 1323 1304 1305 12,000 +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.