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 (%)
Oct 31, 2007 5985 6002 5871 5955 71,000 +57.58(+0.98%)
Oct 30, 2007 5769 5900 5701 5897 54,200 +149.19(+2.60%)
Oct 29, 2007 5642 5750 5618 5748 50,200 +158.37(+2.83%)
Oct 26, 2007 5499 5629 5462 5590 51,600 +27.24(+0.49%)
Oct 25, 2007 5794 5820 5546 5562 71,800 -280.72(-4.80%)
Oct 24, 2007 5804 5907 5794 5843 60,200 +69.72(+1.21%)
Oct 23, 2007 5660 5776 5575 5773 58,400 +106.06(+1.87%)
Oct 22, 2007 5743 5805 5655 5667 54,400 -150.72(-2.59%)
Oct 19, 2007 5869 5932 5767 5818 55,200 -7.23(-0.12%)
Oct 18, 2007 6032 6055 5805 5825 69,800 -211.00(-3.50%)
Oct 17, 2007 6057 6089 5982 6036 71,400 -55.78(-0.92%)
Oct 16, 2007 6057 6124 6041 6092 88,200 +61.97(+1.03%)
Oct 15, 2007 5935 6039 5866 6030 98,800 +126.83(+2.15%)
Oct 12, 2007 5951 5959 5659 5903 119,200 -9.97(-0.17%)
Oct 11, 2007 5798 5915 5756 5913 94,800 +141.77(+2.46%)
Oct 10, 2007 5743 5861 5727 5771 92,400 +55.57(+0.97%)
Oct 09, 2007 5679 5725 5628 5716 83,200 +23.14(+0.41%)
Oct 08, 2007 5683 5730 5620 5693 96,000 +140.45(+2.53%)
Oct 05, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 04, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 03, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 02, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 01, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Sep 28, 2007 5462 5560 5462 5552 80,600 +142.90(+2.64%)
Sep 27, 2007 5338 5411 5307 5409 58,800 +70.88(+1.33%)
Sep 26, 2007 5408 5464 5320 5339 63,600 -87.36(-1.61%)
Sep 25, 2007 5500 5509 5396 5426 96,600 -59.13(-1.08%)
Sep 24, 2007 5470 5506 5404 5485 81,800 +30.34(+0.56%)
Sep 21, 2007 5483 5489 5363 5455 92,800 -15.39(-0.28%)
Sep 20, 2007 5408 5482 5396 5470 86,600 +74.79(+1.39%)
Sep 19, 2007 5439 5447 5336 5395 89,800 -29.94(-0.55%)
Sep 18, 2007 5447 5459 5340 5425 102,600 +3.82(+0.07%)
Sep 17, 2007 5309 5427 5308 5421 105,600 +109.21(+2.06%)
Sep 14, 2007 5290 5324 5202 5312 94,600 +38.59(+0.73%)
Sep 13, 2007 5193 5277 5179 5274 86,600 +100.96(+1.95%)
Sep 12, 2007 5093 5192 5025 5173 97,000 +58.66(+1.15%)
Sep 11, 2007 5363 5395 5094 5114 110,000 -241.32(-4.51%)
Sep 10, 2007 5208 5357 5170 5355 102,400 +78.11(+1.48%)
Sep 07, 2007 5381 5405 5269 5277 119,800 -116.48(-2.16%)
Sep 06, 2007 5337 5412 5314 5394 107,000 +82.94(+1.56%)
Sep 05, 2007 5296 5338 5224 5311 96,200 +16.68(+0.32%)
Sep 04, 2007 5333 5358 5265 5294 120,400 -27.02(-0.51%)
Sep 03, 2007 5258 5328 5258 5321 125,800 +102.23(+1.96%)
Aug 31, 2007 5184 5235 5158 5219 103,600 +50.95(+0.99%)
Aug 30, 2007 5144 5187 5110 5168 101,200 +58.45(+1.14%)
Aug 29, 2007 5148 5205 5063 5109 100,800 -85.26(-1.64%)
Aug 28, 2007 5134 5210 5058 5195 105,400 +44.57(+0.87%)
Aug 27, 2007 5145 5192 5092 5150 116,200 +42.45(+0.83%)
Aug 24, 2007 5071 5125 5052 5108 109,000 +75.18(+1.49%)
Aug 23, 2007 5003 5050 4968 5032 99,400 +52.41(+1.05%)
Aug 22, 2007 4876 4999 4861 4980 108,200 +24.87(+0.50%)
Aug 21, 2007 4944 4983 4918 4955 104,200 +50.36(+1.03%)
Aug 20, 2007 4774 4906 4758 4905 99,200 +248.28(+5.33%)
Aug 17, 2007 4733 4814 4646 4657 91,200 -108.88(-2.28%)
Aug 16, 2007 4845 4845 4710 4765 90,600 -104.43(-2.14%)
Aug 15, 2007 4876 4916 4763 4870 90,600 -2.91(-0.06%)
Aug 14, 2007 4820 4877 4790 4873 88,600 +52.73(+1.09%)
Aug 13, 2007 4769 4873 4729 4820 114,200 +70.69(+1.49%)
Aug 10, 2007 4745 4770 4641 4749 101,800 -4.73(-0.10%)
Aug 09, 2007 4659 4769 4659 4754 97,600 +90.94(+1.95%)
Aug 08, 2007 4615 4711 4569 4663 119,000 +11.93(+0.26%)
Aug 07, 2007 4642 4687 4581 4651 116,200 +23.12(+0.50%)
Aug 06, 2007 4600 4630 4564 4628 111,800 +67.34(+1.48%)
Aug 03, 2007 4441 4563 4439 4561 115,200 +153.04(+3.47%)
Aug 02, 2007 4317 4432 4291 4408 98,200 +107.17(+2.49%)
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.