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, 2012 2061 2070 2054 2069 59,600 +6.53(+0.32%)
Oct 30, 2012 2059 2076 2054 2062 60,600 +3.41(+0.17%)
Oct 29, 2012 2062 2068 2053 2059 53,600 -7.27(-0.35%)
Oct 27, 2012 2100 2102 2058 2066 0 +0.00(+0.00%)
Oct 26, 2012 2100 2102 2058 2066 78,600 -35.37(-1.68%)
Oct 25, 2012 2115 2129 2101 2102 85,400 -14.41(-0.68%)
Oct 24, 2012 2107 2124 2105 2116 72,800 +1.54(+0.07%)
Oct 23, 2012 2132 2136 2112 2114 72,600 -18.31(-0.86%)
Oct 22, 2012 2119 2138 2113 2133 60,200 +4.46(+0.21%)
Oct 20, 2012 2130 2137 2126 2128 0 +0.00(+0.00%)
Oct 19, 2012 2130 2137 2126 2128 67,600 -3.39(-0.16%)
Oct 18, 2012 2108 2138 2107 2132 87,200 +26.07(+1.24%)
Oct 17, 2012 2104 2113 2088 2106 59,800 +6.81(+0.32%)
Oct 16, 2012 2097 2112 2090 2099 57,800 +0.11(+0.01%)
Oct 15, 2012 2105 2107 2085 2099 54,000 -6.23(-0.30%)
Oct 14, 2012 2109 2127 2093 2105 0 +0.00(+0.00%)
Oct 13, 2012 2109 2127 2093 2105 0 +0.00(+0.00%)
Oct 12, 2012 2109 2127 2093 2105 68,200 +2.06(+0.10%)
Oct 11, 2012 2114 2118 2101 2103 74,400 -17.07(-0.81%)
Oct 10, 2012 2112 2122 2103 2120 79,000 +4.71(+0.22%)
Oct 09, 2012 2082 2119 2082 2115 84,600 +40.81(+1.97%)
Oct 08, 2012 2085 2096 2063 2074 55,200 -11.75(-0.56%)
Oct 06, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 05, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 04, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 03, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 02, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 01, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 30, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 29, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 28, 2012 2043 2090 2040 2086 79,400 +29.85(+1.45%)
Sep 27, 2012 2003 2068 2002 2056 76,600 +52.15(+2.60%)
Sep 26, 2012 2028 2033 1999 2004 50,400 -25.12(-1.24%)
Sep 25, 2012 2029 2039 2022 2029 48,200 -3.90(-0.19%)
Sep 24, 2012 2016 2041 2005 2033 57,600 +6.50(+0.32%)
Sep 23, 2012 2021 2042 2018 2027 0 +0.00(+0.00%)
Sep 22, 2012 2021 2042 2018 2027 0 +0.00(+0.00%)
Sep 21, 2012 2021 2042 2018 2027 60,200 +1.85(+0.09%)
Sep 20, 2012 2060 2060 2023 2025 67,400 -42.99(-2.08%)
Sep 19, 2012 2061 2070 2055 2068 52,200 +8.29(+0.40%)
Sep 18, 2012 2069 2075 2054 2060 53,800 -18.96(-0.91%)
Sep 17, 2012 2121 2122 2077 2078 76,400 -45.35(-2.14%)
Sep 16, 2012 2127 2136 2111 2124 0 +0.00(+0.00%)
Sep 15, 2012 2127 2136 2111 2124 0 +0.00(+0.00%)
Sep 14, 2012 2127 2136 2111 2124 91,200 +13.47(+0.64%)
Sep 13, 2012 2124 2130 2110 2110 79,000 -16.17(-0.76%)
Sep 12, 2012 2130 2138 2109 2127 84,200 +6.00(+0.28%)
Sep 11, 2012 2128 2128 2107 2121 80,400 -14.34(-0.67%)
Sep 10, 2012 2128 2140 2120 2135 103,600 +7.13(+0.34%)
Sep 08, 2012 2063 2145 2063 2128 0 +0.00(+0.00%)
Sep 07, 2012 2063 2145 2063 2128 140,000 +75.84(+3.70%)
Sep 06, 2012 2041 2053 2036 2052 56,000 +14.24(+0.70%)
Sep 05, 2012 2039 2048 2029 2038 57,600 -5.97(-0.29%)
Sep 04, 2012 2061 2064 2039 2044 57,400 -15.50(-0.75%)
Sep 03, 2012 2045 2067 2041 2059 60,600 +11.63(+0.57%)
Sep 02, 2012 2046 2059 2045 2048 0 +0.00(+0.00%)
Sep 01, 2012 2046 2059 2045 2048 0 +0.00(+0.00%)
Aug 31, 2012 2046 2059 2045 2048 46,200 -5.06(-0.25%)
Aug 30, 2012 2044 2060 2033 2053 62,000 -0.66(-0.03%)
Aug 29, 2012 2067 2074 2052 2053 52,200 -19.91(-0.96%)
Aug 28, 2012 2055 2084 2052 2073 54,400 +17.44(+0.85%)
Aug 27, 2012 2085 2085 2055 2056 60,400 -36.39(-1.74%)
Aug 26, 2012 2108 2110 2089 2092 0 +0.00(+0.00%)
Aug 25, 2012 2108 2110 2089 2092 0 +0.00(+0.00%)
Aug 24, 2012 2108 2110 2089 2092 60,200 -20.97(-0.99%)
Aug 23, 2012 2107 2119 2097 2113 58,400 +5.36(+0.25%)
Aug 22, 2012 2119 2121 2098 2108 58,400 -10.56(-0.50%)
Aug 21, 2012 2106 2124 2103 2118 60,800 +11.31(+0.54%)
Aug 20, 2012 2102 2111 2089 2107 46,800 -7.93(-0.37%)
Aug 19, 2012 2112 2121 2101 2115 0 +0.00(+0.00%)
Aug 18, 2012 2112 2121 2101 2115 0 +0.00(+0.00%)
Aug 17, 2012 2112 2121 2101 2115 44,400 +2.69(+0.13%)
Aug 16, 2012 2116 2123 2110 2112 45,200 -6.75(-0.32%)
Aug 15, 2012 2138 2139 2118 2119 54,600 -23.57(-1.10%)
Aug 14, 2012 2137 2144 2119 2143 67,600 +6.44(+0.30%)
Aug 13, 2012 2164 2164 2135 2136 71,400 -32.73(-1.51%)
Aug 12, 2012 2173 2177 2165 2169 0 +0.00(+0.00%)
Aug 11, 2012 2173 2177 2165 2169 0 +0.00(+0.00%)
Aug 10, 2012 2173 2177 2165 2169 68,400 -5.29(-0.24%)
Aug 09, 2012 2159 2176 2149 2174 72,600 +13.11(+0.61%)
Aug 08, 2012 2159 2169 2153 2161 72,800 +3.37(+0.16%)
Aug 07, 2012 2153 2160 2149 2158 75,000 +2.70(+0.13%)
Aug 06, 2012 2129 2159 2127 2155 71,800 +22.12(+1.04%)
Aug 05, 2012 2114 2133 2108 2133 0 +0.00(+0.00%)
Aug 04, 2012 2114 2133 2108 2133 0 +0.00(+0.00%)
Aug 03, 2012 2114 2133 2108 2133 53,400 +21.62(+1.02%)
Aug 02, 2012 2120 2126 2104 2111 53,400 -12.18(-0.57%)
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.