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 )

3,145.77 -2.25 (-0.07%)
Daily Price Updated: 3:59 PM EDT, May 14, 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 (%)
Nov 30, 2016 3272 3277 3240 3250 0 -32.89(-1.00%)
Nov 29, 2016 3269 3301 3263 3283 0 +5.92(+0.18%)
Nov 28, 2016 3270 3288 3268 3277 0 +15.06(+0.46%)
Nov 27, 2016 3241 3262 3210 3262 0 +0.00(+0.00%)
Nov 26, 2016 3241 3262 3210 3262 0 +0.00(+0.00%)
Nov 25, 2016 3241 3262 3210 3262 0 +20.20(+0.62%)
Nov 24, 2016 3237 3258 3233 3242 0 +0.60(+0.02%)
Nov 23, 2016 3248 3263 3232 3241 0 -7.21(-0.22%)
Nov 22, 2016 3221 3250 3221 3248 0 +30.20(+0.94%)
Nov 21, 2016 3188 3230 3188 3218 0 +25.29(+0.79%)
Nov 20, 2016 3207 3212 3188 3193 0 +0.00(+0.00%)
Nov 19, 2016 3207 3212 3188 3193 0 +0.00(+0.00%)
Nov 18, 2016 3207 3212 3188 3193 0 -15.59(-0.49%)
Nov 17, 2016 3198 3211 3187 3208 0 +3.39(+0.11%)
Nov 16, 2016 3208 3211 3195 3205 0 -1.93(-0.06%)
Nov 15, 2016 3210 3214 3195 3207 0 -3.38(-0.11%)
Nov 14, 2016 3188 3221 3187 3210 0 +14.33(+0.45%)
Nov 13, 2016 3169 3203 3166 3196 0 +0.00(+0.00%)
Nov 12, 2016 3169 3203 3166 3196 0 +0.00(+0.00%)
Nov 11, 2016 3169 3203 3166 3196 0 +24.76(+0.78%)
Nov 10, 2016 3149 3172 3149 3171 0 +42.91(+1.37%)
Nov 09, 2016 3146 3147 3097 3128 0 -19.52(-0.62%)
Nov 08, 2016 3141 3157 3135 3148 0 +14.56(+0.46%)
Nov 07, 2016 3125 3139 3117 3133 0 +8.01(+0.26%)
Nov 06, 2016 3126 3141 3120 3125 0 +0.00(+0.00%)
Nov 05, 2016 3126 3141 3120 3125 0 +0.00(+0.00%)
Nov 04, 2016 3126 3141 3120 3125 0 -3.62(-0.12%)
Nov 03, 2016 3097 3141 3094 3129 0 +26.21(+0.84%)
Nov 02, 2016 3116 3119 3100 3103 0 -19.71(-0.63%)
Nov 01, 2016 3102 3123 3097 3122 0 +21.95(+0.71%)
Oct 31, 2016 3097 3102 3081 3100 0 -3.78(-0.12%)
Oct 30, 2016 3112 3129 3101 3104 0 +0.00(+0.00%)
Oct 29, 2016 3112 3129 3101 3104 0 +0.00(+0.00%)
Oct 28, 2016 3112 3129 3101 3104 0 -8.08(-0.26%)
Oct 27, 2016 3113 3115 3100 3112 0 -3.96(-0.13%)
Oct 26, 2016 3130 3130 3110 3116 0 -15.63(-0.50%)
Oct 25, 2016 3128 3132 3121 3132 0 +3.69(+0.12%)
Oct 24, 2016 3092 3137 3091 3128 0 +37.31(+1.21%)
Oct 23, 2016 3081 3102 3069 3091 0 +0.00(+0.00%)
Oct 22, 2016 3081 3102 3069 3091 0 +0.00(+0.00%)
Oct 21, 2016 3081 3102 3069 3091 0 +6.48(+0.21%)
Oct 20, 2016 3085 3090 3076 3084 0 -0.26(-0.01%)
Oct 19, 2016 3086 3096 3077 3085 0 +0.84(+0.03%)
Oct 18, 2016 3037 3084 3037 3084 0 +42.71(+1.40%)
Oct 17, 2016 3065 3069 3034 3041 0 -22.64(-0.74%)
Oct 16, 2016 3057 3065 3043 3064 0 +0.00(+0.00%)
Oct 15, 2016 3057 3065 3043 3064 0 +0.00(+0.00%)
Oct 14, 2016 3057 3065 3043 3064 0 +2.46(+0.08%)
Oct 13, 2016 3058 3065 3053 3061 0 +2.85(+0.09%)
Oct 12, 2016 3057 3061 3049 3058 0 -6.75(-0.22%)
Oct 11, 2016 3052 3066 3048 3065 0 +17.11(+0.56%)
Oct 10, 2016 3020 3048 3015 3048 0 +0.00(+0.00%)
Oct 09, 2016 0 +0.00(+0.00%)
Oct 08, 2016 0 +0.00(+0.00%)
Oct 07, 2016 2994 3009 2993 3005 0 +0.00(+0.00%)
Oct 06, 2016 2994 3009 2993 3005 0 +0.00(+0.00%)
Oct 05, 2016 2994 3009 2993 3005 0 +0.00(+0.00%)
Oct 04, 2016 2994 3009 2993 3005 0 +0.00(+0.00%)
Oct 03, 2016 2994 3009 2993 3005 0 +0.00(+0.00%)
Sep 30, 2016 2994 3009 2993 3005 0 +6.22(+0.21%)
Sep 29, 2016 2992 3009 2992 2998 0 +10.62(+0.36%)
Sep 28, 2016 3001 3001 2984 2988 0 -10.31(-0.34%)
Sep 27, 2016 2975 2998 2969 2998 0 +17.74(+0.60%)
Sep 26, 2016 3028 3028 2980 2980 0 -53.47(-1.76%)
Sep 25, 2016 3045 3047 3033 3034 0 +0.00(+0.00%)
Sep 24, 2016 3045 3047 3033 3034 0 +0.00(+0.00%)
Sep 23, 2016 3045 3047 3033 3034 0 -8.41(-0.28%)
Sep 22, 2016 3038 3054 3035 3042 0 +16.44(+0.54%)
Sep 21, 2016 3022 3032 3018 3026 0 +2.87(+0.09%)
Sep 20, 2016 3027 3028 3016 3023 0 -3.05(-0.10%)
Sep 19, 2016 3005 3027 3005 3026 0 +23.20(+0.77%)
Sep 18, 2016 3009 3018 2995 3003 0 +0.00(+0.00%)
Sep 17, 2016 3009 3018 2995 3003 0 +0.00(+0.00%)
Sep 16, 2016 3009 3018 2995 3003 0 +0.00(+0.00%)
Sep 15, 2016 3009 3018 2995 3003 0 +0.00(+0.00%)
Sep 14, 2016 3009 3018 2995 3003 0 -20.66(-0.68%)
Sep 13, 2016 3025 3030 3009 3024 0 +1.53(+0.05%)
Sep 12, 2016 3038 3041 3000 3022 0 -56.87(-1.85%)
Sep 11, 2016 3095 3102 3078 3079 0 +0.00(+0.00%)
Sep 10, 2016 3095 3102 3078 3079 0 +0.00(+0.00%)
Sep 09, 2016 3095 3102 3078 3079 0 -17.10(-0.55%)
Sep 08, 2016 3090 3097 3084 3096 0 +4.02(+0.13%)
Sep 07, 2016 3091 3106 3088 3092 0 +1.22(+0.04%)
Sep 06, 2016 3071 3096 3053 3091 0 +18.61(+0.61%)
Sep 05, 2016 3071 3085 3065 3072 0 +4.75(+0.15%)
Sep 04, 2016 3057 3073 3050 3067 0 +0.00(+0.00%)
Sep 03, 2016 3057 3073 3050 3067 0 +0.00(+0.00%)
Sep 02, 2016 3057 3073 3050 3067 0 +4.04(+0.13%)
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.