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, 2018 3471 3495 3455 3481 0 -7.18(-0.21%)
Jan 30, 2018 3512 3523 3485 3488 0 -34.99(-0.99%)
Jan 29, 2018 3564 3587 3510 3523 0 -35.13(-0.99%)
Jan 28, 2018 3535 3575 3534 3558 0 +0.00(+0.00%)
Jan 27, 2018 3535 3575 3534 3558 0 +0.00(+0.00%)
Jan 26, 2018 3535 3575 3534 3558 0 +9.82(+0.28%)
Jan 25, 2018 3555 3571 3528 3548 0 -11.16(-0.31%)
Jan 24, 2018 3553 3569 3527 3559 0 +12.97(+0.37%)
Jan 23, 2018 3504 3547 3504 3546 0 +45.14(+1.29%)
Jan 22, 2018 3477 3503 3476 3501 0 +13.50(+0.39%)
Jan 21, 2018 3482 3498 3474 3488 0 +0.00(+0.00%)
Jan 20, 2018 3482 3498 3474 3488 0 +0.00(+0.00%)
Jan 19, 2018 3482 3498 3474 3488 0 +13.11(+0.38%)
Jan 18, 2018 3450 3477 3449 3475 0 +30.08(+0.87%)
Jan 17, 2018 3439 3465 3431 3445 0 +8.08(+0.24%)
Jan 16, 2018 3403 3438 3402 3437 0 +26.10(+0.77%)
Jan 15, 2018 3429 3442 3402 3410 0 -18.45(-0.54%)
Jan 14, 2018 3424 3435 3418 3429 0 +0.00(+0.00%)
Jan 13, 2018 3424 3435 3418 3429 0 +0.00(+0.00%)
Jan 12, 2018 3424 3435 3418 3429 0 +3.60(+0.11%)
Jan 11, 2018 3416 3426 3406 3425 0 +3.51(+0.10%)
Jan 10, 2018 3414 3430 3399 3422 0 +7.93(+0.23%)
Jan 09, 2018 3406 3417 3404 3414 0 +4.42(+0.13%)
Jan 08, 2018 3392 3413 3385 3409 0 +17.73(+0.52%)
Jan 07, 2018 3386 3402 3380 3392 0 +0.00(+0.00%)
Jan 06, 2018 3386 3402 3380 3392 0 +0.00(+0.00%)
Jan 05, 2018 3386 3402 3380 3392 0 +6.04(+0.18%)
Jan 04, 2018 3371 3393 3365 3386 0 +16.60(+0.49%)
Jan 03, 2018 3348 3380 3345 3369 0 +20.78(+0.62%)
Jan 02, 2018 3314 3349 3314 3348 0 +41.16(+1.24%)
Jan 01, 2018 3295 3308 3293 3307 0 +0.00(+0.00%)
Dec 31, 2017 3295 3308 3293 3307 0 +0.00(+0.00%)
Dec 30, 2017 3295 3308 3293 3307 0 +0.00(+0.00%)
Dec 29, 2017 3295 3308 3293 3307 0 +10.79(+0.33%)
Dec 28, 2017 3272 3304 3264 3296 0 +20.60(+0.63%)
Dec 27, 2017 3302 3307 3270 3276 0 -30.34(-0.92%)
Dec 26, 2017 3278 3307 3274 3306 0 +25.66(+0.78%)
Dec 25, 2017 3296 3312 3270 3280 0 -16.60(-0.50%)
Dec 24, 2017 3298 3307 3293 3297 0 +0.00(+0.00%)
Dec 23, 2017 3298 3307 3293 3297 0 +0.00(+0.00%)
Dec 22, 2017 3298 3307 3293 3297 0 -3.00(-0.09%)
Dec 21, 2017 3281 3309 3267 3300 0 +12.45(+0.38%)
Dec 20, 2017 3297 3300 3276 3288 0 -8.93(-0.27%)
Dec 19, 2017 3266 3297 3266 3297 0 +28.62(+0.88%)
Dec 18, 2017 3268 3281 3254 3268 0 +1.78(+0.05%)
Dec 17, 2017 3288 3288 3259 3266 0 +0.00(+0.00%)
Dec 16, 2017 3288 3288 3259 3266 0 +0.00(+0.00%)
Dec 15, 2017 3288 3288 3259 3266 0 -26.30(-0.80%)
Dec 14, 2017 3303 3310 3283 3292 0 -10.60(-0.32%)
Dec 13, 2017 3278 3304 3273 3303 0 +22.23(+0.68%)
Dec 12, 2017 3320 3320 3280 3281 0 -41.39(-1.25%)
Dec 11, 2017 3290 3323 3288 3322 0 +32.21(+0.98%)
Dec 10, 2017 3264 3297 3259 3290 0 +0.00(+0.00%)
Dec 09, 2017 3264 3297 3259 3290 0 +0.00(+0.00%)
Dec 08, 2017 3264 3297 3259 3290 0 +17.94(+0.55%)
Dec 07, 2017 3283 3291 3259 3272 0 -21.91(-0.67%)
Dec 06, 2017 3291 3296 3255 3294 0 -9.72(-0.29%)
Dec 05, 2017 3302 3316 3301 3304 0 -5.94(-0.18%)
Dec 04, 2017 3310 3324 3304 3310 0 -8.00(-0.24%)
Dec 03, 2017 3315 3325 3302 3318 0 +0.00(+0.00%)
Dec 02, 2017 3315 3325 3302 3318 0 +0.00(+0.00%)
Dec 01, 2017 3315 3325 3302 3318 0 +0.43(+0.01%)
Nov 30, 2017 3329 3341 3306 3317 0 -20.67(-0.62%)
Nov 29, 2017 3336 3343 3306 3338 0 +4.20(+0.13%)
Nov 28, 2017 3311 3334 3301 3334 0 +11.43(+0.34%)
Nov 27, 2017 3347 3347 3315 3322 0 -31.59(-0.94%)
Nov 26, 2017 3340 3361 3328 3354 0 +0.00(+0.00%)
Nov 25, 2017 3340 3361 3328 3354 0 +0.00(+0.00%)
Nov 24, 2017 3340 3361 3328 3354 0 +1.90(+0.06%)
Nov 23, 2017 3425 3429 3342 3352 0 -78.54(-2.29%)
Nov 22, 2017 3417 3442 3404 3430 0 +19.96(+0.59%)
Nov 21, 2017 3382 3420 3378 3410 0 +18.10(+0.53%)
Nov 20, 2017 3361 3393 3337 3392 0 +9.49(+0.28%)
Nov 19, 2017 3393 3403 3373 3383 0 +0.00(+0.00%)
Nov 18, 2017 3393 3403 3373 3383 0 +0.00(+0.00%)
Nov 17, 2017 3393 3403 3373 3383 0 -16.34(-0.48%)
Nov 16, 2017 3393 3410 3391 3399 0 -3.27(-0.10%)
Nov 15, 2017 3416 3424 3396 3403 0 -27.03(-0.79%)
Nov 14, 2017 3447 3450 3420 3430 0 -18.29(-0.53%)
Nov 13, 2017 3435 3449 3435 3448 0 +15.17(+0.44%)
Nov 12, 2017 3423 3439 3414 3433 0 +0.00(+0.00%)
Nov 11, 2017 3423 3439 3414 3433 0 +0.00(+0.00%)
Nov 10, 2017 3423 3439 3414 3433 0 +4.88(+0.14%)
Nov 09, 2017 3411 3429 3409 3428 0 +12.33(+0.36%)
Nov 08, 2017 3409 3434 3405 3415 0 +1.89(+0.06%)
Nov 07, 2017 3389 3415 3388 3414 0 +25.40(+0.75%)
Nov 06, 2017 3370 3389 3357 3388 0 +16.43(+0.49%)
Nov 05, 2017 3378 3381 3347 3372 0 +0.00(+0.00%)
Nov 04, 2017 3378 3381 3347 3372 0 +0.00(+0.00%)
Nov 03, 2017 3378 3381 3347 3372 0 -11.57(-0.34%)
Nov 02, 2017 3392 3392 3372 3383 0 -12.60(-0.37%)
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.