Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,154.03 +31.63 (+1.01%)
Daily Price Updated: 4:45 PM EDT, May 18, 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 (%)
Aug 29, 2003 1414 1422 1407 1422 5,800 +6.29(+0.44%)
Aug 28, 2003 1426 1428 1415 1416 4,800 -9.67(-0.68%)
Aug 27, 2003 1425 1432 1420 1425 4,400 +0.15(+0.01%)
Aug 26, 2003 1421 1428 1418 1425 5,000 +3.03(+0.21%)
Aug 25, 2003 1434 1434 1419 1422 5,600 -16.70(-1.16%)
Aug 22, 2003 1439 1446 1437 1439 5,200 -2.21(-0.15%)
Aug 21, 2003 1442 1443 1434 1441 5,800 -0.57(-0.04%)
Aug 20, 2003 1450 1450 1433 1442 5,600 -8.05(-0.56%)
Aug 19, 2003 1445 1453 1444 1450 4,600 +4.62(+0.32%)
Aug 18, 2003 1450 1452 1442 1445 5,000 -5.11(-0.35%)
Aug 15, 2003 1455 1458 1447 1450 6,600 -5.70(-0.39%)
Aug 14, 2003 1464 1475 1452 1456 7,000 -9.93(-0.68%)
Aug 13, 2003 1480 1481 1465 1466 4,800 -13.45(-0.91%)
Aug 12, 2003 1474 1485 1472 1479 4,000 +4.87(+0.33%)
Aug 11, 2003 1469 1475 1463 1474 4,600 +3.14(+0.21%)
Aug 08, 2003 1487 1487 1468 1471 7,200 -16.10(-1.08%)
Aug 07, 2003 1486 1497 1485 1487 5,400 +1.12(+0.08%)
Aug 06, 2003 1493 1493 1483 1486 5,600 -8.06(-0.54%)
Aug 05, 2003 1494 1497 1489 1494 5,600 -0.05(-0.00%)
Aug 04, 2003 1477 1494 1472 1494 7,400 +17.39(+1.18%)
Aug 01, 2003 1476 1478 1465 1477 6,200 +0.23(+0.02%)
Jul 31, 2003 1480 1483 1474 1477 5,600 -2.91(-0.20%)
Jul 30, 2003 1477 1483 1469 1480 6,600 +2.35(+0.16%)
Jul 29, 2003 1470 1481 1470 1477 5,400 +6.91(+0.47%)
Jul 28, 2003 1475 1475 1465 1470 6,600 -7.26(-0.49%)
Jul 25, 2003 1495 1503 1471 1478 14,400 -15.80(-1.06%)
Jul 24, 2003 1503 1503 1491 1493 6,400 -8.70(-0.58%)
Jul 23, 2003 1499 1505 1492 1502 6,800 +3.67(+0.24%)
Jul 22, 2003 1500 1510 1485 1498 8,800 +2.59(+0.17%)
Jul 21, 2003 1501 1505 1484 1496 10,200 -11.27(-0.75%)
Jul 18, 2003 1539 1539 1506 1507 11,400 -32.20(-2.09%)
Jul 17, 2003 1530 1540 1529 1539 12,800 +9.87(+0.65%)
Jul 16, 2003 1526 1530 1520 1529 7,000 +4.05(+0.27%)
Jul 15, 2003 1522 1531 1517 1525 7,200 +4.03(+0.26%)
Jul 14, 2003 1528 1529 1519 1521 6,200 -7.44(-0.49%)
Jul 11, 2003 1533 1536 1523 1529 8,800 -3.08(-0.20%)
Jul 10, 2003 1504 1532 1502 1532 13,400 +28.62(+1.90%)
Jul 09, 2003 1512 1513 1499 1503 5,400 -8.71(-0.58%)
Jul 08, 2003 1502 1514 1501 1512 6,600 +10.54(+0.70%)
Jul 07, 2003 1501 1504 1491 1501 6,000 -0.87(-0.06%)
Jul 04, 2003 1505 1510 1497 1502 6,400 -2.09(-0.14%)
Jul 03, 2003 1502 1508 1498 1504 6,600 +4.76(+0.32%)
Jul 02, 2003 1485 1500 1478 1500 6,800 +14.98(+1.01%)
Jul 01, 2003 1486 1503 1483 1485 6,600 -1.32(-0.09%)
Jun 30, 2003 1494 1501 1484 1486 5,800 -11.03(-0.74%)
Jun 27, 2003 1517 1517 1494 1497 7,600 -18.33(-1.21%)
Jun 26, 2003 1500 1517 1486 1515 9,400 +13.30(+0.89%)
Jun 25, 2003 1512 1516 1499 1502 6,800 -10.35(-0.68%)
Jun 24, 2003 1509 1516 1505 1512 6,400 +1.07(+0.07%)
Jun 23, 2003 1525 1525 1509 1511 7,400 -18.11(-1.18%)
Jun 20, 2003 1538 1542 1528 1529 6,600 -9.28(-0.60%)
Jun 19, 2003 1554 1557 1530 1539 10,000 -15.13(-0.97%)
Jun 18, 2003 1557 1566 1553 1554 8,800 -3.30(-0.21%)
Jun 17, 2003 1559 1565 1552 1557 7,200 -2.52(-0.16%)
Jun 16, 2003 1568 1570 1555 1560 8,000 -7.07(-0.45%)
Jun 13, 2003 1563 1572 1560 1567 9,600 +4.66(+0.30%)
Jun 12, 2003 1567 1569 1557 1562 8,200 -3.73(-0.24%)
Jun 11, 2003 1541 1567 1541 1566 13,200 +27.08(+1.76%)
Jun 10, 2003 1530 1541 1530 1539 6,800 +8.55(+0.56%)
Jun 09, 2003 1536 1548 1528 1530 9,800 -8.71(-0.57%)
Jun 06, 2003 1553 1558 1538 1539 10,600 -17.33(-1.11%)
Jun 05, 2003 1575 1576 1555 1556 11,800 -17.86(-1.13%)
Jun 04, 2003 1561 1575 1547 1574 14,200 +11.87(+0.76%)
Jun 03, 2003 1577 1582 1561 1562 11,200 -14.29(-0.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.