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 (%)
Feb 29, 2012 2441 2459 2432 2452 118,400 +4.80(+0.20%)
Feb 28, 2012 2447 2478 2445 2447 158,000 +0.00(+0.00%)
Feb 27, 2012 2447 2478 2445 2447 0 +7.43(+0.30%)
Feb 26, 2012 2411 2440 2405 2440 0 +0.00(+0.00%)
Feb 25, 2012 2411 2440 2405 2440 135,000 +30.08(+1.25%)
Feb 24, 2012 2402 2417 2397 2410 112,600 +5.96(+0.25%)
Feb 23, 2012 2380 2404 2374 2404 118,600 +22.16(+0.93%)
Feb 22, 2012 2365 2382 2345 2381 79,400 +17.83(+0.75%)
Feb 21, 2012 2384 2388 2362 2364 89,000 +0.00(+0.00%)
Feb 20, 2012 2384 2388 2362 2364 0 +6.42(+0.27%)
Feb 19, 2012 2367 2373 2345 2357 0 +0.00(+0.00%)
Feb 18, 2012 2367 2373 2345 2357 72,000 +0.32(+0.01%)
Feb 17, 2012 2364 2374 2342 2357 95,000 -9.84(-0.42%)
Feb 16, 2012 2340 2374 2335 2367 98,800 +21.93(+0.94%)
Feb 15, 2012 2349 2352 2332 2345 73,200 -7.08(-0.30%)
Feb 14, 2012 2332 2365 2325 2352 86,200 -0.01(-0.00%)
Feb 13, 2012 2332 2365 2325 2352 0 -0.12(-0.01%)
Feb 12, 2012 2342 2369 2340 2352 0 +0.00(+0.00%)
Feb 11, 2012 2342 2369 2340 2352 96,600 +2.39(+0.10%)
Feb 10, 2012 2344 2364 2334 2350 98,000 +2.06(+0.09%)
Feb 09, 2012 2292 2351 2287 2348 87,200 +55.63(+2.43%)
Feb 08, 2012 2319 2320 2279 2292 67,400 -39.24(-1.68%)
Feb 07, 2012 2334 2342 2317 2331 75,800 +0.00(+0.00%)
Feb 06, 2012 2334 2342 2317 2331 0 +0.73(+0.03%)
Feb 05, 2012 2307 2336 2301 2330 0 +0.00(+0.00%)
Feb 04, 2012 2307 2336 2301 2330 79,000 +17.85(+0.77%)
Feb 03, 2012 2274 2313 2269 2313 63,400 +44.48(+1.96%)
Feb 02, 2012 2288 2306 2263 2268 53,600 -24.53(-1.07%)
Feb 01, 2012 2286 2296 2277 2293 48,800 +7.57(+0.33%)
Jan 31, 2012 2324 2324 2284 2285 58,400 +0.00(+0.00%)
Jan 30, 2012 2324 2324 2284 2285 0 -34.08(-1.47%)
Jan 29, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 28, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 27, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 26, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 25, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 24, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 23, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 22, 2012 2300 2323 2294 2319 0 +0.00(+0.00%)
Jan 21, 2012 2300 2323 2294 2319 70,000 +23.05(+1.00%)
Jan 20, 2012 2266 2306 2259 2296 72,400 +29.69(+1.31%)
Jan 19, 2012 2299 2312 2258 2266 90,000 -32.00(-1.39%)
Jan 18, 2012 2207 2298 2196 2298 87,800 +92.19(+4.18%)
Jan 17, 2012 2230 2241 2206 2206 45,800 +0.00(+0.00%)
Jan 16, 2012 2230 2241 2206 2206 0 -38.39(-1.71%)
Jan 15, 2012 2277 2282 2226 2245 0 +0.00(+0.00%)
Jan 14, 2012 2277 2282 2226 2245 71,400 -30.43(-1.34%)
Jan 13, 2012 2269 2295 2265 2275 71,600 -1.04(-0.05%)
Jan 12, 2012 2283 2291 2265 2276 84,400 -9.69(-0.42%)
Jan 11, 2012 2222 2289 2218 2286 109,600 +59.85(+2.69%)
Jan 10, 2012 2165 2226 2148 2226 76,800 +0.00(+0.00%)
Jan 09, 2012 2165 2226 2148 2226 0 +62.49(+2.89%)
Jan 08, 2012 2148 2164 2133 2163 0 +0.00(+0.00%)
Jan 07, 2012 2148 2164 2133 2163 50,600 +14.95(+0.70%)
Jan 06, 2012 2161 2183 2146 2148 58,800 -20.94(-0.97%)
Jan 05, 2012 2212 2218 2169 2169 49,200 +0.00(+0.00%)
Jan 04, 2012 2212 2218 2169 2169 0 -30.03(-1.37%)
Jan 01, 2012 2178 2201 2178 2199 0 +0.00(+0.00%)
Dec 31, 2011 2178 2201 2178 2199 52,000 +25.86(+1.19%)
Dec 30, 2011 2161 2182 2157 2174 44,800 +3.55(+0.16%)
Dec 29, 2011 2158 2171 2134 2170 49,600 +3.80(+0.18%)
Dec 28, 2011 2187 2197 2163 2166 45,800 -23.90(-1.09%)
Dec 27, 2011 2194 2213 2186 2190 43,600 +0.00(+0.00%)
Dec 26, 2011 2194 2213 2186 2190 0 -14.67(-0.67%)
Dec 25, 2011 2184 2220 2178 2205 0 +0.00(+0.00%)
Dec 24, 2011 2184 2220 2178 2205 52,400 +18.48(+0.85%)
Dec 23, 2011 2179 2202 2149 2186 59,000 -4.85(-0.22%)
Dec 22, 2011 2230 2237 2189 2191 50,800 -24.78(-1.12%)
Dec 21, 2011 2210 2240 2207 2216 52,800 -2.31(-0.10%)
Dec 20, 2011 2208 2221 2165 2218 57,800 +0.00(+0.00%)
Dec 19, 2011 2208 2221 2165 2218 0 -6.60(-0.30%)
Dec 18, 2011 2180 2226 2171 2225 0 +0.00(+0.00%)
Dec 17, 2011 2180 2226 2171 2225 57,200 +43.94(+2.01%)
Dec 16, 2011 2216 2217 2179 2181 56,800 -47.62(-2.14%)
Dec 15, 2011 2241 2257 2225 2229 44,000 -20.07(-0.89%)
Dec 14, 2011 2283 2286 2246 2249 58,600 -42.95(-1.87%)
Dec 13, 2011 2312 2316 2290 2292 39,600 +0.00(+0.00%)
Dec 12, 2011 2312 2316 2290 2292 0 -23.73(-1.02%)
Dec 11, 2011 2316 2331 2309 2315 0 +0.00(+0.00%)
Dec 10, 2011 2316 2331 2309 2315 40,000 -14.55(-0.62%)
Dec 09, 2011 2330 2347 2303 2330 51,400 -2.91(-0.12%)
Dec 08, 2011 2326 2340 2318 2333 41,600 +6.82(+0.29%)
Dec 07, 2011 2327 2332 2310 2326 46,000 -7.32(-0.31%)
Dec 06, 2011 2363 2363 2328 2333 52,200 +0.00(+0.00%)
Dec 05, 2011 2363 2363 2328 2333 0 -27.43(-1.16%)
Dec 04, 2011 2375 2378 2345 2361 0 +0.00(+0.00%)
Dec 03, 2011 2375 2378 2345 2361 59,800 -26.20(-1.10%)
Dec 02, 2011 2392 2424 2377 2387 98,600 +53.45(+2.29%)
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.