Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jul 31, 2009 3355 3414 3334 3412 193,800 +90.50(+2.72%)
Jul 30, 2009 3281 3337 3216 3322 198,000 +55.13(+1.69%)
Jul 29, 2009 3420 3454 3174 3266 275,800 -171.94(-5.00%)
Jul 28, 2009 3434 3440 3392 3438 204,200 +3.16(+0.09%)
Jul 27, 2009 3378 3436 3376 3435 197,600 +62.61(+1.86%)
Jul 24, 2009 3344 3398 3307 3373 189,800 +44.11(+1.33%)
Jul 23, 2009 3301 3331 3289 3328 166,400 +31.88(+0.97%)
Jul 22, 2009 3208 3301 3207 3297 168,200 +83.40(+2.60%)
Jul 21, 2009 3276 3280 3208 3213 197,600 -53.71(-1.64%)
Jul 20, 2009 3204 3269 3193 3267 198,800 +77.18(+2.42%)
Jul 17, 2009 3181 3197 3159 3190 164,600 +6.00(+0.19%)
Jul 16, 2009 3210 3221 3176 3184 191,200 -4.81(-0.15%)
Jul 15, 2009 3157 3189 3157 3189 196,000 +43.39(+1.38%)
Jul 14, 2009 3089 3148 3089 3145 161,600 +64.60(+2.10%)
Jul 13, 2009 3099 3113 3076 3081 156,600 -33.37(-1.07%)
Jul 10, 2009 3125 3140 3100 3114 161,200 -9.10(-0.29%)
Jul 09, 2009 3074 3124 3064 3123 167,200 +42.26(+1.37%)
Jul 08, 2009 3057 3098 3011 3081 155,400 -8.68(-0.28%)
Jul 07, 2009 3118 3130 3077 3089 178,800 -35.22(-1.13%)
Jul 06, 2009 3091 3128 3090 3125 183,200 +36.30(+1.18%)
Jul 03, 2009 3036 3089 3030 3088 159,400 +28.12(+0.92%)
Jul 02, 2009 3015 3063 3015 3060 162,000 +52.10(+1.73%)
Jul 01, 2009 2950 3010 2948 3008 138,200 +48.79(+1.65%)
Jun 30, 2009 2990 2997 2953 2959 125,800 -15.95(-0.54%)
Jun 29, 2009 2930 2977 2918 2975 128,600 +47.10(+1.61%)
Jun 26, 2009 2930 2938 2910 2928 109,600 +3.16(+0.11%)
Jun 25, 2009 2927 2947 2909 2925 119,600 +2.75(+0.09%)
Jun 24, 2009 2889 2923 2880 2922 140,600 +29.60(+1.02%)
Jun 23, 2009 2853 2941 2842 2893 144,400 -3.60(-0.12%)
Jun 22, 2009 2901 2923 2884 2896 147,000 +15.81(+0.55%)
Jun 19, 2009 2861 2886 2847 2880 153,000 +26.59(+0.93%)
Jun 18, 2009 2813 2855 2811 2854 138,800 +43.78(+1.56%)
Jun 17, 2009 2772 2814 2744 2810 110,800 +34.10(+1.23%)
Jun 16, 2009 2763 2797 2754 2776 103,400 -13.53(-0.49%)
Jun 15, 2009 2743 2791 2728 2790 106,200 +45.79(+1.67%)
Jun 12, 2009 2794 2813 2722 2744 127,600 -53.56(-1.91%)
Jun 11, 2009 2812 2829 2787 2797 134,200 -18.93(-0.67%)
Jun 10, 2009 2797 2821 2790 2816 145,200 +28.36(+1.02%)
Jun 09, 2009 2767 2788 2722 2788 132,600 +19.55(+0.71%)
Jun 08, 2009 2753 2795 2729 2768 133,200 +14.45(+0.52%)
Jun 05, 2009 2784 2792 2750 2754 146,600 -13.35(-0.48%)
Jun 04, 2009 2753 2778 2728 2767 170,800 -11.35(-0.41%)
Jun 03, 2009 2722 2779 2718 2779 155,600 +54.29(+1.99%)
Jun 02, 2009 2739 2751 2713 2724 156,400 +3.02(+0.11%)
Jun 01, 2009 2668 2727 2668 2721 148,000 +88.35(+3.36%)
May 29, 2009 2601 2635 2593 2633 0 +0.00(+0.00%)
May 28, 2009 2601 2635 2593 2633 0 +0.00(+0.00%)
May 27, 2009 2601 2635 2593 2633 103,200 +44.36(+1.71%)
May 26, 2009 2615 2619 2586 2589 114,600 -21.44(-0.82%)
May 25, 2009 2555 2618 2539 2610 112,000 +12.41(+0.48%)
May 22, 2009 2596 2618 2579 2598 99,200 -13.02(-0.50%)
May 21, 2009 2639 2663 2599 2611 139,000 -40.79(-1.54%)
May 20, 2009 2681 2686 2651 2651 138,200 -25.27(-0.94%)
May 19, 2009 2679 2688 2661 2677 147,400 +23.90(+0.90%)
May 18, 2009 2633 2657 2590 2653 119,000 +7.52(+0.28%)
May 15, 2009 2647 2661 2623 2645 110,800 +5.37(+0.20%)
May 14, 2009 2631 2651 2610 2640 124,800 -23.88(-0.90%)
May 13, 2009 2629 2670 2608 2664 145,800 +45.60(+1.74%)
May 12, 2009 2562 2620 2559 2618 123,000 +38.42(+1.49%)
May 11, 2009 2646 2664 2580 2580 178,200 -45.90(-1.75%)
May 08, 2009 2587 2634 2575 2626 162,000 +28.20(+1.09%)
May 07, 2009 2612 2622 2566 2597 181,800 +4.93(+0.19%)
May 06, 2009 2564 2597 2553 2593 160,800 +25.18(+0.98%)
May 05, 2009 2577 2591 2552 2567 158,400 +7.43(+0.29%)
May 04, 2009 2487 2561 2486 2560 153,400 +82.34(+3.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.