Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Shanghai (IX: SHANG )

2,736.02 +18.74 (+0.69%)
Daily Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 2723 2748 2698 2736 0 +18.74(+0.69%)
Sep 18, 2024 2705 2724 2690 2717 0 +13.19(+0.49%)
Sep 17, 2024 2719 2729 2703 2704 0 +0.00(+0.00%)
Sep 16, 2024 2719 2729 2703 2704 0 +0.00(+0.00%)
Sep 15, 2024 2719 2729 2703 2704 0 +0.00(+0.00%)
Sep 14, 2024 2719 2729 2703 2704 0 +0.00(+0.00%)
Sep 13, 2024 2719 2729 2703 2704 0 -13.03(-0.48%)
Sep 12, 2024 2722 2735 2717 2717 0 -4.68(-0.17%)
Sep 11, 2024 2733 2733 2711 2722 0 -22.39(-0.82%)
Sep 10, 2024 2738 2750 2719 2744 0 +7.70(+0.28%)
Sep 09, 2024 2755 2757 2727 2736 0 -29.32(-1.06%)
Sep 08, 2024 2792 2804 2766 2766 0 +0.00(+0.00%)
Sep 07, 2024 2792 2804 2766 2766 0 +0.00(+0.00%)
Sep 06, 2024 2792 2804 2766 2766 0 -22.50(-0.81%)
Sep 05, 2024 2785 2796 2777 2788 0 +4.03(+0.14%)
Sep 04, 2024 2786 2801 2782 2784 0 -18.70(-0.67%)
Sep 03, 2024 2809 2815 2795 2803 0 -8.05(-0.29%)
Sep 02, 2024 2832 2839 2810 2811 0 -31.18(-1.10%)
Sep 01, 2024 2820 2868 2817 2842 0 +0.00(+0.00%)
Aug 31, 2024 2820 2868 2817 2842 0 +0.00(+0.00%)
Aug 30, 2024 2820 2868 2817 2842 0 +19.10(+0.68%)
Aug 29, 2024 2829 2831 2815 2823 0 -14.32(-0.50%)
Aug 28, 2024 2844 2853 2831 2837 0 -11.30(-0.40%)
Aug 27, 2024 2851 2854 2843 2849 0 -6.79(-0.24%)
Aug 26, 2024 2855 2861 2844 2856 0 +1.15(+0.04%)
Aug 25, 2024 2845 2861 2839 2854 0 +0.00(+0.00%)
Aug 24, 2024 2845 2861 2839 2854 0 +0.00(+0.00%)
Aug 23, 2024 2845 2861 2839 2854 0 +5.60(+0.20%)
Aug 22, 2024 2856 2862 2846 2849 0 -7.81(-0.27%)
Aug 21, 2024 2859 2864 2848 2857 0 -10.08(-0.35%)
Aug 20, 2024 2896 2897 2855 2867 0 -27.01(-0.93%)
Aug 19, 2024 2878 2905 2878 2894 0 +14.24(+0.49%)
Aug 18, 2024 2878 2889 2873 2879 0 +0.00(+0.00%)
Aug 17, 2024 2878 2889 2873 2879 0 +0.00(+0.00%)
Aug 16, 2024 2878 2889 2873 2879 0 +2.07(+0.07%)
Aug 15, 2024 2844 2889 2839 2877 0 +26.71(+0.94%)
Aug 14, 2024 2866 2866 2850 2851 0 -17.30(-0.60%)
Aug 13, 2024 2860 2868 2845 2868 0 +9.75(+0.34%)
Aug 12, 2024 2859 2869 2851 2858 0 -3.99(-0.14%)
Aug 11, 2024 2880 2888 2862 2862 0 +0.00(+0.00%)
Aug 10, 2024 2880 2888 2862 2862 0 +0.00(+0.00%)
Aug 09, 2024 2880 2888 2862 2862 0 -7.71(-0.27%)
Aug 08, 2024 2865 2886 2851 2870 0 +0.07(+0.00%)
Aug 07, 2024 2864 2887 2858 2870 0 +2.55(+0.09%)
Aug 06, 2024 2879 2888 2845 2867 0 +6.58(+0.23%)
Aug 05, 2024 2889 2919 2861 2861 0 -44.64(-1.54%)
Aug 04, 2024 2913 2931 2903 2905 0 +0.00(+0.00%)
Aug 03, 2024 2913 2931 2903 2905 0 +0.00(+0.00%)
Aug 02, 2024 2913 2931 2903 2905 0 -27.05(-0.92%)
Aug 01, 2024 2940 2948 2929 2932 0 -6.36(-0.22%)
Jul 31, 2024 2878 2941 2876 2939 0 +59.45(+2.06%)
Jul 30, 2024 2885 2885 2865 2879 0 -12.55(-0.43%)
Jul 29, 2024 2889 2899 2879 2892 0 +0.95(+0.03%)
Jul 28, 2024 2886 2899 2875 2891 0 +0.00(+0.00%)
Jul 27, 2024 2886 2899 2875 2891 0 +0.00(+0.00%)
Jul 26, 2024 2886 2899 2875 2891 0 +4.16(+0.14%)
Jul 25, 2024 2892 2898 2873 2887 0 -15.21(-0.52%)
Jul 24, 2024 2909 2922 2894 2902 0 -13.42(-0.46%)
Jul 23, 2024 2960 2960 2915 2915 0 -48.85(-1.65%)
Jul 22, 2024 2978 2979 2947 2964 0 -18.09(-0.61%)
Jul 21, 2024 2964 2986 2955 2982 0 +0.00(+0.00%)
Jul 20, 2024 2964 2986 2955 2982 0 +0.00(+0.00%)
Jul 19, 2024 2964 2986 2955 2982 0 +5.18(+0.17%)
Jul 18, 2024 2951 2978 2938 2977 0 +14.28(+0.48%)
Jul 17, 2024 2971 2973 2958 2963 0 -13.45(-0.45%)
Jul 16, 2024 2964 2977 2960 2976 0 +2.29(+0.08%)
Jul 15, 2024 2964 2977 2959 2974 0 +2.71(+0.09%)
Jul 14, 2024 2966 2977 2963 2971 0 +0.00(+0.00%)
Jul 13, 2024 2966 2977 2963 2971 0 +0.00(+0.00%)
Jul 12, 2024 2966 2977 2963 2971 0 +0.91(+0.03%)
Jul 11, 2024 2957 2971 2947 2970 0 +31.03(+1.06%)
Jul 10, 2024 2949 2959 2935 2939 0 -20.01(-0.68%)
Jul 09, 2024 2920 2964 2904 2959 0 +36.92(+1.26%)
Jul 08, 2024 2940 2948 2917 2922 0 -27.48(-0.93%)
Jul 07, 2024 2954 2957 2920 2950 0 +0.00(+0.00%)
Jul 06, 2024 2954 2957 2920 2950 0 +0.00(+0.00%)
Jul 05, 2024 2954 2957 2920 2950 0 -7.64(-0.26%)
Jul 04, 2024 2985 2996 2955 2958 0 -24.81(-0.83%)
Jul 03, 2024 2996 2999 2978 2982 0 -14.63(-0.49%)
Jul 02, 2024 2993 3005 2989 2997 0 +2.28(+0.08%)
Jul 01, 2024 2965 2996 2962 2995 0 +27.33(+0.92%)
Jun 30, 2024 2940 2985 2940 2967 0 +0.00(+0.00%)
Jun 29, 2024 2940 2985 2940 2967 0 +0.00(+0.00%)
Jun 28, 2024 2940 2985 2940 2967 0 +21.55(+0.73%)
Jun 27, 2024 2963 2963 2945 2946 0 -26.68(-0.90%)
Jun 26, 2024 2943 2977 2933 2973 0 +22.53(+0.76%)
Jun 25, 2024 2963 2972 2936 2950 0 -13.10(-0.44%)
Jun 24, 2024 2983 2991 2960 2963 0 -35.04(-1.17%)
Jun 23, 2024 2998 3012 2986 2998 0 +0.00(+0.00%)
Jun 22, 2024 2998 3012 2986 2998 0 +0.00(+0.00%)
Jun 21, 2024 2998 3012 2986 2998 0 -7.30(-0.24%)
Jun 20, 2024 3016 3029 3002 3005 0 -12.61(-0.42%)
Jun 19, 2024 3029 3030 3015 3018 0 -12.20(-0.40%)
Jun 18, 2024 3015 3032 3013 3030 0 +14.36(+0.48%)
Jun 17, 2024 3018 3027 3012 3016 0 -16.74(-0.55%)
Jun 16, 2024 3021 3038 3012 3033 0 +0.00(+0.00%)
Jun 15, 2024 3021 3038 3012 3033 0 +0.00(+0.00%)
Jun 14, 2024 3021 3038 3012 3033 0 +3.71(+0.12%)
Jun 13, 2024 3038 3040 3023 3029 0 -8.55(-0.28%)
Jun 12, 2024 3025 3042 3021 3037 0 +9.42(+0.31%)
Jun 11, 2024 3042 3043 3014 3028 0 -23.23(-0.76%)
Jun 10, 2024 3054 3065 3031 3051 0 +0.00(+0.00%)
Jun 09, 2024 3054 3065 3031 3051 0 +0.00(+0.00%)
Jun 08, 2024 3054 3065 3031 3051 0 +0.00(+0.00%)
Jun 07, 2024 3054 3065 3031 3051 0 +2.49(+0.08%)
Jun 06, 2024 3069 3078 3041 3049 0 -16.61(-0.54%)
Jun 05, 2024 3086 3092 3065 3065 0 -25.80(-0.83%)
Jun 04, 2024 3071 3095 3064 3091 0 +12.71(+0.41%)
Jun 03, 2024 3086 3097 3061 3078 0 -8.32(-0.27%)
Jun 02, 2024 3095 3108 3087 3087 0 +0.00(+0.00%)
Jun 01, 2024 3095 3108 3087 3087 0 +0.00(+0.00%)
May 31, 2024 3095 3108 3087 3087 0 -4.87(-0.16%)
May 30, 2024 3104 3121 3085 3092 0 -19.34(-0.62%)
May 29, 2024 3108 3128 3101 3111 0 +1.45(+0.05%)
May 28, 2024 3122 3130 3106 3110 0 -14.47(-0.46%)
May 27, 2024 3094 3126 3092 3124 0 +35.17(+1.14%)
May 26, 2024 3111 3130 3088 3089 0 +0.00(+0.00%)
May 25, 2024 3111 3130 3088 3089 0 +0.00(+0.00%)
May 24, 2024 3111 3130 3088 3089 0 -27.52(-0.88%)
May 23, 2024 3150 3151 3110 3116 0 -42.15(-1.33%)
May 22, 2024 3157 3167 3152 3159 0 +0.57(+0.02%)
May 21, 2024 3165 3165 3148 3158 0 -13.18(-0.42%)
May 20, 2024 3156 3174 3156 3171 0 +17.12(+0.54%)
May 19, 2024 3122 3154 3117 3154 0 +0.00(+0.00%)
May 18, 2024 3122 3154 3117 3154 0 +0.00(+0.00%)
May 17, 2024 3122 3154 3117 3154 0 +31.63(+1.01%)
May 16, 2024 3127 3138 3116 3122 0 +2.50(+0.08%)
May 15, 2024 3141 3143 3118 3120 0 -25.87(-0.82%)
May 14, 2024 3149 3156 3138 3146 0 -2.25(-0.07%)
May 13, 2024 3139 3157 3126 3148 0 -6.53(-0.21%)
May 12, 2024 3159 3163 3137 3155 0 +0.00(+0.00%)
May 11, 2024 3159 3163 3137 3155 0 +0.00(+0.00%)
May 10, 2024 3159 3163 3137 3155 0 +0.23(+0.01%)
May 09, 2024 3128 3158 3128 3154 0 +25.84(+0.83%)
May 08, 2024 3141 3145 3126 3128 0 -19.26(-0.61%)
May 07, 2024 3140 3151 3134 3148 0 +7.02(+0.22%)
May 06, 2024 3133 3142 3127 3141 0 +35.90(+1.16%)
May 05, 2024 3110 3123 3104 3105 0 +0.00(+0.00%)
May 04, 2024 3110 3123 3104 3105 0 +0.00(+0.00%)
May 03, 2024 3110 3123 3104 3105 0 +0.00(+0.00%)
May 02, 2024 3110 3123 3104 3105 0 +0.00(+0.00%)
May 01, 2024 3110 3123 3104 3105 0 +0.00(+0.00%)
Apr 30, 2024 3110 3123 3104 3105 0 -8.22(-0.26%)
Apr 29, 2024 3087 3120 3081 3113 0 +24.40(+0.79%)
Apr 28, 2024 3055 3092 3055 3089 0 +0.00(+0.00%)
Apr 27, 2024 3055 3092 3055 3089 0 +0.00(+0.00%)
Apr 26, 2024 3055 3092 3055 3089 0 +35.74(+1.17%)
Apr 25, 2024 3038 3060 3035 3053 0 +8.08(+0.27%)
Apr 24, 2024 3029 3046 3019 3045 0 +22.84(+0.76%)
Apr 23, 2024 3039 3045 3017 3022 0 -22.62(-0.74%)
Apr 22, 2024 3059 3078 3043 3045 0 -20.66(-0.67%)
Apr 21, 2024 3060 3080 3055 3065 0 +0.00(+0.00%)
Apr 20, 2024 3060 3080 3055 3065 0 +0.00(+0.00%)
Apr 19, 2024 3060 3080 3055 3065 0 -8.96(-0.29%)
Apr 18, 2024 3060 3103 3058 3074 0 +2.84(+0.09%)
Apr 17, 2024 3008 3071 3002 3071 0 +64.31(+2.14%)
Apr 16, 2024 3044 3052 3005 3007 0 -50.31(-1.65%)
Apr 15, 2024 3014 3067 2996 3057 0 +37.91(+1.26%)
Apr 14, 2024 3036 3044 3015 3019 0 +0.00(+0.00%)
Apr 13, 2024 3036 3044 3015 3019 0 +0.00(+0.00%)
Apr 12, 2024 3036 3044 3015 3019 0 -14.78(-0.49%)
Apr 11, 2024 3014 3050 3010 3034 0 +6.92(+0.23%)
Apr 10, 2024 3046 3050 3014 3027 0 -21.21(-0.70%)
Apr 09, 2024 3045 3052 3033 3049 0 +1.49(+0.05%)
Apr 08, 2024 3057 3077 3045 3047 0 -22.25(-0.72%)
Apr 07, 2024 3075 3079 3057 3069 0 +0.00(+0.00%)
Apr 06, 2024 3075 3079 3057 3069 0 +0.00(+0.00%)
Apr 05, 2024 3075 3079 3057 3069 0 +0.00(+0.00%)
Apr 04, 2024 3075 3079 3057 3069 0 +0.00(+0.00%)
Apr 03, 2024 3075 3079 3057 3069 0 -5.66(-0.18%)
Apr 02, 2024 3077 3086 3064 3075 0 -2.42(-0.08%)
Apr 01, 2024 3049 3078 3049 3077 0 +36.21(+1.19%)
Mar 31, 2024 3008 3041 3008 3041 0 +0.00(+0.00%)
Mar 30, 2024 3008 3041 3008 3041 0 +0.00(+0.00%)
Mar 29, 2024 3008 3041 3008 3041 0 +30.51(+1.01%)
Mar 28, 2024 2989 3033 2984 3011 0 +17.52(+0.59%)
Mar 27, 2024 3027 3030 2993 2993 0 -38.34(-1.26%)
Mar 26, 2024 3027 3036 3006 3031 0 +5.17(+0.17%)
Mar 25, 2024 3040 3065 3026 3026 0 -21.72(-0.71%)
Mar 24, 2024 3071 3073 3028 3048 0 +0.00(+0.00%)
Mar 23, 2024 3071 3073 3028 3048 0 +0.00(+0.00%)
Mar 22, 2024 3071 3073 3028 3048 0 -29.08(-0.95%)
Mar 21, 2024 3084 3090 3069 3077 0 -2.58(-0.08%)
Mar 20, 2024 3059 3082 3057 3080 0 +16.93(+0.55%)
Mar 19, 2024 3078 3090 3063 3063 0 -22.17(-0.72%)
Mar 18, 2024 3057 3085 3056 3085 0 +30.29(+0.99%)
Mar 17, 2024 3032 3056 3023 3055 0 +0.00(+0.00%)
Mar 16, 2024 3032 3056 3023 3055 0 +0.00(+0.00%)
Mar 15, 2024 3032 3056 3023 3055 0 +16.41(+0.54%)
Mar 14, 2024 3042 3060 3021 3038 0 -5.60(-0.18%)
Mar 13, 2024 3053 3062 3032 3044 0 -12.10(-0.40%)
Mar 12, 2024 3068 3075 3045 3056 0 -12.53(-0.41%)
Mar 11, 2024 3043 3068 3035 3068 0 +22.44(+0.74%)
Mar 10, 2024 3026 3049 3017 3046 0 +0.00(+0.00%)
Mar 09, 2024 3026 3049 3017 3046 0 +0.00(+0.00%)
Mar 08, 2024 3026 3049 3017 3046 0 +18.62(+0.62%)
Mar 07, 2024 3040 3064 3023 3027 0 -12.53(-0.41%)
Mar 06, 2024 3042 3061 3034 3040 0 -7.86(-0.26%)
Mar 05, 2024 3027 3053 3022 3048 0 +8.48(+0.28%)
Mar 04, 2024 3027 3040 3008 3039 0 +12.29(+0.41%)
Mar 03, 2024 3014 3032 3004 3027 0 +0.00(+0.00%)
Mar 02, 2024 3014 3032 3004 3027 0 +0.00(+0.00%)
Mar 01, 2024 3014 3032 3004 3027 0 +11.85(+0.39%)
Feb 29, 2024 2944 3015 2944 3015 0 +57.32(+1.94%)
Feb 28, 2024 3016 3031 2958 2958 0 -57.63(-1.91%)
Feb 27, 2024 2966 3015 2961 3015 0 +38.46(+1.29%)
Feb 26, 2024 3002 3009 2967 2977 0 -27.86(-0.93%)
Feb 25, 2024 2993 3009 2980 3005 0 +0.00(+0.00%)
Feb 24, 2024 2993 3009 2980 3005 0 +0.00(+0.00%)
Feb 23, 2024 2993 3009 2980 3005 0 +16.52(+0.55%)
Feb 22, 2024 2945 2988 2944 2988 0 +37.40(+1.27%)
Feb 21, 2024 2906 2995 2898 2951 0 +28.23(+0.97%)
Feb 20, 2024 2903 2927 2887 2923 0 +12.19(+0.42%)
Feb 19, 2024 2887 2911 2868 2911 0 +44.64(+1.56%)
Feb 18, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 17, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 16, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 15, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 14, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 13, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 12, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 11, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 10, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 09, 2024 2832 2867 2828 2866 0 +0.00(+0.00%)
Feb 08, 2024 2832 2867 2828 2866 0 +36.20(+1.28%)
Feb 07, 2024 2792 2830 2771 2830 0 +40.21(+1.44%)
Feb 06, 2024 2680 2803 2670 2789 0 +87.31(+3.23%)
Feb 05, 2024 2716 2740 2635 2702 0 -27.97(-1.02%)
Feb 04, 2024 2773 2792 2666 2730 0 +0.00(+0.00%)
Feb 03, 2024 2773 2792 2666 2730 0 +0.00(+0.00%)
Feb 02, 2024 2773 2792 2666 2730 0 -40.59(-1.46%)
Feb 01, 2024 2773 2805 2753 2771 0 -17.81(-0.64%)
Jan 31, 2024 2816 2834 2783 2789 0 -41.98(-1.48%)
Jan 30, 2024 2866 2881 2829 2831 0 -52.83(-1.83%)
Jan 29, 2024 2911 2924 2883 2883 0 -26.86(-0.92%)
Jan 28, 2024 2898 2924 2890 2910 0 +0.00(+0.00%)
Jan 27, 2024 2898 2924 2890 2910 0 +0.00(+0.00%)
Jan 26, 2024 2898 2924 2890 2910 0 +4.11(+0.14%)
Jan 25, 2024 2824 2907 2822 2906 0 +85.34(+3.03%)
Jan 24, 2024 2782 2824 2743 2821 0 +49.79(+1.80%)
Jan 23, 2024 2747 2785 2724 2771 0 +14.64(+0.53%)
Jan 22, 2024 2826 2828 2735 2756 0 -75.94(-2.68%)
Jan 21, 2024 2837 2850 2823 2832 0 +0.00(+0.00%)
Jan 20, 2024 2837 2850 2823 2832 0 +0.00(+0.00%)
Jan 19, 2024 2837 2850 2823 2832 0 -13.50(-0.47%)
Jan 18, 2024 2823 2849 2761 2846 0 +12.16(+0.43%)
Jan 17, 2024 2887 2887 2834 2834 0 -60.37(-2.09%)
Jan 16, 2024 2882 2897 2861 2894 0 +7.70(+0.27%)
Jan 15, 2024 2873 2904 2869 2886 0 +4.31(+0.15%)
Jan 14, 2024 2880 2904 2879 2882 0 +0.00(+0.00%)
Jan 13, 2024 2880 2904 2879 2882 0 +0.00(+0.00%)
Jan 12, 2024 2880 2904 2879 2882 0 -4.67(-0.16%)
Jan 11, 2024 2874 2896 2868 2887 0 +8.95(+0.31%)
Jan 10, 2024 2887 2903 2870 2878 0 -15.55(-0.54%)
Jan 09, 2024 2887 2901 2878 2893 0 +5.71(+0.20%)
Jan 08, 2024 2923 2924 2888 2888 0 -41.64(-1.42%)
Jan 07, 2024 2950 2968 2917 2929 0 +0.00(+0.00%)
Jan 06, 2024 2950 2968 2917 2929 0 +0.00(+0.00%)
Jan 05, 2024 2950 2968 2917 2929 0 -25.17(-0.85%)
Jan 04, 2024 2966 2967 2937 2954 0 -12.90(-0.43%)
Jan 03, 2024 2957 2971 2953 2967 0 +4.97(+0.17%)
Jan 02, 2024 2973 2976 2962 2962 0 -12.65(-0.43%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.