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 )

3,279.82 +13.58 (+0.42%)
Daily Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
May 30, 2003 1571 1582 1567 1576 16,200 +8.10(+0.52%)
May 29, 2003 1549 1569 1543 1568 14,800 +16.35(+1.05%)
May 28, 2003 1569 1577 1549 1552 15,000 -16.53(-1.05%)
May 27, 2003 1572 1576 1558 1568 14,200 -1.17(-0.07%)
May 26, 2003 1563 1574 1561 1570 15,200 +8.56(+0.55%)
May 23, 2003 1547 1572 1547 1561 18,200 +14.84(+0.96%)
May 22, 2003 1532 1546 1522 1546 9,600 +12.63(+0.82%)
May 21, 2003 1535 1547 1530 1533 9,000 -2.04(-0.13%)
May 20, 2003 1554 1554 1531 1536 11,400 -19.93(-1.28%)
May 19, 2003 1557 1563 1547 1555 13,400 +1.00(+0.06%)
May 16, 2003 1556 1561 1543 1554 16,000 -0.84(-0.05%)
May 15, 2003 1524 1556 1516 1555 22,800 +32.37(+2.13%)
May 14, 2003 1480 1523 1477 1523 18,200 +37.61(+2.53%)
May 13, 2003 1533 1535 1482 1485 22,600 -46.56(-3.04%)
May 12, 2003 1523 1537 1512 1532 15,400 +151.85(+11.00%)
May 09, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 08, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 07, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 02, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 01, 2003 1380 1380 1380 1380 0 -141.42(-9.30%)
Apr 30, 2003 1511 1540 1511 1521 18,800 +12.13(+0.80%)
Apr 29, 2003 1536 1536 1508 1509 18,600 -28.38(-1.85%)
Apr 28, 2003 1483 1539 1473 1538 23,800 +50.54(+3.40%)
Apr 25, 2003 1502 1513 1481 1487 12,000 -16.44(-1.09%)
Apr 24, 2003 1539 1542 1493 1504 19,600 -38.37(-2.49%)
Apr 23, 2003 1568 1570 1540 1542 15,600 -26.73(-1.70%)
Apr 22, 2003 1571 1576 1564 1569 11,200 -3.02(-0.19%)
Apr 21, 2003 1598 1599 1557 1572 21,600 -31.37(-1.96%)
Apr 18, 2003 1617 1621 1597 1603 24,400 -10.52(-0.65%)
Apr 17, 2003 1606 1621 1596 1614 28,400 +7.36(+0.46%)
Apr 16, 2003 1634 1650 1599 1606 39,000 -25.23(-1.55%)
Apr 15, 2003 1620 1632 1607 1631 32,200 +15.40(+0.95%)
Apr 14, 2003 1581 1617 1581 1616 36,600 +39.21(+2.49%)
Apr 11, 2003 1552 1582 1549 1577 29,400 +25.68(+1.66%)
Apr 10, 2003 1547 1560 1541 1551 31,600 +7.51(+0.49%)
Apr 09, 2003 1520 1545 1510 1544 28,800 +23.12(+1.52%)
Apr 08, 2003 1516 1524 1513 1521 15,000 +5.42(+0.36%)
Apr 07, 2003 1522 1530 1512 1515 11,800 -6.00(-0.39%)
Apr 05, 2003 1510 1522 1510 1521 9,000 +9.40(+0.62%)
Apr 04, 2003 1521 1523 1511 1512 8,200 -9.59(-0.63%)
Apr 03, 2003 1522 1526 1517 1521 9,800 -1.23(-0.08%)
Apr 02, 2003 1513 1525 1509 1523 13,400 +11.97(+0.79%)
Apr 01, 2003 1491 1511 1491 1511 10,600 +0.00(+0.00%)
Mar 31, 2003 1491 1511 1491 1511 0 +18.64(+1.25%)
Mar 29, 2003 1498 1508 1489 1492 13,200 -7.41(-0.49%)
Mar 28, 2003 1455 1508 1447 1499 13,400 +43.08(+2.96%)
Mar 27, 2003 1461 1465 1453 1456 5,600 -6.13(-0.42%)
Mar 26, 2003 1478 1478 1462 1462 5,800 -15.37(-1.04%)
Mar 25, 2003 1475 1478 1470 1478 4,800 +0.00(+0.00%)
Mar 24, 2003 1475 1478 1470 1478 0 +3.11(+0.21%)
Mar 22, 2003 1464 1476 1462 1475 5,400 +10.12(+0.69%)
Mar 21, 2003 1470 1477 1461 1465 6,800 -5.42(-0.37%)
Mar 20, 2003 1459 1476 1453 1470 6,600 +10.07(+0.69%)
Mar 19, 2003 1469 1479 1459 1460 6,000 -9.38(-0.64%)
Mar 18, 2003 1465 1470 1453 1469 6,400 +0.00(+0.00%)
Mar 17, 2003 1465 1470 1453 1469 0 +3.23(+0.22%)
Mar 15, 2003 1465 1472 1461 1466 4,800 +1.39(+0.09%)
Mar 14, 2003 1475 1478 1463 1465 5,400 -10.36(-0.70%)
Mar 13, 2003 1469 1475 1458 1475 5,200 +0.00(+0.00%)
Mar 12, 2003 1469 1475 1458 1475 0 +6.09(+0.41%)
Mar 11, 2003 1492 1496 1468 1469 7,400 +0.00(+0.00%)
Mar 10, 2003 1492 1496 1468 1469 0 -24.17(-1.62%)
Mar 08, 2003 1496 1502 1489 1493 7,000 -5.25(-0.35%)
Mar 07, 2003 1517 1517 1494 1498 8,400 -18.84(-1.24%)
Mar 06, 2003 1524 1524 1508 1517 6,800 -7.12(-0.47%)
Mar 05, 2003 1527 1530 1518 1524 8,000 -1.18(-0.08%)
Mar 04, 2003 1512 1526 1511 1525 8,800 +0.00(+0.00%)
Mar 03, 2003 1512 1526 1511 1525 0 +13.55(+0.90%)
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.