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 )

3,154.03 +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 (%)
Mar 30, 2007 3178 3212 3157 3184 89,400 -13.56(-0.42%)
Mar 29, 2007 3180 3274 3177 3198 149,600 +24.52(+0.77%)
Mar 28, 2007 3141 3180 3052 3173 167,200 +34.19(+1.09%)
Mar 27, 2007 3126 3145 3104 3139 124,600 +16.02(+0.51%)
Mar 26, 2007 3084 3123 3069 3123 122,600 +48.52(+1.58%)
Mar 23, 2007 3072 3085 3008 3074 118,600 +3.06(+0.10%)
Mar 22, 2007 3081 3100 3059 3071 126,000 +13.85(+0.45%)
Mar 21, 2007 3042 3058 3021 3057 99,200 +25.18(+0.83%)
Mar 20, 2007 3025 3033 2999 3032 92,800 +17.76(+0.59%)
Mar 19, 2007 2864 3038 2853 3014 110,000 +83.96(+2.87%)
Mar 16, 2007 2964 2980 2899 2930 122,600 -21.22(-0.72%)
Mar 15, 2007 2906 2955 2906 2952 101,800 +45.37(+1.56%)
Mar 14, 2007 2934 2934 2869 2906 113,800 -58.46(-1.97%)
Mar 13, 2007 2958 2966 2932 2965 107,200 +9.88(+0.33%)
Mar 12, 2007 2946 2959 2905 2955 101,600 +17.00(+0.58%)
Mar 10, 2007 2934 2962 2892 2938 107,200 +9.90(+0.34%)
Mar 09, 2007 2904 2929 2871 2928 89,000 +31.42(+1.08%)
Mar 08, 2007 2852 2911 2850 2897 88,000 +56.41(+1.99%)
Mar 07, 2007 2776 2866 2757 2840 77,000 +54.87(+1.97%)
Mar 06, 2007 2828 2858 2723 2785 107,000 +0.00(+0.00%)
Mar 05, 2007 2828 2858 2723 2785 0 -46.22(-1.63%)
Mar 03, 2007 2793 2846 2778 2832 94,000 +34.34(+1.23%)
Mar 02, 2007 2877 2878 2761 2797 127,400 -83.88(-2.91%)
Mar 01, 2007 2735 2889 2733 2881 121,400 +109.28(+3.94%)
Feb 28, 2007 3049 3050 2763 2772 161,400 -268.81(-8.84%)
Feb 27, 2007 2999 3041 2961 3041 112,000 +0.00(+0.00%)
Feb 26, 2007 2999 3041 2961 3041 0 +42.13(+1.41%)
Feb 23, 2007 3018 3036 2976 2998 0 +5.46(+0.18%)
Feb 22, 2007 2924 2995 2924 2993 0 +0.00(+0.00%)
Feb 21, 2007 2924 2995 2924 2993 0 +0.00(+0.00%)
Feb 20, 2007 2924 2995 2924 2993 0 -5.46(-0.18%)
Feb 17, 2007 3018 3036 2976 2998 118,000 +5.46(+0.18%)
Feb 16, 2007 2924 2995 2924 2993 108,800 +87.92(+3.03%)
Feb 15, 2007 2837 2915 2823 2905 94,000 +73.22(+2.59%)
Feb 14, 2007 2819 2835 2801 2832 79,000 +24.70(+0.88%)
Feb 13, 2007 2730 2808 2729 2807 79,000 +0.00(+0.00%)
Feb 12, 2007 2730 2808 2729 2807 0 +76.78(+2.81%)
Feb 10, 2007 2741 2748 2704 2730 80,800 -7.34(-0.27%)
Feb 09, 2007 2725 2751 2691 2738 88,400 +21.55(+0.79%)
Feb 08, 2007 2689 2745 2681 2716 94,800 +40.48(+1.51%)
Feb 07, 2007 2613 2677 2542 2676 86,600 +63.16(+2.42%)
Feb 06, 2007 2658 2672 2610 2613 69,200 +0.00(+0.00%)
Feb 05, 2007 2658 2672 2610 2613 0 -60.67(-2.27%)
Feb 03, 2007 2791 2796 2667 2673 85,400 -112.22(-4.03%)
Feb 02, 2007 2745 2802 2706 2785 93,400 -0.90(-0.03%)
Feb 01, 2007 2926 2930 2767 2786 114,200 -144.23(-4.92%)
Jan 31, 2007 2959 2981 2902 2931 112,000 -14.70(-0.50%)
Jan 30, 2007 2897 2954 2886 2945 112,000 +0.00(+0.00%)
Jan 29, 2007 2897 2954 2886 2945 0 +62.70(+2.18%)
Jan 27, 2007 2806 2906 2721 2883 109,600 +25.20(+0.88%)
Jan 26, 2007 2946 2947 2854 2857 117,200 -117.77(-3.96%)
Jan 25, 2007 2955 2994 2928 2975 122,000 +25.99(+0.88%)
Jan 24, 2007 2965 2971 2852 2949 142,800 +15.95(+0.54%)
Jan 23, 2007 2858 2935 2858 2933 138,600 +0.00(+0.00%)
Jan 22, 2007 2858 2935 2858 2933 0 +100.98(+3.57%)
Jan 20, 2007 2762 2833 2762 2832 122,000 +75.23(+2.73%)
Jan 19, 2007 2761 2784 2680 2757 112,400 -21.92(-0.79%)
Jan 18, 2007 2828 2870 2743 2779 127,400 -42.12(-1.49%)
Jan 17, 2007 2819 2831 2757 2821 111,200 +26.32(+0.94%)
Jan 16, 2007 2660 2795 2659 2795 91,800 +0.00(+0.00%)
Jan 15, 2007 2660 2795 2659 2795 0 +126.59(+4.74%)
Jan 13, 2007 2745 2782 2653 2668 107,400 -102.00(-3.68%)
Jan 12, 2007 2819 2841 2764 2770 121,600 -55.47(-1.96%)
Jan 11, 2007 2838 2842 2771 2826 111,800 +17.78(+0.63%)
Jan 10, 2007 2711 2809 2691 2808 110,800 +100.60(+3.72%)
Jan 09, 2007 2621 2708 2621 2707 106,800 +0.00(+0.00%)
Jan 08, 2007 2621 2708 2621 2707 0 +65.87(+2.49%)
Jan 06, 2007 2669 2686 2617 2641 106,200 -74.39(-2.74%)
Jan 05, 2007 2728 2848 2685 2716 120,200 +0.00(+0.00%)
Jan 04, 2007 2728 2848 2685 2716 0 +40.25(+1.50%)
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.