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 (%)
Apr 29, 2020 2832 2866 2832 2860 0 +37.64(+1.33%)
Apr 28, 2020 2801 2832 2801 2822 0 +12.42(+0.44%)
Apr 27, 2020 2820 2822 2758 2810 0 -5.47(-0.19%)
Apr 26, 2020 2812 2833 2803 2815 0 +6.96(+0.25%)
Apr 23, 2020 2835 2835 2802 2809 0 -29.97(-1.06%)
Apr 22, 2020 2851 2854 2836 2838 0 -5.48(-0.19%)
Apr 21, 2020 2814 2844 2808 2844 0 +16.97(+0.60%)
Apr 20, 2020 2842 2842 2808 2827 0 -25.54(-0.90%)
Apr 19, 2020 2840 2853 2833 2853 0 +14.06(+0.50%)
Apr 16, 2020 2836 2855 2830 2838 0 +18.55(+0.66%)
Apr 15, 2020 2798 2823 2797 2820 0 +8.77(+0.31%)
Apr 14, 2020 2827 2830 2809 2811 0 -16.11(-0.57%)
Apr 13, 2020 2795 2827 2789 2827 0 +44.23(+1.59%)
Apr 12, 2020 2785 2793 2774 2783 0 -13.58(-0.49%)
Apr 09, 2020 2827 2833 2790 2797 0 -29.27(-1.04%)
Apr 08, 2020 2826 2832 2820 2826 0 +10.53(+0.37%)
Apr 07, 2020 2806 2823 2800 2815 0 -5.39(-0.19%)
Apr 06, 2020 2807 2823 2802 2821 0 +56.77(+2.05%)
Apr 02, 2020 2774 2781 2754 2764 0 -16.65(-0.60%)
Apr 01, 2020 2720 2781 2720 2781 0 +46.12(+1.69%)
Mar 31, 2020 2744 2773 2731 2735 0 -15.78(-0.57%)
Mar 30, 2020 2767 2771 2743 2750 0 +3.09(+0.11%)
Mar 29, 2020 2740 2759 2723 2747 0 -24.99(-0.90%)
Mar 26, 2020 2793 2806 2772 2772 0 +7.29(+0.26%)
Mar 25, 2020 2762 2788 2753 2765 0 -16.68(-0.60%)
Mar 24, 2020 2775 2789 2758 2782 0 +59.15(+2.17%)
Mar 23, 2020 2703 2723 2667 2722 0 +62.27(+2.34%)
Mar 22, 2020 2678 2703 2656 2660 0 -85.45(-3.11%)
Mar 19, 2020 2727 2752 2702 2746 0 +43.49(+1.61%)
Mar 18, 2020 2719 2737 2647 2702 0 -26.63(-0.98%)
Mar 17, 2020 2792 2816 2729 2729 0 -50.88(-1.83%)
Mar 16, 2020 2796 2827 2715 2780 0 -9.61(-0.34%)
Mar 15, 2020 2897 2898 2785 2789 0 -98.18(-3.40%)
Mar 12, 2020 2804 2911 2800 2887 0 -36.06(-1.23%)
Mar 11, 2020 2936 2944 2906 2923 0 -45.03(-1.52%)
Mar 10, 2020 3002 3010 2969 2969 0 -28.24(-0.94%)
Mar 09, 2020 2919 3000 2905 2997 0 +53.47(+1.82%)
Mar 08, 2020 2987 2989 2941 2943 0 -91.22(-3.01%)
Mar 05, 2020 3040 3052 3029 3035 0 -37.17(-1.21%)
Mar 04, 2020 3036 3074 3023 3072 0 +60.01(+1.99%)
Mar 03, 2020 2982 3012 2974 3012 0 +18.77(+0.63%)
Mar 02, 2020 3007 3027 2977 2993 0 +21.97(+0.74%)
Mar 01, 2020 2899 2983 2899 2971 0 +90.63(+3.15%)
Feb 27, 2020 2925 2948 2879 2880 0 -111.03(-3.71%)
Feb 26, 2020 2992 3009 2980 2991 0 +3.40(+0.11%)
Feb 25, 2020 2978 3029 2975 2988 0 -25.12(-0.83%)
Feb 24, 2020 2982 3017 2944 3013 0 -18.18(-0.60%)
Feb 23, 2020 3028 3042 3007 3031 0 -8.44(-0.28%)
Feb 20, 2020 3022 3059 3020 3040 0 +9.52(+0.31%)
Feb 19, 2020 2982 3031 2968 3030 0 +54.75(+1.84%)
Feb 18, 2020 2980 2998 2972 2975 0 -9.57(-0.32%)
Feb 17, 2020 2981 2991 2961 2985 0 +1.35(+0.05%)
Feb 16, 2020 2925 2984 2925 2984 0 +66.61(+2.28%)
Feb 13, 2020 2900 2927 2900 2917 0 +10.94(+0.38%)
Feb 12, 2020 2927 2935 2901 2906 0 -20.83(-0.71%)
Feb 11, 2020 2896 2927 2892 2927 0 +25.23(+0.87%)
Feb 10, 2020 2895 2914 2882 2902 0 +11.18(+0.39%)
Feb 09, 2020 2860 2892 2851 2890 0 +14.53(+0.51%)
Feb 06, 2020 2859 2876 2839 2876 0 +9.45(+0.33%)
Feb 05, 2020 2827 2877 2808 2867 0 +48.42(+1.72%)
Feb 04, 2020 2792 2843 2779 2818 0 +34.80(+1.25%)
Feb 03, 2020 2685 2786 2685 2783 0 +36.68(+1.34%)
Feb 02, 2020 2717 2767 2717 2747 0 -229.92(-7.72%)
Jan 22, 2020 3038 3045 2955 2977 0 -84.22(-2.75%)
Jan 21, 2020 3038 3069 3006 3061 0 +8.61(+0.28%)
Jan 20, 2020 3086 3086 3051 3052 0 -43.65(-1.41%)
Jan 19, 2020 3082 3096 3070 3096 0 +20.29(+0.66%)
Jan 16, 2020 3081 3092 3067 3076 0 +1.42(+0.05%)
Jan 15, 2020 3096 3096 3071 3074 0 -15.96(-0.52%)
Jan 14, 2020 3103 3108 3082 3090 0 -16.78(-0.54%)
Jan 13, 2020 3121 3127 3106 3107 0 -8.75(-0.28%)
Jan 12, 2020 3091 3116 3075 3116 0 +23.28(+0.75%)
Jan 09, 2020 3102 3105 3081 3092 0 -2.59(-0.08%)
Jan 08, 2020 3083 3097 3080 3095 0 +27.99(+0.91%)
Jan 07, 2020 3094 3094 3059 3067 0 -37.91(-1.22%)
Jan 06, 2020 3085 3105 3084 3105 0 +21.39(+0.69%)
Jan 05, 2020 3071 3107 3065 3083 0 -0.38(-0.01%)
Jan 02, 2020 3089 3094 3075 3084 0 -1.41(-0.05%)
Jan 01, 2020 3066 3098 3066 3085 0 +35.08(+1.15%)
Dec 30, 2019 3036 3052 3031 3050 0 +10.10(+0.33%)
Dec 29, 2019 2998 3041 2983 3040 0 +34.98(+1.16%)
Dec 26, 2019 3007 3036 3004 3005 0 -2.31(-0.08%)
Dec 25, 2019 2981 3007 2980 3007 0 +25.47(+0.85%)
Dec 24, 2019 2980 2988 2971 2982 0 -0.80(-0.03%)
Dec 23, 2019 2966 2984 2961 2983 0 +19.93(+0.67%)
Dec 22, 2019 2999 3009 2960 2963 0 -42.19(-1.40%)
Dec 19, 2019 3020 3027 3002 3005 0 -12.13(-0.40%)
Dec 18, 2019 3017 3021 3008 3017 0 +0.03(+0.00%)
Dec 17, 2019 3021 3033 3012 3017 0 -5.38(-0.18%)
Dec 16, 2019 2985 3039 2982 3022 0 +38.03(+1.27%)
Dec 15, 2019 2971 2985 2959 2984 0 +16.71(+0.56%)
Dec 12, 2019 2938 2970 2936 2968 0 +51.98(+1.78%)
Dec 11, 2019 2926 2926 2913 2916 0 -8.72(-0.30%)
Dec 10, 2019 2923 2928 2915 2924 0 +7.10(+0.24%)
Dec 09, 2019 2909 2919 2903 2917 0 +2.84(+0.10%)
Dec 08, 2019 2914 2920 2905 2914 0 +2.47(+0.08%)
Dec 05, 2019 2902 2912 2895 2912 0 +12.54(+0.43%)
Dec 04, 2019 2887 2902 2885 2899 0 +21.35(+0.74%)
Dec 03, 2019 2877 2882 2869 2878 0 -6.58(-0.23%)
Dec 02, 2019 2870 2885 2857 2885 0 +8.89(+0.31%)
Dec 01, 2019 2874 2889 2870 2876 0 +3.83(+0.13%)
Nov 28, 2019 2886 2892 2859 2872 0 -17.71(-0.61%)
Nov 27, 2019 2902 2910 2883 2890 0 -13.50(-0.47%)
Nov 26, 2019 2905 2914 2893 2903 0 -3.87(-0.13%)
Nov 25, 2019 2913 2915 2898 2907 0 +0.89(+0.03%)
Nov 24, 2019 2886 2907 2881 2906 0 +20.88(+0.72%)
Nov 21, 2019 2906 2925 2874 2885 0 -18.35(-0.63%)
Nov 20, 2019 2903 2910 2892 2904 0 -7.41(-0.25%)
Nov 19, 2019 2928 2930 2907 2911 0 -22.94(-0.78%)
Nov 18, 2019 2904 2934 2903 2934 0 +24.79(+0.85%)
Nov 17, 2019 2890 2911 2884 2909 0 +17.86(+0.62%)
Nov 14, 2019 2911 2918 2891 2891 0 -18.53(-0.64%)
Nov 13, 2019 2908 2917 2900 2910 0 +4.63(+0.16%)
Nov 12, 2019 2913 2914 2894 2905 0 -9.58(-0.33%)
Nov 11, 2019 2913 2918 2892 2915 0 +4.85(+0.17%)
Nov 10, 2019 2950 2950 2907 2910 0 -54.21(-1.83%)
Nov 07, 2019 2994 2999 2963 2964 0 -14.53(-0.49%)
Nov 06, 2019 2978 2989 2969 2979 0 +0.11(+0.00%)
Nov 05, 2019 2992 2996 2970 2979 0 -12.96(-0.43%)
Nov 04, 2019 2978 3008 2968 2992 0 +16.07(+0.54%)
Nov 03, 2019 2965 2983 2965 2975 0 +17.29(+0.58%)
Oct 31, 2019 2924 2960 2917 2958 0 +29.14(+0.99%)
Oct 30, 2019 2945 2947 2924 2929 0 -10.26(-0.35%)
Oct 29, 2019 2949 2953 2935 2939 0 -14.86(-0.50%)
Oct 28, 2019 2979 2979 2954 2954 0 -25.87(-0.87%)
Oct 27, 2019 2959 2980 2957 2980 0 +25.12(+0.85%)
Oct 24, 2019 2940 2958 2921 2955 0 +14.01(+0.48%)
Oct 23, 2019 2944 2953 2927 2941 0 -0.70(-0.02%)
Oct 22, 2019 2953 2957 2935 2942 0 -12.76(-0.43%)
Oct 21, 2019 2946 2955 2934 2954 0 +14.76(+0.50%)
Oct 20, 2019 2934 2940 2918 2940 0 +1.48(+0.05%)
Oct 17, 2019 2982 2987 2933 2938 0 -39.19(-1.32%)
Oct 16, 2019 2980 2987 2970 2977 0 -1.38(-0.05%)
Oct 15, 2019 2993 3010 2976 2979 0 -12.34(-0.41%)
Oct 14, 2019 3006 3006 2986 2991 0 -16.83(-0.56%)
Oct 13, 2019 2994 3026 2990 3008 0 +34.22(+1.15%)
Oct 10, 2019 2955 2981 2943 2974 0 +25.95(+0.88%)
Oct 09, 2019 2924 2949 2918 2948 0 +22.85(+0.78%)
Oct 08, 2019 2902 2925 2892 2925 0 +11.29(+0.39%)
Oct 07, 2019 2906 2933 2906 2914 0 +8.38(+0.29%)
Sep 29, 2019 2928 2936 2905 2905 0 -26.98(-0.92%)
Sep 26, 2019 2929 2939 2921 2932 0 +3.08(+0.11%)
Sep 25, 2019 2964 2970 2928 2929 0 -26.34(-0.89%)
Sep 24, 2019 2978 2978 2955 2955 0 -29.91(-1.00%)
Sep 23, 2019 2979 3003 2974 2985 0 +8.26(+0.28%)
Sep 22, 2019 2998 2998 2961 2977 0 -29.37(-0.98%)
Sep 19, 2019 3005 3011 2996 3006 0 +7.17(+0.24%)
Sep 18, 2019 2993 2999 2975 2999 0 +13.62(+0.46%)
Sep 17, 2019 2984 2996 2982 2986 0 +7.54(+0.25%)
Sep 16, 2019 3024 3024 2971 2978 0 -52.63(-1.74%)
Sep 15, 2019 3042 3043 3020 3031 0 -0.49(-0.02%)
Sep 11, 2019 3017 3033 3005 3031 0 +22.43(+0.75%)
Sep 10, 2019 3030 3031 3004 3009 0 -12.39(-0.41%)
Sep 09, 2019 3027 3027 3005 3021 0 -3.54(-0.12%)
Sep 08, 2019 3024 3026 3006 3025 0 +25.14(+0.84%)
Sep 05, 2019 2997 3000 2982 3000 0 +13.74(+0.46%)
Sep 04, 2019 2973 3016 2973 2986 0 +28.45(+0.96%)
Sep 03, 2019 2928 2957 2926 2957 0 +27.26(+0.93%)
Sep 02, 2019 2926 2930 2915 2930 0 +6.04(+0.21%)
Sep 01, 2019 2887 2928 2884 2924 0 +37.87(+1.31%)
Aug 29, 2019 2907 2915 2874 2886 0 -4.68(-0.16%)
Aug 28, 2019 2896 2899 2879 2891 0 -2.84(-0.10%)
Aug 27, 2019 2902 2905 2887 2894 0 -8.43(-0.29%)
Aug 26, 2019 2880 2920 2879 2902 0 +38.62(+1.35%)
Aug 25, 2019 2851 2870 2849 2864 0 -33.86(-1.17%)
Aug 22, 2019 2885 2902 2879 2897 0 +13.99(+0.49%)
Aug 21, 2019 2888 2888 2868 2883 0 +3.11(+0.11%)
Aug 20, 2019 2875 2886 2873 2880 0 +0.33(+0.01%)
Aug 19, 2019 2879 2892 2875 2880 0 -3.10(-0.11%)
Aug 18, 2019 2836 2883 2830 2883 0 +59.28(+2.10%)
Aug 15, 2019 2818 2840 2812 2824 0 +8.02(+0.28%)
Aug 14, 2019 2762 2816 2757 2816 0 +6.89(+0.25%)
Aug 13, 2019 2824 2830 2808 2809 0 +11.65(+0.42%)
Aug 12, 2019 2798 2802 2791 2797 0 -17.73(-0.63%)
Aug 11, 2019 2782 2815 2777 2815 0 +40.24(+1.45%)
Aug 08, 2019 2806 2808 2770 2775 0 -19.80(-0.71%)
Aug 07, 2019 2784 2800 2782 2795 0 +25.87(+0.93%)
Aug 06, 2019 2789 2793 2769 2769 0 -8.88(-0.32%)
Aug 05, 2019 2777 2787 2734 2778 0 -43.94(-1.56%)
Aug 04, 2019 2855 2864 2822 2822 0 -46.34(-1.62%)
Aug 01, 2019 2861 2872 2851 2868 0 -40.93(-1.41%)
Jul 31, 2019 2921 2927 2902 2909 0 -23.74(-0.81%)
Jul 30, 2019 2944 2944 2926 2933 0 -19.83(-0.67%)
Jul 29, 2019 2946 2966 2946 2952 0 +11.33(+0.39%)
Jul 28, 2019 2944 2948 2933 2941 0 -3.53(-0.12%)
Jul 25, 2019 2928 2948 2924 2945 0 +7.18(+0.24%)
Jul 24, 2019 2923 2937 2916 2937 0 +14.08(+0.48%)
Jul 23, 2019 2908 2936 2908 2923 0 +23.34(+0.80%)
Jul 22, 2019 2887 2901 2883 2900 0 +12.97(+0.45%)
Jul 21, 2019 2926 2927 2880 2887 0 -37.23(-1.27%)
Jul 18, 2019 2910 2940 2910 2924 0 +23.02(+0.79%)
Jul 17, 2019 2922 2922 2901 2901 0 -30.51(-1.04%)
Jul 16, 2019 2933 2942 2924 2932 0 -5.93(-0.20%)
Jul 15, 2019 2939 2945 2931 2938 0 -4.57(-0.16%)
Jul 14, 2019 2922 2955 2887 2942 0 +11.64(+0.40%)
Jul 11, 2019 2915 2939 2906 2931 0 +12.79(+0.44%)
Jul 10, 2019 2928 2946 2908 2918 0 +2.46(+0.08%)
Jul 09, 2019 2935 2937 2908 2915 0 -12.93(-0.44%)
Jul 08, 2019 2929 2938 2913 2928 0 -5.13(-0.17%)
Jul 07, 2019 2998 2998 2919 2933 0 -77.70(-2.58%)
Jul 04, 2019 3005 3015 2991 3011 0 +5.81(+0.19%)
Jul 03, 2019 3016 3024 2992 3005 0 -10.01(-0.33%)
Jul 02, 2019 3032 3032 3006 3015 0 -28.68(-0.94%)
Jul 01, 2019 3043 3048 3034 3044 0 -0.96(-0.03%)
Jun 30, 2019 3025 3045 3015 3045 0 +66.02(+2.22%)
Jun 27, 2019 2992 2992 2961 2979 0 -17.91(-0.60%)
Jun 26, 2019 2983 3012 2981 2997 0 +20.51(+0.69%)
Jun 25, 2019 2965 2987 2958 2976 0 -5.79(-0.19%)
Jun 24, 2019 3005 3005 2949 2982 0 -26.08(-0.87%)
Jun 23, 2019 3004 3013 2994 3008 0 +6.17(+0.21%)
Jun 20, 2019 2990 3010 2989 3002 0 +14.86(+0.50%)
Jun 19, 2019 2917 2997 2915 2987 0 +69.32(+2.38%)
Jun 18, 2019 2944 2953 2916 2918 0 +27.64(+0.96%)
Jun 17, 2019 2891 2898 2874 2890 0 +2.54(+0.09%)
Jun 16, 2019 2880 2902 2877 2888 0 +5.65(+0.20%)
Jun 13, 2019 2913 2924 2880 2882 0 -28.77(-0.99%)
Jun 12, 2019 2905 2918 2886 2911 0 +1.36(+0.05%)
Jun 11, 2019 2917 2925 2904 2909 0 -16.34(-0.56%)
Jun 10, 2019 2854 2927 2854 2926 0 +73.59(+2.58%)
Jun 09, 2019 2833 2861 2824 2852 0 +24.33(+0.86%)
Jun 05, 2019 2862 2862 2822 2828 0 -33.62(-1.17%)
Jun 04, 2019 2883 2889 2859 2861 0 -0.86(-0.03%)
Jun 03, 2019 2888 2888 2852 2862 0 -27.80(-0.96%)
Jun 02, 2019 2902 2921 2876 2890 0 -8.62(-0.30%)
May 30, 2019 2904 2923 2896 2899 0 -7.11(-0.24%)
May 29, 2019 2903 2908 2881 2906 0 -8.89(-0.31%)
May 28, 2019 2895 2935 2891 2915 0 +4.79(+0.16%)
May 27, 2019 2890 2924 2887 2910 0 +17.53(+0.61%)
May 26, 2019 2851 2898 2833 2892 0 +39.39(+1.38%)
May 23, 2019 2848 2872 2846 2853 0 +0.47(+0.02%)
May 22, 2019 2881 2885 2847 2853 0 -39.18(-1.35%)
May 21, 2019 2906 2912 2880 2892 0 -14.27(-0.49%)
May 20, 2019 2868 2919 2862 2906 0 +35.37(+1.23%)
May 19, 2019 2875 2883 2838 2871 0 -11.70(-0.41%)
May 16, 2019 2956 2957 2874 2882 0 -73.41(-2.48%)
May 15, 2019 2934 2956 2929 2956 0 +17.03(+0.58%)
May 14, 2019 2903 2945 2903 2939 0 +55.07(+1.91%)
May 13, 2019 2873 2909 2873 2884 0 -20.10(-0.69%)
May 12, 2019 2905 2921 2892 2904 0 -35.50(-1.21%)
May 09, 2019 2878 2941 2838 2939 0 +88.26(+3.10%)
May 08, 2019 2871 2889 2845 2851 0 -42.81(-1.48%)
May 07, 2019 2873 2929 2867 2894 0 -32.63(-1.12%)
May 06, 2019 2914 2937 2889 2926 0 +19.93(+0.69%)
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.