Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Shanghai (IX: SHANG )

3,086.81 -4.87 (-0.16%)
Daily Price Updated: 4:45 PM EDT, Jun 1, 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 (%)
Jan 31, 2023 3266 3277 3252 3256 0 -13.65(-0.42%)
Jan 30, 2023 3309 3310 3267 3269 0 +4.51(+0.14%)
Jan 29, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 28, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 27, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 26, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 25, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 24, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 23, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 22, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 21, 2023 3247 3267 3247 3265 0 +0.00(+0.00%)
Jan 20, 2023 3247 3267 3247 3265 0 +24.53(+0.76%)
Jan 18, 2023 3222 3240 3210 3240 0 +15.87(+0.49%)
Jan 17, 2023 3228 3235 3220 3224 0 -3.18(-0.10%)
Jan 16, 2023 3199 3251 3197 3228 0 +32.28(+1.01%)
Jan 15, 2023 3170 3195 3168 3195 0 +0.00(+0.00%)
Jan 14, 2023 3170 3195 3168 3195 0 +0.00(+0.00%)
Jan 13, 2023 3170 3195 3168 3195 0 +31.86(+1.01%)
Jan 11, 2023 3167 3172 3153 3163 0 +1.61(+0.05%)
Jan 10, 2023 3172 3185 3161 3162 0 -14.24(-0.45%)
Jan 09, 2023 3169 3184 3165 3176 0 +18.44(+0.58%)
Jan 08, 2023 3155 3171 3152 3158 0 +0.00(+0.00%)
Jan 07, 2023 3155 3171 3152 3158 0 +0.00(+0.00%)
Jan 06, 2023 3155 3171 3152 3158 0 +2.42(+0.08%)
Jan 05, 2023 3133 3159 3130 3155 0 +31.70(+1.01%)
Jan 03, 2023 3118 3129 3109 3124 0 +34.26(+1.11%)
Jan 02, 2023 3085 3096 3082 3089 0 +0.00(+0.00%)
Jan 01, 2023 3085 3096 3082 3089 0 +0.00(+0.00%)
Dec 31, 2022 3085 3096 3082 3089 0 +0.00(+0.00%)
Dec 30, 2022 3085 3096 3082 3089 0 +15.56(+0.51%)
Dec 29, 2022 3077 3086 3064 3074 0 -13.70(-0.44%)
Dec 28, 2022 3089 3099 3079 3087 0 -8.17(-0.26%)
Dec 27, 2022 3078 3098 3074 3096 0 +30.01(+0.98%)
Dec 26, 2022 3048 3072 3047 3066 0 +19.69(+0.65%)
Dec 25, 2022 3039 3062 3032 3046 0 +0.00(+0.00%)
Dec 24, 2022 3039 3062 3032 3046 0 +0.00(+0.00%)
Dec 23, 2022 3039 3062 3032 3046 0 -8.56(-0.28%)
Dec 22, 2022 3086 3096 3045 3054 0 -13.98(-0.46%)
Dec 21, 2022 3078 3086 3061 3068 0 -38.70(-1.25%)
Dec 19, 2022 3165 3170 3096 3107 0 -60.75(-1.92%)
Dec 18, 2022 3156 3175 3152 3168 0 +0.00(+0.00%)
Dec 17, 2022 3156 3175 3152 3168 0 +0.00(+0.00%)
Dec 16, 2022 3156 3175 3152 3168 0 -0.79(-0.02%)
Dec 15, 2022 3177 3179 3158 3169 0 -7.88(-0.25%)
Dec 14, 2022 3179 3190 3169 3177 0 +0.20(+0.01%)
Dec 13, 2022 3179 3187 3171 3176 0 -2.71(-0.09%)
Dec 12, 2022 3196 3197 3177 3179 0 -27.91(-0.87%)
Dec 09, 2022 3197 3212 3183 3207 0 +0.00(+0.00%)
Dec 08, 2022 3197 3212 3183 3207 0 +7.33(+0.23%)
Dec 07, 2022 3205 3226 3189 3200 0 -12.91(-0.40%)
Dec 06, 2022 3200 3225 3195 3213 0 +0.72(+0.02%)
Dec 05, 2022 3182 3213 3177 3212 0 +55.67(+1.76%)
Dec 04, 2022 3161 3171 3150 3156 0 +0.00(+0.00%)
Dec 03, 2022 3161 3171 3150 3156 0 +0.00(+0.00%)
Dec 02, 2022 3161 3171 3150 3156 0 -9.33(-0.29%)
Dec 01, 2022 3188 3198 3165 3165 0 +14.13(+0.45%)
Nov 30, 2022 3141 3159 3137 3151 0 +1.59(+0.05%)
Nov 29, 2022 3096 3152 3096 3150 0 +71.20(+2.31%)
Nov 28, 2022 3055 3080 3035 3079 0 -23.14(-0.75%)
Nov 27, 2022 3085 3111 3078 3102 0 +0.00(+0.00%)
Nov 26, 2022 3085 3111 3078 3102 0 +0.00(+0.00%)
Nov 25, 2022 3085 3111 3078 3102 0 +12.38(+0.40%)
Nov 24, 2022 3104 3113 3085 3089 0 -7.60(-0.25%)
Nov 23, 2022 3085 3108 3075 3097 0 +7.97(+0.26%)
Nov 22, 2022 3084 3118 3076 3089 0 +3.90(+0.13%)
Nov 21, 2022 3078 3085 3056 3085 0 -12.20(-0.39%)
Nov 20, 2022 3117 3127 3097 3097 0 +0.00(+0.00%)
Nov 19, 2022 3117 3127 3097 3097 0 +0.00(+0.00%)
Nov 18, 2022 3117 3127 3097 3097 0 -18.19(-0.58%)
Nov 17, 2022 3111 3115 3087 3115 0 -4.55(-0.15%)
Nov 16, 2022 3134 3146 3115 3120 0 -14.10(-0.45%)
Nov 15, 2022 3081 3136 3074 3134 0 +50.68(+1.64%)
Nov 14, 2022 3101 3121 3075 3083 0 -3.89(-0.13%)
Nov 13, 2022 3100 3118 3070 3087 0 +0.00(+0.00%)
Nov 12, 2022 3100 3118 3070 3087 0 +0.00(+0.00%)
Nov 11, 2022 3100 3118 3070 3087 0 +51.16(+1.69%)
Nov 10, 2022 3032 3048 3023 3036 0 -12.04(-0.39%)
Nov 09, 2022 3064 3074 3046 3048 0 -16.32(-0.53%)
Nov 07, 2022 3077 3078 3047 3064 0 -13.33(-0.43%)
Nov 06, 2022 3063 3088 3054 3078 0 +7.02(+0.23%)
Nov 03, 2022 2997 3082 2997 3071 0 +67.43(+2.25%)
Nov 01, 2022 2961 3019 2955 3003 0 +34.17(+1.15%)
Oct 31, 2022 2900 2969 2897 2969 0 +75.72(+2.62%)
Oct 30, 2022 2893 2926 2885 2893 0 -22.45(-0.77%)
Oct 27, 2022 2967 2974 2909 2916 0 -66.97(-2.25%)
Oct 26, 2022 3005 3017 2982 2983 0 -16.60(-0.55%)
Oct 25, 2022 2978 3028 2978 3000 0 +23.22(+0.78%)
Oct 24, 2022 2969 3002 2944 2976 0 -1.28(-0.04%)
Oct 23, 2022 3035 3064 2965 2978 0 -61.37(-2.02%)
Oct 20, 2022 3038 3055 3027 3039 0 +3.88(+0.13%)
Oct 19, 2022 3029 3070 3014 3035 0 -9.33(-0.31%)
Oct 18, 2022 3073 3081 3044 3044 0 -36.58(-1.19%)
Oct 17, 2022 3095 3100 3074 3081 0 -3.98(-0.13%)
Oct 16, 2022 3061 3087 3053 3085 0 +12.95(+0.42%)
Oct 13, 2022 3035 3084 3035 3072 0 +55.63(+1.84%)
Oct 12, 2022 3008 3036 3004 3016 0 -9.15(-0.30%)
Oct 11, 2022 2977 3026 2934 3026 0 +45.72(+1.53%)
Oct 10, 2022 2978 2987 2954 2980 0 +5.64(+0.19%)
Oct 09, 2022 3027 3029 2968 2974 0 -50.24(-1.66%)
Sep 29, 2022 3042 3055 3022 3024 0 -16.81(-0.55%)
Sep 28, 2022 3067 3077 3026 3041 0 -3.87(-0.13%)
Sep 27, 2022 3089 3089 3045 3045 0 -48.79(-1.58%)
Sep 26, 2022 3056 3094 3048 3094 0 +42.63(+1.40%)
Sep 25, 2022 3068 3103 3049 3051 0 -37.14(-1.20%)
Sep 22, 2022 3107 3125 3072 3088 0 -20.54(-0.66%)
Sep 21, 2022 3099 3126 3093 3109 0 -8.27(-0.27%)
Sep 20, 2022 3116 3130 3091 3117 0 -5.23(-0.17%)
Sep 19, 2022 3128 3140 3114 3122 0 +6.81(+0.22%)
Sep 18, 2022 3123 3136 3101 3116 0 -10.80(-0.35%)
Sep 15, 2022 3190 3192 3126 3126 0 -73.52(-2.30%)
Sep 14, 2022 3249 3254 3174 3200 0 -37.62(-1.16%)
Sep 13, 2022 3225 3251 3222 3238 0 -26.26(-0.80%)
Sep 12, 2022 3272 3278 3260 3264 0 +1.75(+0.05%)
Sep 08, 2022 3241 3266 3237 3262 0 +26.46(+0.82%)
Sep 07, 2022 3246 3254 3234 3236 0 -10.70(-0.33%)
Sep 06, 2022 3232 3254 3228 3246 0 +2.84(+0.09%)
Sep 05, 2022 3208 3245 3204 3243 0 +43.54(+1.36%)
Sep 04, 2022 3184 3200 3172 3200 0 +13.43(+0.42%)
Sep 01, 2022 3190 3198 3174 3186 0 +1.50(+0.05%)
Aug 31, 2022 3197 3215 3182 3185 0 -17.16(-0.54%)
Aug 30, 2022 3217 3232 3184 3202 0 -25.08(-0.78%)
Aug 29, 2022 3240 3244 3213 3227 0 -13.51(-0.42%)
Aug 28, 2022 3203 3241 3199 3241 0 +4.51(+0.14%)
Aug 25, 2022 3251 3266 3232 3236 0 -10.03(-0.31%)
Aug 24, 2022 3223 3248 3199 3246 0 +31.05(+0.97%)
Aug 23, 2022 3279 3282 3212 3215 0 -61.02(-1.86%)
Aug 22, 2022 3274 3285 3263 3276 0 -1.57(-0.05%)
Aug 21, 2022 3250 3278 3247 3278 0 +19.71(+0.60%)
Aug 18, 2022 3276 3286 3258 3258 0 -19.46(-0.59%)
Aug 17, 2022 3286 3289 3271 3278 0 -14.99(-0.46%)
Aug 16, 2022 3282 3296 3263 3293 0 +14.65(+0.45%)
Aug 15, 2022 3279 3295 3272 3278 0 +1.79(+0.05%)
Aug 14, 2022 3268 3287 3262 3276 0 -0.80(-0.02%)
Aug 11, 2022 3276 3288 3273 3277 0 -4.78(-0.15%)
Aug 10, 2022 3243 3282 3238 3282 0 +51.65(+1.60%)
Aug 09, 2022 3242 3253 3218 3230 0 -17.41(-0.54%)
Aug 08, 2022 3236 3249 3228 3247 0 +10.50(+0.32%)
Aug 07, 2022 3219 3238 3214 3237 0 +9.90(+0.31%)
Aug 04, 2022 3195 3229 3184 3227 0 +37.99(+1.19%)
Aug 03, 2022 3179 3191 3156 3189 0 +25.37(+0.80%)
Aug 02, 2022 3189 3218 3159 3164 0 -22.60(-0.71%)
Aug 01, 2022 3231 3231 3155 3186 0 -73.69(-2.26%)
Jul 31, 2022 3247 3264 3226 3260 0 +6.72(+0.21%)
Jul 28, 2022 3283 3295 3246 3253 0 -29.34(-0.89%)
Jul 27, 2022 3288 3306 3277 3283 0 +6.82(+0.21%)
Jul 26, 2022 3272 3283 3266 3276 0 -1.68(-0.05%)
Jul 25, 2022 3254 3282 3246 3277 0 +27.05(+0.83%)
Jul 24, 2022 3270 3273 3243 3250 0 -19.58(-0.60%)
Jul 21, 2022 3276 3294 3247 3270 0 -2.03(-0.06%)
Jul 20, 2022 3298 3301 3272 3272 0 -32.72(-0.99%)
Jul 19, 2022 3292 3308 3288 3305 0 +25.29(+0.77%)
Jul 18, 2022 3279 3284 3256 3279 0 +1.33(+0.04%)
Jul 17, 2022 3235 3278 3226 3278 0 +50.04(+1.55%)
Jul 14, 2022 3261 3289 3228 3228 0 -53.68(-1.64%)
Jul 13, 2022 3277 3299 3261 3282 0 -2.55(-0.08%)
Jul 12, 2022 3280 3297 3266 3284 0 +2.82(+0.09%)
Jul 11, 2022 3307 3319 3277 3281 0 -32.11(-0.97%)
Jul 10, 2022 3341 3341 3297 3314 0 -42.50(-1.27%)
Jul 07, 2022 3380 3386 3354 3356 0 -8.32(-0.25%)
Jul 06, 2022 3353 3376 3332 3364 0 +9.05(+0.27%)
Jul 05, 2022 3391 3391 3333 3355 0 -48.68(-1.43%)
Jul 04, 2022 3411 3425 3372 3404 0 -1.40(-0.04%)
Jul 03, 2022 3382 3406 3364 3405 0 +17.79(+0.53%)
Jun 30, 2022 3400 3404 3378 3388 0 -10.98(-0.32%)
Jun 29, 2022 3359 3417 3359 3399 0 +37.10(+1.10%)
Jun 28, 2022 3400 3415 3358 3362 0 -47.69(-1.40%)
Jun 27, 2022 3378 3412 3359 3409 0 +30.02(+0.89%)
Jun 26, 2022 3364 3393 3364 3379 0 +29.44(+0.88%)
Jun 23, 2022 3325 3357 3323 3350 0 +29.60(+0.89%)
Jun 22, 2022 3269 3320 3262 3320 0 +52.95(+1.62%)
Jun 21, 2022 3309 3311 3267 3267 0 -39.52(-1.20%)
Jun 20, 2022 3314 3329 3280 3307 0 -8.71(-0.26%)
Jun 19, 2022 3316 3334 3293 3315 0 -1.36(-0.04%)
Jun 16, 2022 3266 3323 3263 3317 0 +31.41(+0.96%)
Jun 15, 2022 3307 3320 3278 3285 0 -20.03(-0.61%)
Jun 14, 2022 3289 3359 3289 3305 0 +16.50(+0.50%)
Jun 13, 2022 3224 3289 3196 3289 0 +33.36(+1.02%)
Jun 12, 2022 3256 3273 3229 3256 0 -29.28(-0.89%)
Jun 09, 2022 3214 3287 3211 3285 0 +45.88(+1.42%)
Jun 08, 2022 3259 3271 3223 3239 0 -24.84(-0.76%)
Jun 07, 2022 3245 3267 3216 3264 0 +22.03(+0.68%)
Jun 06, 2022 3235 3253 3223 3242 0 +5.39(+0.17%)
Jun 05, 2022 3197 3237 3182 3236 0 +40.91(+1.28%)
Jun 01, 2022 3170 3197 3164 3195 0 +13.30(+0.42%)
May 31, 2022 3180 3191 3160 3182 0 -4.27(-0.13%)
May 30, 2022 3150 3189 3142 3186 0 +37.37(+1.19%)
May 29, 2022 3142 3151 3123 3149 0 +18.82(+0.60%)
May 26, 2022 3135 3151 3113 3130 0 +7.13(+0.23%)
May 25, 2022 3111 3133 3079 3123 0 +15.65(+0.50%)
May 24, 2022 3070 3108 3070 3107 0 +36.53(+1.19%)
May 23, 2022 3149 3153 3071 3071 0 -75.93(-2.41%)
May 22, 2022 3150 3151 3128 3147 0 +0.29(+0.01%)
May 19, 2022 3107 3147 3107 3147 0 +49.61(+1.60%)
May 18, 2022 3047 3097 3043 3097 0 +10.98(+0.36%)
May 17, 2022 3096 3106 3071 3086 0 -7.72(-0.25%)
May 16, 2022 3076 3094 3058 3094 0 +19.95(+0.65%)
May 15, 2022 3101 3103 3063 3074 0 -10.53(-0.34%)
May 12, 2022 3068 3086 3059 3084 0 +29.29(+0.96%)
May 11, 2022 3045 3072 3033 3055 0 -3.71(-0.12%)
May 10, 2022 3035 3101 3035 3059 0 +22.86(+0.75%)
May 09, 2022 2966 3044 2957 3036 0 +31.70(+1.06%)
May 08, 2022 2990 3016 2984 3004 0 +2.58(+0.09%)
May 05, 2022 3011 3031 2993 3002 0 -66.20(-2.16%)
May 04, 2022 3045 3082 3042 3068 0 +20.70(+0.68%)
Apr 28, 2022 2986 3048 2968 3047 0 +71.58(+2.41%)
Apr 27, 2022 2946 2992 2937 2975 0 +17.20(+0.58%)
Apr 26, 2022 2867 2959 2864 2958 0 +71.85(+2.49%)
Apr 25, 2022 2930 2958 2878 2886 0 -42.08(-1.44%)
Apr 24, 2022 3034 3044 2929 2929 0 -158.41(-5.13%)
Apr 21, 2022 3058 3106 3049 3087 0 +7.11(+0.23%)
Apr 20, 2022 3138 3161 3070 3080 0 -71.24(-2.26%)
Apr 19, 2022 3190 3192 3142 3151 0 -42.98(-1.35%)
Apr 18, 2022 3192 3208 3175 3194 0 -1.49(-0.05%)
Apr 17, 2022 3186 3204 3167 3196 0 -15.72(-0.49%)
Apr 14, 2022 3211 3230 3200 3211 0 -14.40(-0.45%)
Apr 13, 2022 3204 3240 3200 3226 0 +38.82(+1.22%)
Apr 12, 2022 3200 3225 3184 3187 0 -26.51(-0.83%)
Apr 11, 2022 3165 3215 3141 3213 0 +46.20(+1.46%)
Apr 10, 2022 3240 3240 3157 3167 0 -84.72(-2.61%)
Apr 07, 2022 3240 3257 3208 3252 0 +15.15(+0.47%)
Apr 06, 2022 3268 3290 3236 3237 0 -46.73(-1.42%)
Apr 05, 2022 3269 3288 3256 3283 0 +0.71(+0.02%)
Mar 31, 2022 3235 3287 3226 3283 0 +30.52(+0.94%)
Mar 30, 2022 3256 3272 3246 3252 0 -14.40(-0.44%)
Mar 29, 2022 3218 3267 3216 3267 0 +62.66(+1.96%)
Mar 28, 2022 3216 3229 3196 3204 0 -10.56(-0.33%)
Mar 27, 2022 3185 3230 3160 3214 0 +2.26(+0.07%)
Mar 24, 2022 3247 3257 3212 3212 0 -38.02(-1.17%)
Mar 23, 2022 3256 3267 3237 3250 0 -20.77(-0.63%)
Mar 22, 2022 3265 3280 3252 3271 0 +11.17(+0.34%)
Mar 21, 2022 3250 3279 3240 3260 0 +6.17(+0.19%)
Mar 20, 2022 3256 3268 3223 3254 0 +2.62(+0.08%)
Mar 17, 2022 3207 3261 3197 3251 0 +36.03(+1.12%)
Mar 16, 2022 3215 3260 3203 3215 0 +44.33(+1.40%)
Mar 15, 2022 3108 3178 3023 3171 0 +106.74(+3.48%)
Mar 14, 2022 3192 3197 3064 3064 0 -159.56(-4.95%)
Mar 13, 2022 3272 3298 3224 3224 0 -86.22(-2.61%)
Mar 10, 2022 3259 3316 3217 3310 0 +13.66(+0.41%)
Mar 09, 2022 3312 3327 3291 3296 0 +39.70(+1.22%)
Mar 08, 2022 3304 3321 3148 3256 0 -37.14(-1.13%)
Mar 07, 2022 3373 3384 3287 3294 0 -79.33(-2.35%)
Mar 06, 2022 3439 3439 3361 3373 0 -74.79(-2.17%)
Mar 03, 2022 3460 3475 3438 3448 0 -33.46(-0.96%)
Mar 02, 2022 3496 3500 3473 3481 0 -3.08(-0.09%)
Mar 01, 2022 3478 3487 3467 3484 0 -4.64(-0.13%)
Feb 28, 2022 3471 3491 3466 3489 0 +26.52(+0.77%)
Feb 27, 2022 3450 3462 3426 3462 0 +10.90(+0.32%)
Feb 24, 2022 3445 3480 3441 3451 0 -37.74(-1.08%)
Feb 22, 2022 3459 3491 3458 3489 0 +32.00(+0.93%)
Feb 21, 2022 3473 3473 3438 3457 0 -33.46(-0.96%)
Feb 20, 2022 3488 3492 3472 3491 0 -0.15(-0.00%)
Feb 17, 2022 3452 3491 3447 3491 0 +22.72(+0.66%)
Feb 16, 2022 3464 3481 3454 3468 0 +2.21(+0.06%)
Feb 15, 2022 3457 3475 3454 3466 0 +19.74(+0.57%)
Feb 14, 2022 3428 3447 3422 3446 0 +17.21(+0.50%)
Feb 13, 2022 3452 3457 3415 3429 0 -34.07(-0.98%)
Feb 10, 2022 3472 3500 3459 3463 0 -22.96(-0.66%)
Feb 09, 2022 3482 3489 3464 3486 0 +5.96(+0.17%)
Feb 08, 2022 3451 3485 3444 3480 0 +27.32(+0.79%)
Feb 07, 2022 3429 3453 3390 3453 0 +23.05(+0.67%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.