Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED
Last Price Updated: 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, 2017 11.85 12.00 11.49 11.99 144,497 +0.27(+2.30%)
Jan 30, 2017 11.81 11.95 11.45 11.72 287,009 +0.42(+3.72%)
Jan 27, 2017 11.53 11.90 11.24 11.30 147,301 -0.66(-5.52%)
Jan 26, 2017 11.83 12.00 11.83 11.96 77,481 +0.03(+0.25%)
Jan 25, 2017 11.68 12.25 11.67 11.93 155,868 +0.18(+1.53%)
Jan 24, 2017 10.89 11.79 10.38 11.75 189,504 +0.54(+4.82%)
Jan 23, 2017 10.37 11.32 10.37 11.21 214,592 +0.84(+8.10%)
Jan 20, 2017 9.970 10.41 9.970 10.37 129,980 +0.40(+4.01%)
Jan 19, 2017 9.350 10.23 9.250 9.970 134,308 +0.62(+6.63%)
Jan 18, 2017 9.000 9.650 8.624 9.350 280,761 +1.56(+20.03%)
Jan 17, 2017 8.000 8.180 7.700 7.790 60,010 -0.26(-3.23%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.46(+6.06%)
Jan 12, 2017 8.290 8.380 7.560 7.590 42,076 -0.36(-4.53%)
Jan 11, 2017 7.670 8.182 7.353 7.950 62,808 +0.21(+2.71%)
Jan 10, 2017 7.550 7.900 7.390 7.740 78,131 +0.27(+3.61%)
Jan 09, 2017 7.340 7.590 7.095 7.470 52,123 +0.13(+1.77%)
Jan 06, 2017 7.360 7.570 7.140 7.340 73,948 -0.02(-0.27%)
Jan 05, 2017 7.350 7.500 7.040 7.360 93,046 +0.22(+3.08%)
Jan 04, 2017 7.010 7.220 6.978 7.140 73,705 +0.14(+2.00%)
Jan 03, 2017 7.010 7.080 6.860 7.000 13,064 +0.09(+1.30%)
Dec 30, 2016 6.910 6.910 6.910 0 -0.09(-1.29%)
Dec 29, 2016 6.950 7.005 6.950 7.000 27,230 +0.05(+0.72%)
Dec 28, 2016 6.900 7.140 6.850 6.950 32,014 +0.05(+0.72%)
Dec 27, 2016 7.000 7.008 6.790 6.900 39,989 -0.12(-1.71%)
Dec 23, 2016 7.020 7.020 7.020 0 +0.00(+0.00%)
Dec 22, 2016 6.980 7.050 6.870 7.020 54,014 +0.11(+1.59%)
Dec 21, 2016 6.989 6.989 6.800 6.910 23,562 -0.02(-0.29%)
Dec 20, 2016 7.040 7.188 6.870 6.930 35,467 -0.22(-3.08%)
Dec 19, 2016 6.840 7.160 6.800 7.150 48,325 +0.34(+4.99%)
Dec 16, 2016 6.880 6.950 6.780 6.810 68,542 -0.14(-2.01%)
Dec 15, 2016 6.980 7.060 6.920 6.950 7,804 -0.12(-1.70%)
Dec 14, 2016 6.800 7.150 6.800 7.070 21,162 +0.25(+3.67%)
Dec 13, 2016 6.899 7.009 6.680 6.820 30,058 -0.07(-1.02%)
Dec 12, 2016 7.130 7.150 6.850 6.890 46,141 -0.25(-3.50%)
Dec 09, 2016 7.240 7.250 7.070 7.140 38,600 +0.02(+0.28%)
Dec 08, 2016 7.130 7.210 7.000 7.120 20,183 -0.08(-1.11%)
Dec 07, 2016 7.000 7.480 7.000 7.200 35,876 +0.14(+1.98%)
Dec 06, 2016 7.160 7.290 7.060 7.060 5,901 -0.12(-1.67%)
Dec 05, 2016 7.330 7.580 7.070 7.180 10,922 -0.09(-1.24%)
Dec 02, 2016 7.280 7.407 7.250 7.270 11,612 +0.04(+0.55%)
Dec 01, 2016 7.210 7.350 7.140 7.230 6,791 +0.18(+2.55%)
Nov 30, 2016 6.980 7.070 6.850 7.050 29,387 -0.02(-0.28%)
Nov 29, 2016 7.000 7.110 6.850 7.070 32,741 +0.08(+1.14%)
Nov 28, 2016 7.430 7.510 6.970 6.990 32,839 -0.45(-6.05%)
Nov 25, 2016 7.190 7.440 7.070 7.440 9,052 +0.26(+3.62%)
Nov 23, 2016 7.180 7.180 7.180 0 +0.08(+1.13%)
Nov 22, 2016 7.000 7.310 7.000 7.100 79,066 +0.07(+1.00%)
Nov 21, 2016 6.940 7.041 6.940 7.030 7,779 +0.09(+1.30%)
Nov 18, 2016 6.850 6.940 6.850 6.940 6,097 +0.07(+1.02%)
Nov 17, 2016 7.022 7.022 6.850 6.870 12,583 +0.02(+0.29%)
Nov 16, 2016 6.850 6.990 6.830 6.850 9,751 -0.05(-0.72%)
Nov 15, 2016 6.800 6.991 6.800 6.900 8,156 +0.10(+1.47%)
Nov 14, 2016 6.670 6.800 6.580 6.800 23,194 +0.12(+1.80%)
Nov 11, 2016 6.596 6.800 6.500 6.680 25,538 -0.09(-1.33%)
Nov 10, 2016 6.800 6.800 6.800 6.770 12,295 +0.00(+0.00%)
Nov 09, 2016 6.800 6.860 6.770 6.770 12,819 -0.08(-1.17%)
Nov 08, 2016 6.800 6.900 6.800 6.850 14,234 +0.03(+0.44%)
Nov 07, 2016 6.850 6.920 6.800 6.820 13,107 -0.03(-0.44%)
Nov 04, 2016 6.850 6.881 6.850 6.850 13,358 +0.00(+0.00%)
Nov 03, 2016 6.890 6.910 6.850 6.850 13,113 -0.03(-0.44%)
Nov 02, 2016 6.930 6.930 6.880 6.880 12,805 -0.06(-0.86%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.