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 (%)
Feb 28, 2020 3.100 3.460 3.020 3.460 39,600 +0.26(+8.12%)
Feb 27, 2020 3.250 3.280 3.160 3.200 27,637 -0.06(-1.84%)
Feb 26, 2020 3.280 3.286 3.250 3.260 37,141 -0.03(-0.91%)
Feb 25, 2020 3.350 3.360 3.250 3.290 13,449 -0.07(-2.08%)
Feb 24, 2020 3.260 3.360 3.250 3.360 36,401 -0.01(-0.30%)
Feb 21, 2020 3.440 3.440 3.360 3.370 7,900 -0.08(-2.32%)
Feb 20, 2020 3.340 3.450 3.340 3.450 7,411 +0.12(+3.60%)
Feb 19, 2020 3.250 3.340 3.250 3.330 17,927 +0.08(+2.46%)
Feb 18, 2020 3.280 3.320 3.220 3.250 77,454 -0.07(-2.11%)
Feb 14, 2020 3.360 3.370 3.260 3.320 8,100 -0.06(-1.78%)
Feb 13, 2020 3.318 3.430 3.318 3.380 14,512 +0.04(+1.20%)
Feb 12, 2020 3.444 3.452 3.340 3.340 7,272 -0.06(-1.76%)
Feb 11, 2020 3.440 3.470 3.320 3.400 78,966 -0.04(-1.16%)
Feb 10, 2020 3.390 3.460 3.390 3.440 1,406 +0.02(+0.58%)
Feb 07, 2020 3.460 3.460 3.340 3.420 13,500 -0.04(-1.16%)
Feb 06, 2020 3.510 3.533 3.460 3.460 9,492 +0.01(+0.29%)
Feb 05, 2020 3.570 3.581 3.450 3.450 14,704 -0.06(-1.71%)
Feb 04, 2020 3.430 3.610 3.383 3.510 31,490 +0.14(+4.15%)
Feb 03, 2020 3.350 3.390 3.330 3.370 9,357 -0.02(-0.59%)
Jan 31, 2020 3.360 3.420 3.360 3.390 13,200 +0.01(+0.30%)
Jan 30, 2020 3.383 3.420 3.355 3.380 8,567 +0.00(+0.00%)
Jan 29, 2020 3.320 3.580 3.320 3.380 32,281 +0.01(+0.30%)
Jan 28, 2020 3.370 3.400 3.321 3.370 35,611 +0.05(+1.51%)
Jan 27, 2020 3.280 3.390 3.280 3.320 33,253 -0.08(-2.35%)
Jan 24, 2020 3.400 3.420 3.380 3.400 34,300 +0.03(+0.89%)
Jan 23, 2020 3.340 3.380 3.310 3.370 26,705 +0.01(+0.30%)
Jan 22, 2020 3.350 3.370 3.300 3.360 18,773 -0.02(-0.59%)
Jan 21, 2020 3.430 3.440 3.338 3.380 23,374 -0.08(-2.31%)
Jan 17, 2020 3.520 3.680 3.450 3.460 93,800 -0.01(-0.29%)
Jan 16, 2020 3.250 3.500 3.250 3.470 46,634 +0.24(+7.43%)
Jan 15, 2020 3.250 3.255 3.180 3.230 50,847 -0.03(-0.92%)
Jan 14, 2020 3.250 3.280 3.240 3.260 20,199 +0.02(+0.62%)
Jan 13, 2020 3.250 3.330 3.230 3.240 19,573 -0.01(-0.31%)
Jan 10, 2020 3.230 3.270 3.220 3.250 50,200 -0.01(-0.31%)
Jan 09, 2020 3.350 3.350 3.210 3.260 74,123 -0.09(-2.69%)
Jan 08, 2020 3.390 3.465 3.325 3.350 72,590 -0.01(-0.30%)
Jan 07, 2020 3.290 3.480 3.270 3.360 44,490 +0.07(+2.13%)
Jan 06, 2020 3.460 3.460 3.270 3.290 113,085 -0.16(-4.64%)
Jan 03, 2020 3.530 3.540 3.400 3.450 55,600 -0.08(-2.27%)
Jan 02, 2020 3.540 3.616 3.450 3.530 31,821 -0.03(-0.84%)
Dec 31, 2019 3.500 3.678 3.500 3.560 49,300 -0.02(-0.56%)
Dec 30, 2019 3.640 3.695 3.540 3.580 102,037 -0.07(-1.92%)
Dec 27, 2019 3.640 3.800 3.640 3.650 163,600 -0.10(-2.67%)
Dec 26, 2019 3.800 3.990 3.720 3.750 104,497 -0.14(-3.60%)
Dec 24, 2019 3.860 4.050 3.860 3.890 33,800 +0.02(+0.52%)
Dec 23, 2019 3.850 3.870 3.700 3.870 113,409 +0.08(+2.11%)
Dec 20, 2019 3.690 4.000 3.640 3.790 172,100 -0.40(-9.55%)
Dec 19, 2019 3.560 4.200 3.540 4.190 150,467 +0.62(+17.37%)
Dec 18, 2019 3.540 3.710 3.500 3.570 64,865 +0.04(+1.13%)
Dec 17, 2019 3.420 3.680 3.336 3.530 71,360 +0.04(+1.15%)
Dec 16, 2019 3.660 3.890 3.430 3.490 213,111 -0.16(-4.38%)
Dec 13, 2019 4.020 4.020 3.630 3.650 69,700 -0.32(-8.06%)
Dec 12, 2019 4.110 4.134 3.960 3.970 14,243 -0.10(-2.46%)
Dec 11, 2019 4.120 4.211 4.010 4.070 31,035 -0.03(-0.73%)
Dec 10, 2019 4.100 4.220 4.070 4.100 33,652 +0.00(+0.00%)
Dec 09, 2019 4.050 4.240 4.050 4.100 81,869 +0.09(+2.24%)
Dec 06, 2019 4.080 4.185 4.010 4.010 101,200 -0.04(-0.99%)
Dec 05, 2019 3.880 4.120 3.880 4.050 41,407 +0.11(+2.79%)
Dec 04, 2019 3.850 4.050 3.850 3.940 23,762 +0.06(+1.55%)
Dec 03, 2019 3.950 3.990 3.719 3.880 40,759 -0.06(-1.52%)
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.