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 (%)
Jun 29, 2007 11.27 11.33 11.14 11.25 7,635 -0.10(-0.90%)
Jun 28, 2007 11.24 11.40 10.57 11.35 14,464 +0.23(+2.08%)
Jun 27, 2007 11.39 11.39 11.04 11.12 15,391 -0.43(-3.76%)
Jun 26, 2007 11.75 11.91 10.98 11.55 38,698 -0.51(-4.21%)
Jun 25, 2007 13.38 13.38 12.03 12.06 40,952 -1.15(-8.67%)
Jun 22, 2007 12.93 13.79 12.93 13.21 720,138 +0.59(+4.69%)
Jun 21, 2007 11.97 12.68 11.97 12.61 16,606 +0.54(+4.43%)
Jun 20, 2007 11.77 12.10 11.74 12.08 17,542 +0.30(+2.59%)
Jun 19, 2007 11.77 11.79 11.65 11.77 6,822 -0.12(-1.01%)
Jun 18, 2007 11.84 12.13 11.77 11.89 17,867 +0.21(+1.82%)
Jun 15, 2007 11.08 11.95 10.99 11.68 46,238 +0.76(+6.93%)
Jun 14, 2007 10.90 11.08 10.86 10.92 23,173 -0.03(-0.25%)
Jun 13, 2007 9.807 11.00 9.770 10.95 17,867 +1.23(+12.63%)
Jun 12, 2007 9.475 10.12 9.475 9.724 11,803 +0.16(+1.64%)
Jun 11, 2007 9.743 9.844 9.540 9.567 5,915 -0.18(-1.89%)
Jun 08, 2007 9.004 9.780 9.004 9.752 10,292 +0.79(+8.87%)
Jun 07, 2007 9.096 9.096 8.930 8.958 11,638 -0.12(-1.32%)
Jun 06, 2007 9.152 9.456 9.032 9.078 8,609 -0.08(-0.91%)
Jun 05, 2007 9.059 9.235 9.059 9.161 9,989 +0.04(+0.40%)
Jun 04, 2007 9.124 9.309 9.096 9.124 9,101 +0.06(+0.61%)
Jun 01, 2007 9.032 9.179 8.982 9.069 8,861 +0.15(+1.66%)
May 31, 2007 8.431 9.235 8.404 8.921 18,640 +0.33(+3.87%)
May 30, 2007 8.496 8.690 8.459 8.588 7,473 +0.11(+1.31%)
May 29, 2007 8.431 8.514 8.385 8.478 11,113 +0.12(+1.44%)
May 25, 2007 8.274 8.496 8.274 8.357 7,455 +0.17(+2.03%)
May 24, 2007 9.152 9.152 8.053 8.191 16,197 -1.04(-11.30%)
May 23, 2007 8.625 9.456 8.625 9.235 9,130 +0.66(+7.76%)
May 22, 2007 8.173 8.635 8.173 8.570 16,785 +0.34(+4.15%)
May 21, 2007 8.302 8.367 8.164 8.228 3,546 -0.09(-1.11%)
May 18, 2007 8.321 8.385 8.284 8.321 16,950 -0.06(-0.66%)
May 17, 2007 8.330 8.441 8.228 8.376 18,118 -0.04(-0.44%)
May 16, 2007 8.191 8.422 8.127 8.413 30,935 +0.30(+3.64%)
May 15, 2007 8.708 8.755 7.979 8.117 15,511 -0.70(-7.96%)
May 14, 2007 9.004 9.032 8.819 8.819 7,924 -0.21(-2.35%)
May 11, 2007 9.050 9.078 8.958 9.032 35,626 +0.07(+0.82%)
May 10, 2007 9.567 9.613 8.699 8.958 35,218 -0.70(-7.27%)
May 09, 2007 9.576 9.687 9.466 9.660 9,688 +0.03(+0.29%)
May 08, 2007 9.438 9.817 9.318 9.632 20,146 +0.12(+1.26%)
May 07, 2007 9.484 9.623 9.484 9.512 3,905 +0.00(+0.00%)
May 04, 2007 9.595 9.720 9.484 9.512 12,420 -0.05(-0.48%)
May 03, 2007 9.503 9.632 9.429 9.558 5,599 +0.15(+1.57%)
May 02, 2007 9.189 9.576 9.189 9.410 5,615 +0.22(+2.41%)
May 01, 2007 9.530 9.530 9.189 9.189 13,231 -0.40(-4.14%)
Apr 30, 2007 10.45 10.45 9.567 9.586 17,631 -0.80(-7.73%)
Apr 27, 2007 10.44 10.77 10.26 10.39 16,530 -0.18(-1.66%)
Apr 26, 2007 10.08 10.57 10.08 10.56 23,213 +0.42(+4.19%)
Apr 25, 2007 10.27 10.70 10.07 10.14 12,182 -0.04(-0.36%)
Apr 24, 2007 10.17 10.20 10.00 10.18 4,720 -0.03(-0.27%)
Apr 23, 2007 10.43 10.43 10.16 10.20 7,110 -0.26(-2.47%)
Apr 20, 2007 10.52 10.52 10.35 10.46 9,585 +0.11(+1.07%)
Apr 19, 2007 10.56 10.72 10.20 10.35 13,623 -0.38(-3.53%)
Apr 18, 2007 11.25 11.25 10.68 10.73 10,255 -0.53(-4.68%)
Apr 17, 2007 11.77 11.77 11.22 11.26 10,227 -0.52(-4.39%)
Apr 16, 2007 11.50 11.87 11.50 11.77 12,120 +0.34(+2.99%)
Apr 13, 2007 11.33 11.43 11.16 11.43 8,523 +0.10(+0.90%)
Apr 12, 2007 11.13 11.44 11.04 11.33 16,027 +0.25(+2.25%)
Apr 11, 2007 10.02 11.15 10.02 11.08 40,013 +1.08(+10.80%)
Apr 10, 2007 9.697 10.06 9.697 10.00 17,636 +0.30(+3.14%)
Apr 09, 2007 8.441 9.716 8.441 9.697 68,301 +1.25(+14.75%)
Apr 05, 2007 8.727 8.727 7.960 8.450 44,400 -0.28(-3.17%)
Apr 04, 2007 10.17 10.17 8.662 8.727 33,479 -1.49(-14.56%)
Apr 03, 2007 10.33 10.56 10.11 10.21 10,832 -0.23(-2.21%)
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.