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 (%)
Sep 30, 2010 8.810 8.995 8.690 8.939 7,219 +0.14(+1.57%)
Sep 29, 2010 8.404 8.810 8.404 8.801 7,248 +0.36(+4.27%)
Sep 28, 2010 8.376 8.459 7.785 8.441 3,965 +0.10(+1.22%)
Sep 27, 2010 8.173 8.357 8.173 8.339 18,198 +0.19(+2.38%)
Sep 24, 2010 8.376 8.376 7.739 8.145 16,097 -0.17(-2.00%)
Sep 23, 2010 8.542 8.542 8.219 8.311 4,419 -0.19(-2.28%)
Sep 22, 2010 8.450 8.579 8.404 8.505 3,729 -0.09(-1.07%)
Sep 21, 2010 8.496 8.801 8.496 8.598 6,833 -0.16(-1.79%)
Sep 20, 2010 8.413 8.755 8.385 8.755 19,062 +0.32(+3.83%)
Sep 17, 2010 8.182 8.708 7.859 8.431 44,662 +0.28(+3.40%)
Sep 15, 2010 7.997 8.173 7.997 8.154 4,344 +0.17(+2.08%)
Sep 14, 2010 8.219 8.304 7.794 7.988 20,293 -0.28(-3.35%)
Sep 13, 2010 7.923 8.311 7.923 8.265 24,002 +0.35(+4.43%)
Sep 10, 2010 7.988 7.988 7.674 7.914 4,072 -0.12(-1.49%)
Sep 09, 2010 8.228 8.256 7.979 8.034 19,446 -0.17(-2.03%)
Sep 08, 2010 8.142 8.210 8.080 8.200 9,577 +0.18(+2.30%)
Sep 07, 2010 8.182 8.182 7.896 8.016 17,223 -0.18(-2.14%)
Sep 03, 2010 8.265 8.265 7.914 8.191 7,953 -0.06(-0.67%)
Sep 02, 2010 7.988 8.265 7.988 8.247 9,156 +0.27(+3.36%)
Sep 01, 2010 7.877 7.979 7.803 7.979 13,450 +0.18(+2.25%)
Aug 31, 2010 7.859 7.859 7.757 7.803 9,216 -0.09(-1.17%)
Aug 30, 2010 7.757 8.145 7.757 7.896 30,986 +0.00(+0.00%)
Aug 27, 2010 7.960 7.960 7.822 7.896 11,937 -0.01(-0.12%)
Aug 26, 2010 7.923 7.997 7.850 7.905 16,086 +0.00(+0.00%)
Aug 25, 2010 7.711 7.942 7.508 7.905 19,724 +0.21(+2.76%)
Aug 24, 2010 7.711 7.850 7.471 7.693 31,113 -0.06(-0.83%)
Aug 23, 2010 8.127 8.496 7.711 7.757 37,405 -0.30(-3.67%)
Aug 20, 2010 8.071 8.191 8.034 8.053 43,950 -0.06(-0.80%)
Aug 19, 2010 8.200 8.436 8.071 8.117 26,181 -0.06(-0.68%)
Aug 18, 2010 8.274 8.459 8.145 8.173 31,967 -0.29(-3.38%)
Aug 17, 2010 8.302 8.644 8.302 8.459 18,445 +0.21(+2.58%)
Aug 16, 2010 8.127 8.302 8.127 8.247 15,400 +0.12(+1.48%)
Aug 13, 2010 8.431 8.431 8.072 8.127 27,297 -0.06(-0.68%)
Aug 12, 2010 8.164 8.339 8.154 8.182 20,477 +0.05(+0.57%)
Aug 11, 2010 8.062 8.284 7.933 8.136 29,845 -0.09(-1.12%)
Aug 10, 2010 8.404 8.496 8.173 8.228 42,657 -0.28(-3.26%)
Aug 09, 2010 8.764 8.828 8.302 8.505 43,521 -0.06(-0.75%)
Aug 06, 2010 8.930 9.058 8.524 8.570 30,188 -0.39(-4.33%)
Aug 05, 2010 8.939 9.032 8.939 8.958 11,090 -0.14(-1.52%)
Aug 04, 2010 9.078 9.262 9.004 9.096 25,159 +0.03(+0.31%)
Aug 03, 2010 9.198 9.235 8.773 9.069 67,468 -0.17(-1.80%)
Aug 02, 2010 8.976 9.235 8.819 9.235 132,907 +0.30(+3.31%)
Jul 30, 2010 8.588 9.032 8.219 8.939 39,341 +0.26(+2.98%)
Jul 29, 2010 8.708 8.792 8.542 8.681 17,417 -0.02(-0.21%)
Jul 28, 2010 8.256 8.699 8.145 8.699 16,198 +0.20(+2.39%)
Jul 27, 2010 8.404 8.542 8.357 8.496 50,266 +0.02(+0.22%)
Jul 26, 2010 8.376 8.542 7.942 8.478 30,920 +0.16(+1.89%)
Jul 23, 2010 8.117 8.330 7.757 8.321 27,366 +0.17(+2.04%)
Jul 22, 2010 7.840 8.256 7.757 8.154 11,525 +0.33(+4.25%)
Jul 21, 2010 8.219 8.422 7.822 7.822 13,169 -0.40(-4.83%)
Jul 20, 2010 8.376 8.376 8.099 8.219 11,599 -0.19(-2.31%)
Jul 19, 2010 8.311 8.524 8.311 8.413 8,368 +0.17(+2.02%)
Jul 16, 2010 8.256 8.353 8.182 8.247 18,509 -0.07(-0.89%)
Jul 15, 2010 8.718 8.718 8.302 8.321 10,749 -0.44(-5.06%)
Jul 14, 2010 8.561 8.773 8.561 8.764 16,626 +0.22(+2.59%)
Jul 13, 2010 8.450 8.616 8.376 8.542 55,506 +0.18(+2.10%)
Jul 12, 2010 8.422 8.533 8.348 8.367 12,548 +0.00(+0.00%)
Jul 09, 2010 7.951 8.422 7.785 8.367 87,254 +0.37(+4.62%)
Jul 08, 2010 7.600 8.034 7.600 7.997 50,079 +0.41(+5.35%)
Jul 07, 2010 7.480 7.591 7.360 7.591 59,092 +0.14(+1.86%)
Jul 06, 2010 7.369 7.554 7.342 7.452 57,063 +0.04(+0.50%)
Jul 02, 2010 7.637 7.748 7.416 7.416 82,250 -0.18(-2.31%)
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.