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, 2019 4.120 4.140 3.990 4.140 31,826 +0.05(+1.22%)
Sep 27, 2019 4.000 4.180 3.980 4.090 49,900 +0.09(+2.25%)
Sep 26, 2019 4.000 4.040 3.880 4.000 23,233 +0.04(+1.01%)
Sep 25, 2019 3.900 4.020 3.850 3.960 32,953 +0.01(+0.25%)
Sep 24, 2019 3.950 4.000 3.950 3.950 28,127 -0.07(-1.74%)
Sep 23, 2019 4.020 4.050 3.950 4.020 29,491 +0.02(+0.50%)
Sep 20, 2019 3.980 4.020 3.950 4.000 49,100 +0.02(+0.50%)
Sep 19, 2019 4.030 4.030 3.970 3.980 32,104 -0.04(-1.00%)
Sep 18, 2019 4.120 4.160 4.000 4.020 16,753 -0.05(-1.23%)
Sep 17, 2019 4.070 4.100 4.030 4.070 33,591 -0.04(-0.97%)
Sep 16, 2019 4.000 4.220 4.000 4.110 35,921 +0.11(+2.75%)
Sep 13, 2019 4.390 4.600 4.000 4.000 99,600 -0.02(-0.50%)
Sep 12, 2019 4.090 4.100 4.000 4.020 22,807 -0.04(-0.99%)
Sep 11, 2019 4.000 4.190 3.990 4.060 49,254 -0.01(-0.25%)
Sep 10, 2019 4.090 4.090 3.970 4.070 50,315 -0.09(-2.16%)
Sep 09, 2019 4.160 4.250 4.040 4.160 65,097 -0.08(-1.77%)
Sep 06, 2019 4.270 4.350 4.140 4.235 39,600 -0.03(-0.82%)
Sep 05, 2019 4.490 4.750 4.270 4.270 89,329 -0.08(-1.84%)
Sep 04, 2019 4.360 4.400 4.140 4.350 12,000 +0.23(+5.58%)
Sep 03, 2019 4.220 4.470 4.060 4.120 41,456 -0.06(-1.44%)
Aug 30, 2019 4.330 4.600 4.180 4.180 9,700 -0.13(-3.02%)
Aug 29, 2019 4.422 4.605 4.230 4.310 16,146 +0.11(+2.62%)
Aug 28, 2019 4.100 4.485 4.100 4.200 23,919 +0.04(+0.96%)
Aug 27, 2019 4.400 4.470 4.070 4.160 34,340 -0.07(-1.65%)
Aug 26, 2019 4.330 4.540 4.190 4.230 26,180 -0.03(-0.70%)
Aug 23, 2019 4.372 4.440 4.155 4.260 41,600 -0.17(-3.84%)
Aug 22, 2019 4.393 4.460 4.315 4.430 47,430 +0.08(+1.84%)
Aug 21, 2019 4.602 4.602 4.350 4.350 4,663 -0.09(-2.03%)
Aug 20, 2019 4.560 4.950 4.340 4.440 25,522 +0.12(+2.78%)
Aug 19, 2019 4.480 4.650 4.320 4.320 22,202 -0.11(-2.48%)
Aug 16, 2019 4.370 4.500 4.230 4.430 28,000 +0.16(+3.75%)
Aug 15, 2019 4.650 4.650 4.180 4.270 40,889 -0.04(-0.93%)
Aug 14, 2019 4.370 4.730 4.298 4.310 54,449 -0.29(-6.30%)
Aug 13, 2019 4.580 5.055 4.450 4.600 29,779 +0.15(+3.37%)
Aug 12, 2019 4.480 4.960 4.440 4.450 45,206 +0.00(+0.00%)
Aug 09, 2019 5.000 5.000 4.440 4.450 19,500 -0.16(-3.47%)
Aug 08, 2019 4.870 4.870 4.610 4.610 43,058 -0.20(-4.16%)
Aug 07, 2019 4.800 5.210 4.800 4.810 23,888 +0.03(+0.63%)
Aug 06, 2019 4.920 4.940 4.760 4.780 17,370 -0.02(-0.42%)
Aug 05, 2019 5.000 5.000 4.760 4.800 17,102 -0.23(-4.57%)
Aug 02, 2019 5.500 5.500 4.960 5.030 25,200 -0.30(-5.63%)
Aug 01, 2019 5.130 5.360 4.940 5.330 54,178 +0.29(+5.75%)
Jul 31, 2019 5.190 5.269 4.960 5.040 37,937 -0.14(-2.70%)
Jul 30, 2019 5.020 5.200 4.894 5.180 22,909 +0.09(+1.77%)
Jul 29, 2019 5.160 5.280 5.090 5.090 16,655 -0.11(-2.12%)
Jul 26, 2019 5.100 5.290 5.100 5.200 33,700 +0.12(+2.36%)
Jul 25, 2019 5.030 5.150 4.990 5.080 29,919 +0.04(+0.79%)
Jul 24, 2019 5.090 5.125 4.980 5.040 35,472 +0.02(+0.40%)
Jul 23, 2019 4.990 5.130 4.930 5.020 36,017 +0.02(+0.40%)
Jul 22, 2019 5.100 5.160 4.980 5.000 14,022 -0.09(-1.77%)
Jul 19, 2019 5.050 5.130 4.970 5.090 24,200 +0.07(+1.39%)
Jul 18, 2019 5.130 5.135 4.980 5.020 14,497 -0.06(-1.18%)
Jul 17, 2019 5.150 5.150 4.980 5.080 14,557 +0.00(+0.00%)
Jul 16, 2019 4.960 5.160 4.920 5.080 27,193 +0.11(+2.21%)
Jul 15, 2019 4.850 5.070 4.778 4.970 34,478 +0.04(+0.81%)
Jul 12, 2019 4.750 4.960 4.700 4.930 62,800 +0.23(+4.89%)
Jul 11, 2019 4.710 4.830 4.660 4.700 45,657 +0.02(+0.43%)
Jul 10, 2019 4.790 4.850 4.635 4.680 38,544 -0.08(-1.68%)
Jul 09, 2019 5.000 5.020 4.750 4.760 34,352 -0.28(-5.56%)
Jul 08, 2019 4.910 5.130 4.890 5.040 52,907 -0.14(-2.70%)
Jul 05, 2019 5.060 5.180 4.830 5.180 44,800 +0.28(+5.71%)
Jul 03, 2019 5.140 5.190 4.810 4.900 27,100 -0.22(-4.30%)
Jul 02, 2019 5.100 5.260 4.970 5.120 46,151 +0.05(+0.99%)
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.