Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shore Bancshares Inc (NQ: SHBI )

14.54 -0.10 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.86 17.77 16.49 17.37 40,767 +0.41(+2.43%)
Oct 30, 2007 16.98 17.01 16.96 16.96 2,675 -0.05(-0.30%)
Oct 29, 2007 17.01 17.01 17.01 17.01 138 +0.00(+0.00%)
Oct 26, 2007 17.13 17.13 16.89 17.01 14,995 -0.12(-0.72%)
Oct 25, 2007 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Oct 24, 2007 17.16 17.16 17.13 17.13 1,450 -0.14(-0.83%)
Oct 23, 2007 17.27 17.34 17.09 17.28 1,243 -0.47(-2.62%)
Oct 22, 2007 17.89 17.89 17.74 17.74 966 +0.15(+0.86%)
Oct 19, 2007 17.73 17.73 17.28 17.59 966 +0.43(+2.49%)
Oct 18, 2007 17.19 17.19 17.09 17.16 2,175 -0.31(-1.78%)
Oct 17, 2007 17.20 17.49 17.20 17.47 6,049 +0.10(+0.58%)
Oct 16, 2007 17.26 17.37 17.24 17.37 3,630 +0.01(+0.08%)
Oct 15, 2007 17.20 17.36 17.20 17.36 6,495 +0.18(+1.05%)
Oct 12, 2007 17.37 17.37 17.17 17.18 414 -0.13(-0.75%)
Oct 11, 2007 17.32 17.37 17.31 17.31 2,362 -0.04(-0.21%)
Oct 10, 2007 17.37 17.37 17.24 17.34 5,014 -0.03(-0.17%)
Oct 09, 2007 17.37 17.45 17.34 17.37 2,834 +0.02(+0.13%)
Oct 08, 2007 17.32 17.39 17.32 17.35 1,105 -0.03(-0.17%)
Oct 05, 2007 17.37 17.72 17.24 17.38 4,834 -0.07(-0.41%)
Oct 04, 2007 17.45 17.45 17.45 17.45 966 -0.11(-0.62%)
Oct 03, 2007 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Oct 02, 2007 17.74 17.75 17.45 17.56 3,927 +0.05(+0.29%)
Oct 01, 2007 17.21 17.51 17.21 17.51 1,527 +0.04(+0.21%)
Sep 28, 2007 17.85 17.85 17.25 17.47 1,816 -0.62(-3.44%)
Sep 27, 2007 18.13 18.13 18.10 18.10 1,657 +0.00(+0.00%)
Sep 26, 2007 18.13 18.13 18.10 18.10 4,162 -0.01(-0.04%)
Sep 25, 2007 18.11 18.17 18.10 18.10 3,591 +0.15(+0.85%)
Sep 24, 2007 17.95 17.95 17.74 17.95 1,100 -0.24(-1.31%)
Sep 21, 2007 17.95 18.28 17.95 18.19 2,244 -0.53(-2.82%)
Sep 20, 2007 18.47 18.72 18.47 18.72 1,761 +0.04(+0.23%)
Sep 19, 2007 18.68 18.68 18.68 18.68 138 -0.05(-0.27%)
Sep 18, 2007 18.13 18.82 17.89 18.73 4,214 +0.44(+2.42%)
Sep 17, 2007 18.13 18.59 18.13 18.29 2,072 +0.15(+0.84%)
Sep 14, 2007 18.13 18.14 18.13 18.13 966 -0.48(-2.57%)
Sep 13, 2007 18.18 18.61 18.18 18.61 2,900 +0.03(+0.16%)
Sep 12, 2007 18.54 18.81 18.44 18.58 5,058 -0.02(-0.12%)
Sep 11, 2007 18.55 18.60 18.47 18.60 1,609 +0.06(+0.31%)
Sep 10, 2007 18.82 18.89 18.54 18.55 6,907 -0.01(-0.04%)
Sep 07, 2007 18.74 18.74 18.46 18.55 1,243 -0.14(-0.77%)
Sep 06, 2007 18.71 18.79 18.70 18.70 10,026 +0.19(+1.02%)
Sep 05, 2007 18.69 18.77 18.51 18.51 12,985 -0.20(-1.08%)
Sep 04, 2007 19.11 19.18 18.71 18.71 3,623 -0.11(-0.58%)
Aug 31, 2007 18.82 18.98 18.37 18.82 7,792 +0.09(+0.50%)
Aug 30, 2007 18.60 18.79 18.60 18.73 2,072 +0.09(+0.51%)
Aug 29, 2007 18.63 18.68 18.37 18.63 7,567 +0.07(+0.35%)
Aug 28, 2007 18.79 18.79 18.54 18.57 8,204 -0.14(-0.74%)
Aug 27, 2007 18.48 18.71 18.33 18.71 3,729 +0.10(+0.54%)
Aug 24, 2007 18.62 18.62 18.60 18.60 552 +0.14(+0.75%)
Aug 23, 2007 17.89 18.47 17.82 18.47 5,525 +0.49(+2.74%)
Aug 22, 2007 17.95 17.97 17.92 17.97 2,900 -0.58(-3.12%)
Aug 21, 2007 18.00 18.60 18.00 18.55 828 +0.30(+1.63%)
Aug 20, 2007 18.18 18.33 17.92 18.26 3,108 -0.03(-0.16%)
Aug 17, 2007 18.90 19.51 18.29 18.29 14,919 -0.46(-2.43%)
Aug 16, 2007 17.53 18.79 17.46 18.74 5,801 +1.90(+11.26%)
Aug 15, 2007 16.77 16.95 16.75 16.84 1,519 +0.10(+0.61%)
Aug 14, 2007 16.83 17.21 16.66 16.74 11,538 -0.12(-0.73%)
Aug 13, 2007 17.63 17.71 16.82 16.87 13,803 -0.62(-3.56%)
Aug 10, 2007 19.21 19.49 17.34 17.49 22,746 -1.82(-9.41%)
Aug 09, 2007 17.74 19.31 17.74 19.31 10,797 +1.17(+6.42%)
Aug 08, 2007 16.69 18.57 16.69 18.14 21,757 +1.54(+9.29%)
Aug 07, 2007 15.17 16.60 15.09 16.60 18,711 +1.59(+10.61%)
Aug 06, 2007 16.10 16.25 14.85 15.01 11,777 -0.78(-4.95%)
Aug 03, 2007 15.85 16.32 15.79 15.79 7,998 -0.48(-2.94%)
Aug 02, 2007 16.22 16.45 15.84 16.27 8,555 +0.17(+1.03%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.