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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

14.32 -0.41 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
May 28, 2010 10.07 10.29 9.814 9.860 29,345 -0.21(-2.06%)
May 27, 2010 9.798 10.08 9.652 10.07 16,681 +0.45(+4.64%)
May 26, 2010 9.560 9.683 9.560 9.621 16,805 +0.08(+0.89%)
May 25, 2010 9.575 9.621 9.344 9.537 31,748 -0.24(-2.44%)
May 24, 2010 9.891 9.968 9.737 9.775 20,587 -0.07(-0.70%)
May 21, 2010 9.698 9.944 9.698 9.844 30,974 -0.01(-0.08%)
May 20, 2010 9.906 10.01 9.814 9.852 28,543 -0.12(-1.16%)
May 19, 2010 10.07 10.50 9.814 9.968 24,447 -0.24(-2.34%)
May 18, 2010 10.61 10.63 10.21 10.21 15,684 -0.23(-2.21%)
May 17, 2010 10.38 10.56 10.28 10.44 17,440 +0.04(+0.37%)
May 14, 2010 10.48 10.58 10.28 10.40 15,477 -0.21(-1.96%)
May 13, 2010 10.57 10.61 10.38 10.61 17,044 -0.10(-0.93%)
May 12, 2010 9.787 10.71 9.650 10.71 26,870 +0.61(+5.99%)
May 11, 2010 9.771 10.11 9.771 10.10 19,354 +0.13(+1.31%)
May 10, 2010 9.779 10.01 9.733 9.971 37,002 +0.16(+1.64%)
May 07, 2010 9.802 9.917 9.618 9.810 29,983 +0.08(+0.79%)
May 06, 2010 9.802 9.817 9.656 9.733 32,726 -0.04(-0.39%)
May 05, 2010 9.802 9.871 9.580 9.771 25,993 -0.10(-1.01%)
May 04, 2010 10.25 10.25 9.427 9.871 41,886 -0.57(-5.50%)
May 03, 2010 10.84 10.84 10.15 10.45 20,124 -0.35(-3.26%)
Apr 30, 2010 11.08 11.33 10.71 10.80 51,115 -0.31(-2.83%)
Apr 29, 2010 10.88 11.15 10.73 11.11 21,318 +0.27(+2.47%)
Apr 28, 2010 10.74 11.04 10.73 10.84 20,115 -0.05(-0.49%)
Apr 27, 2010 11.22 11.30 10.84 10.90 11,636 -0.41(-3.66%)
Apr 26, 2010 11.30 11.34 11.10 11.31 13,730 +0.02(+0.20%)
Apr 23, 2010 11.21 11.33 11.10 11.29 10,385 +0.06(+0.55%)
Apr 22, 2010 11.11 11.24 11.11 11.23 5,579 +0.08(+0.69%)
Apr 21, 2010 11.05 11.21 11.04 11.15 35,115 -0.08(-0.75%)
Apr 20, 2010 11.20 11.24 11.14 11.24 4,418 +0.12(+1.10%)
Apr 19, 2010 11.11 11.16 11.07 11.11 7,113 -0.08(-0.69%)
Apr 16, 2010 11.27 11.29 11.11 11.19 20,958 -0.09(-0.81%)
Apr 15, 2010 11.13 11.28 11.04 11.28 14,697 +0.02(+0.20%)
Apr 14, 2010 11.07 11.27 11.01 11.26 12,350 +0.23(+2.08%)
Apr 13, 2010 10.92 11.07 10.82 11.03 19,618 +0.11(+0.98%)
Apr 12, 2010 10.93 11.04 10.85 10.92 27,646 -0.04(-0.35%)
Apr 09, 2010 11.00 11.00 10.88 10.96 25,197 -0.04(-0.35%)
Apr 08, 2010 10.92 11.03 10.92 11.00 18,965 +0.07(+0.63%)
Apr 07, 2010 10.73 11.04 10.55 10.93 22,881 +0.15(+1.42%)
Apr 06, 2010 10.78 10.94 10.65 10.78 13,006 -0.11(-0.99%)
Apr 05, 2010 10.62 10.97 10.21 10.88 27,667 +0.45(+4.34%)
Apr 01, 2010 10.94 10.43 10.43 10.43 13,831 -0.49(-4.49%)
Mar 31, 2010 10.39 11.03 10.39 10.92 56,083 +0.40(+3.79%)
Mar 30, 2010 10.19 10.58 10.17 10.52 13,519 +0.18(+1.70%)
Mar 29, 2010 10.28 10.42 10.20 10.35 4,057 +0.15(+1.43%)
Mar 26, 2010 10.73 10.73 10.19 10.20 13,874 -0.44(-4.11%)
Mar 25, 2010 10.95 11.17 10.61 10.64 17,252 -0.23(-2.12%)
Mar 24, 2010 11.07 11.07 10.78 10.87 12,861 -0.29(-2.61%)
Mar 23, 2010 10.80 11.30 10.35 11.16 19,377 +0.35(+3.26%)
Mar 22, 2010 10.52 10.82 9.984 10.81 22,308 +0.15(+1.37%)
Mar 19, 2010 10.09 10.66 9.917 10.66 86,978 +0.68(+6.84%)
Mar 18, 2010 10.01 10.20 9.971 9.978 8,469 -0.07(-0.69%)
Mar 17, 2010 10.18 10.18 9.963 10.05 4,082 +0.08(+0.85%)
Mar 16, 2010 10.12 10.12 9.748 9.963 14,790 +0.13(+1.32%)
Mar 15, 2010 9.978 10.21 9.683 9.833 19,157 -0.40(-3.90%)
Mar 12, 2010 10.42 10.43 10.15 10.23 10,719 -0.20(-1.91%)
Mar 11, 2010 10.46 10.59 10.02 10.43 58,397 -0.14(-1.31%)
Mar 10, 2010 10.31 10.58 10.17 10.57 18,669 +0.23(+2.22%)
Mar 09, 2010 9.978 10.40 9.844 10.34 7,111 +0.15(+1.51%)
Mar 08, 2010 10.10 10.24 9.840 10.19 11,884 +0.05(+0.45%)
Mar 05, 2010 9.963 10.15 9.771 10.14 37,522 +0.21(+2.08%)
Mar 04, 2010 9.756 9.932 9.698 9.932 29,628 +0.24(+2.45%)
Mar 03, 2010 9.258 9.771 9.258 9.695 76,688 +0.46(+4.98%)
Mar 02, 2010 8.967 9.235 8.967 9.235 12,224 +0.27(+2.99%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.