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 )

11.54 -0.05 (-0.43%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 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 29, 2015 7.428 7.500 7.404 7.404 1,753 -0.01(-0.11%)
May 28, 2015 7.675 7.675 7.404 7.412 28,185 -0.01(-0.11%)
May 27, 2015 7.778 7.778 7.420 7.420 14,124 -0.20(-2.61%)
May 26, 2015 7.755 7.755 7.579 7.619 15,249 -0.02(-0.31%)
May 22, 2015 7.651 7.643 7.643 7.643 11,555 +0.00(+0.00%)
May 21, 2015 7.643 7.643 7.619 7.643 7,913 +0.00(+0.06%)
May 20, 2015 7.699 7.699 7.635 7.639 2,058 -0.08(-1.09%)
May 19, 2015 7.619 7.723 7.619 7.723 3,842 +0.10(+1.25%)
May 18, 2015 7.707 7.762 7.508 7.627 21,671 -0.29(-3.62%)
May 15, 2015 7.667 7.914 7.492 7.914 8,033 +0.36(+4.74%)
May 14, 2015 7.643 7.643 7.476 7.555 7,366 -0.09(-1.15%)
May 13, 2015 7.587 7.643 7.548 7.643 10,503 +0.27(+3.67%)
May 12, 2015 7.396 7.516 7.348 7.372 18,242 +0.04(+0.54%)
May 11, 2015 7.396 7.396 7.309 7.333 6,398 -0.06(-0.86%)
May 08, 2015 7.396 7.396 7.325 7.396 2,900 +0.06(+0.87%)
May 07, 2015 7.396 7.396 7.333 7.333 2,851 +0.01(+0.11%)
May 06, 2015 7.333 7.492 7.317 7.325 6,572 -0.01(-0.11%)
May 05, 2015 7.444 7.444 7.333 7.333 12,338 -0.11(-1.50%)
May 04, 2015 7.364 7.691 7.360 7.444 16,851 +0.13(+1.74%)
May 01, 2015 7.325 7.372 7.285 7.317 29,515 -0.02(-0.22%)
Apr 30, 2015 7.436 7.444 7.333 7.333 9,929 +0.05(+0.66%)
Apr 29, 2015 7.253 7.364 7.245 7.285 109,702 -0.01(-0.11%)
Apr 28, 2015 7.317 7.355 7.253 7.293 6,722 -0.02(-0.33%)
Apr 27, 2015 7.404 7.444 7.297 7.317 24,652 -0.05(-0.65%)
Apr 24, 2015 7.245 7.364 7.245 7.364 7,357 +0.09(+1.20%)
Apr 23, 2015 7.325 7.325 7.261 7.277 17,160 -0.02(-0.33%)
Apr 22, 2015 7.364 7.364 7.301 7.301 21,291 +0.03(+0.44%)
Apr 21, 2015 7.269 7.388 7.269 7.269 9,486 +0.05(+0.66%)
Apr 20, 2015 7.333 7.333 7.221 7.221 2,248 +0.04(+0.55%)
Apr 17, 2015 7.253 7.277 7.173 7.181 6,237 -0.07(-0.99%)
Apr 16, 2015 7.253 7.254 7.245 7.253 2,127 +0.01(+0.11%)
Apr 15, 2015 7.237 7.301 7.237 7.245 13,501 -0.02(-0.33%)
Apr 14, 2015 7.269 7.269 7.229 7.269 14,858 -0.06(-0.87%)
Apr 13, 2015 7.406 7.406 7.325 7.333 1,706 +0.04(+0.55%)
Apr 10, 2015 7.245 7.293 7.245 7.293 2,118 +0.04(+0.55%)
Apr 09, 2015 7.253 7.253 7.253 7.253 251 -0.06(-0.87%)
Apr 08, 2015 7.325 7.325 7.317 7.317 1,507 +0.01(+0.11%)
Apr 07, 2015 7.309 7.309 7.309 7.309 125 +0.02(+0.22%)
Apr 06, 2015 7.293 7.325 7.261 7.293 9,704 -0.03(-0.43%)
Apr 02, 2015 7.325 7.325 7.325 7.325 4,270 +0.00(+0.00%)
Apr 01, 2015 7.364 7.388 7.325 7.325 1,709 +0.02(+0.22%)
Mar 31, 2015 7.390 7.404 7.189 7.309 13,222 +0.03(+0.47%)
Mar 30, 2015 7.229 7.444 7.229 7.274 14,430 +0.05(+0.63%)
Mar 27, 2015 7.253 7.317 7.205 7.229 3,221 -0.06(-0.87%)
Mar 26, 2015 7.185 7.476 7.181 7.293 7,085 +0.07(+0.99%)
Mar 25, 2015 7.317 7.317 7.181 7.221 13,016 -0.14(-1.95%)
Mar 24, 2015 7.277 7.472 7.205 7.364 7,328 +0.06(+0.76%)
Mar 23, 2015 7.452 7.452 7.221 7.309 10,528 -0.14(-1.82%)
Mar 20, 2015 7.293 7.444 7.094 7.444 264,762 +0.10(+1.41%)
Mar 19, 2015 7.102 7.364 7.086 7.341 142,305 +0.20(+2.79%)
Mar 18, 2015 7.126 7.245 7.126 7.141 18,679 -0.03(-0.44%)
Mar 17, 2015 7.181 7.309 7.165 7.173 22,574 -0.06(-0.88%)
Mar 16, 2015 7.261 7.396 7.118 7.237 29,570 -0.11(-1.52%)
Mar 13, 2015 7.245 7.380 7.245 7.348 27,590 +0.06(+0.87%)
Mar 12, 2015 7.221 7.333 7.221 7.285 27,127 +0.15(+2.12%)
Mar 11, 2015 7.126 7.245 7.126 7.134 21,385 +0.00(+0.06%)
Mar 10, 2015 7.076 7.134 7.014 7.130 19,030 +0.08(+1.07%)
Mar 09, 2015 7.285 7.285 6.775 7.054 23,986 -0.19(-2.64%)
Mar 06, 2015 7.325 7.325 7.245 7.245 6,123 -0.08(-1.09%)
Mar 05, 2015 7.404 7.404 7.325 7.325 7,393 +0.00(+0.00%)
Mar 04, 2015 7.364 7.364 7.325 7.325 1,880 +0.00(+0.00%)
Mar 03, 2015 7.420 7.420 7.325 7.325 4,830 -0.05(-0.67%)
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.