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 )

10.67 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2015 7.707 7.707 7.563 7.563 10,284 -0.02(-0.21%)
Jul 30, 2015 7.563 7.595 7.532 7.579 12,057 -0.01(-0.08%)
Jul 29, 2015 7.564 7.659 7.563 7.585 34,320 -0.08(-1.06%)
Jul 28, 2015 7.762 7.842 7.667 7.667 24,663 -0.10(-1.23%)
Jul 27, 2015 7.755 7.818 7.645 7.762 25,129 +0.09(+1.14%)
Jul 23, 2015 7.452 7.675 7.675 7.675 216 -0.05(-0.62%)
Jul 22, 2015 7.508 7.802 7.508 7.723 40,560 +0.31(+4.12%)
Jul 21, 2015 7.404 7.548 7.404 7.417 10,609 -0.00(-0.04%)
Jul 20, 2015 7.404 7.492 7.404 7.420 12,498 +0.00(+0.05%)
Jul 17, 2015 7.404 7.438 7.404 7.416 9,228 +0.00(+0.05%)
Jul 16, 2015 7.420 7.420 7.412 7.412 638 -0.12(-1.59%)
Jul 15, 2015 7.485 7.563 7.485 7.532 1,484 +0.09(+1.18%)
Jul 14, 2015 7.484 7.524 7.444 7.444 27,395 -0.09(-1.16%)
Jul 13, 2015 7.364 7.532 7.364 7.532 7,665 +0.16(+2.16%)
Jul 10, 2015 7.412 7.412 7.364 7.372 1,894 -0.04(-0.54%)
Jul 08, 2015 7.508 7.412 7.412 7.412 6 -0.11(-1.48%)
Jul 07, 2015 7.404 7.524 7.404 7.524 29,038 +0.11(+1.50%)
Jul 06, 2015 7.484 7.551 7.404 7.412 7,494 -0.02(-0.21%)
Jul 02, 2015 7.468 7.428 7.428 7.428 4,270 -0.06(-0.85%)
Jul 01, 2015 7.455 7.563 7.455 7.492 3,067 -0.02(-0.21%)
Jun 30, 2015 7.603 7.603 7.508 7.508 880 -0.08(-1.05%)
Jun 29, 2015 7.532 7.619 7.532 7.587 8,994 -0.06(-0.73%)
Jun 26, 2015 7.643 7.643 7.643 7.643 229 -0.08(-1.03%)
Jun 25, 2015 7.723 7.762 7.698 7.723 6,218 +0.00(+0.00%)
Jun 24, 2015 7.739 7.802 7.667 7.723 10,845 +0.02(+0.21%)
Jun 23, 2015 7.532 7.707 7.532 7.707 1,142 -0.05(-0.62%)
Jun 22, 2015 7.667 7.794 7.412 7.755 4,260 -0.02(-0.31%)
Jun 19, 2015 7.436 7.778 7.404 7.778 23,867 +0.33(+4.49%)
Jun 18, 2015 7.364 7.444 7.301 7.444 14,228 +0.09(+1.19%)
Jun 17, 2015 7.396 7.396 7.348 7.356 11,555 -0.01(-0.11%)
Jun 16, 2015 7.325 7.388 7.325 7.364 6,291 +0.02(+0.22%)
Jun 15, 2015 7.404 7.548 7.333 7.348 7,195 -0.02(-0.32%)
Jun 12, 2015 7.364 7.412 7.325 7.372 81,669 +0.01(+0.11%)
Jun 11, 2015 7.364 7.563 7.364 7.364 78,262 -0.01(-0.11%)
Jun 10, 2015 7.364 7.555 7.325 7.372 58,039 -0.02(-0.32%)
Jun 09, 2015 7.404 7.412 7.396 7.396 1,662 +0.00(+0.00%)
Jun 08, 2015 7.420 7.420 7.396 7.396 759 -0.02(-0.32%)
Jun 05, 2015 7.524 7.524 7.396 7.420 3,514 +0.03(+0.43%)
Jun 04, 2015 7.364 7.438 7.364 7.388 76,487 +0.02(+0.32%)
Jun 03, 2015 7.341 7.372 7.341 7.364 5,517 -0.04(-0.48%)
Jun 01, 2015 7.364 7.400 7.400 7.400 31,275 -0.00(-0.05%)
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%)
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.