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, 2020 8.456 8.683 8.053 8.114 24,334 -0.44(-5.12%)
Jul 30, 2020 8.447 9.111 8.333 8.552 28,340 -0.01(-0.10%)
Jul 29, 2020 8.359 8.639 8.336 8.561 17,309 +0.16(+1.87%)
Jul 28, 2020 8.298 8.482 8.298 8.403 8,586 +0.02(+0.21%)
Jul 27, 2020 8.272 8.385 8.245 8.385 34,526 +0.08(+0.95%)
Jul 24, 2020 8.429 8.456 8.276 8.307 14,280 +0.16(+1.93%)
Jul 23, 2020 8.237 8.517 8.140 8.149 11,156 -0.16(-1.90%)
Jul 22, 2020 8.342 8.447 8.202 8.307 14,565 -0.15(-1.76%)
Jul 21, 2020 8.298 8.473 8.276 8.456 26,388 +0.25(+2.99%)
Jul 20, 2020 8.167 8.403 8.097 8.210 9,613 -0.05(-0.64%)
Jul 17, 2020 8.499 8.613 8.158 8.263 35,073 -0.28(-3.28%)
Jul 16, 2020 8.499 8.657 8.368 8.543 22,924 +0.02(+0.21%)
Jul 15, 2020 8.683 8.683 8.385 8.526 35,830 +0.15(+1.78%)
Jul 14, 2020 8.324 8.377 8.000 8.377 12,341 -0.07(-0.83%)
Jul 13, 2020 8.587 8.587 8.315 8.447 26,469 -0.08(-0.92%)
Jul 10, 2020 8.237 8.526 8.228 8.526 51,981 +0.34(+4.17%)
Jul 09, 2020 8.228 8.631 8.114 8.184 66,245 -0.04(-0.43%)
Jul 08, 2020 8.526 8.578 8.027 8.219 18,215 -0.32(-3.69%)
Jul 07, 2020 9.208 9.445 8.526 8.534 23,341 -0.71(-7.67%)
Jul 06, 2020 9.392 9.392 9.112 9.243 9,818 +0.08(+0.86%)
Jul 02, 2020 9.637 9.637 9.165 9.165 37,586 -0.21(-2.24%)
Jul 01, 2020 9.628 9.628 9.094 9.375 53,471 -0.33(-3.43%)
Jun 30, 2020 9.488 9.786 9.488 9.707 22,488 +0.11(+1.19%)
Jun 29, 2020 9.331 9.760 9.331 9.593 47,604 +0.00(+0.00%)
Jun 26, 2020 8.683 10.17 8.482 9.593 171,938 +0.75(+8.51%)
Jun 25, 2020 8.561 8.841 8.508 8.841 45,204 +0.19(+2.23%)
Jun 24, 2020 8.814 8.814 8.473 8.648 30,605 -0.27(-3.04%)
Jun 23, 2020 9.007 9.077 8.731 8.919 36,864 +0.05(+0.59%)
Jun 22, 2020 8.561 8.989 8.543 8.867 14,846 +0.18(+2.12%)
Jun 19, 2020 8.989 8.989 8.609 8.683 58,036 -0.13(-1.49%)
Jun 18, 2020 8.806 9.182 8.762 8.814 61,457 -0.11(-1.27%)
Jun 17, 2020 9.051 9.103 8.902 8.928 8,740 -0.32(-3.50%)
Jun 16, 2020 9.392 9.392 8.972 9.252 36,398 +0.27(+3.02%)
Jun 15, 2020 8.491 9.340 8.491 8.981 23,349 +0.22(+2.50%)
Jun 12, 2020 9.051 9.051 8.403 8.762 27,076 +0.14(+1.62%)
Jun 11, 2020 9.226 9.331 8.315 8.622 39,220 -1.22(-12.37%)
Jun 10, 2020 10.74 10.85 9.725 9.838 39,407 -0.97(-8.99%)
Jun 09, 2020 10.07 10.81 9.659 10.81 82,671 +0.66(+6.47%)
Jun 08, 2020 10.27 10.28 9.865 10.15 25,103 +0.15(+1.49%)
Jun 05, 2020 9.716 10.06 9.252 10.00 34,502 +0.86(+9.38%)
Jun 04, 2020 8.797 9.147 8.797 9.147 22,982 +0.18(+2.05%)
Jun 03, 2020 9.401 9.401 8.902 8.963 37,500 -0.15(-1.63%)
Jun 02, 2020 9.077 9.191 8.832 9.112 74,302 +0.19(+2.16%)
Jun 01, 2020 8.832 9.191 8.759 8.919 80,256 +0.17(+1.90%)
May 29, 2020 8.954 9.121 8.626 8.753 23,991 -0.18(-1.96%)
May 28, 2020 8.412 9.178 8.280 8.928 44,423 +0.68(+8.28%)
May 27, 2020 7.589 8.394 7.414 8.245 41,581 +0.91(+12.41%)
May 26, 2020 7.773 7.773 7.160 7.335 205,717 -0.05(-0.71%)
May 22, 2020 7.589 7.629 7.274 7.388 37,700 -0.15(-1.97%)
May 21, 2020 7.711 8.062 7.484 7.536 64,649 -0.32(-4.12%)
May 20, 2020 7.764 8.070 7.703 7.860 31,810 +0.34(+4.54%)
May 19, 2020 7.992 8.097 7.493 7.519 31,087 -0.60(-7.44%)
May 18, 2020 7.913 8.315 7.913 8.123 55,219 +0.50(+6.54%)
May 15, 2020 7.501 7.676 7.383 7.624 16,337 +0.14(+1.87%)
May 14, 2020 7.449 7.659 7.002 7.484 45,210 -0.09(-1.16%)
May 13, 2020 7.692 7.853 7.554 7.571 27,440 -0.22(-2.77%)
May 12, 2020 8.038 8.159 7.787 7.787 33,705 -0.14(-1.74%)
May 11, 2020 7.960 8.184 7.908 7.925 35,497 -0.26(-3.16%)
May 08, 2020 8.210 8.340 8.159 8.184 38,918 +0.22(+2.82%)
May 07, 2020 8.081 8.219 7.865 7.960 20,272 +0.01(+0.11%)
May 06, 2020 7.960 8.147 7.876 7.951 26,028 -0.03(-0.43%)
May 05, 2020 8.849 9.052 7.874 7.986 28,347 -0.68(-7.87%)
May 04, 2020 8.616 8.677 8.538 8.668 10,962 -0.08(-0.89%)
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.