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 )

11.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2020 8.794 8.839 8.608 8.635 46,400 -0.11(-1.22%)
Aug 28, 2020 8.644 8.772 8.511 8.741 19,647 +0.13(+1.54%)
Aug 27, 2020 8.591 8.715 8.431 8.608 51,882 +0.08(+0.93%)
Aug 26, 2020 8.706 8.883 8.378 8.529 22,437 -0.18(-2.03%)
Aug 25, 2020 8.945 8.945 8.688 8.706 19,687 -0.15(-1.70%)
Aug 24, 2020 8.670 8.892 8.670 8.856 12,696 +0.24(+2.77%)
Aug 21, 2020 8.901 9.087 8.493 8.617 42,907 -0.29(-3.28%)
Aug 20, 2020 8.971 9.077 8.830 8.909 17,972 -0.18(-1.95%)
Aug 19, 2020 9.157 9.352 8.998 9.087 24,765 +0.01(+0.10%)
Aug 18, 2020 9.104 9.405 9.042 9.078 59,781 -0.14(-1.54%)
Aug 17, 2020 9.317 9.335 9.211 9.219 30,204 -0.15(-1.61%)
Aug 14, 2020 8.927 9.494 8.874 9.370 76,668 +0.42(+4.65%)
Aug 13, 2020 9.095 9.157 8.874 8.954 51,515 -0.06(-0.69%)
Aug 12, 2020 8.841 9.208 8.817 9.016 175,174 +0.36(+4.15%)
Aug 11, 2020 8.954 9.059 8.657 8.657 101,289 -0.14(-1.59%)
Aug 10, 2020 8.604 9.029 8.604 8.797 50,367 +0.19(+2.24%)
Aug 07, 2020 8.578 8.849 8.447 8.604 116,986 +0.06(+0.72%)
Aug 06, 2020 8.543 8.692 8.324 8.543 31,404 +0.16(+1.88%)
Aug 05, 2020 8.184 8.420 8.105 8.385 40,363 +0.20(+2.46%)
Aug 04, 2020 8.123 8.219 8.053 8.184 15,108 -0.04(-0.43%)
Aug 03, 2020 8.237 8.499 8.167 8.219 34,279 +0.11(+1.29%)
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%)
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.