Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.013	2.207	1.995	2.207	7,763	+0.17(+8.14%)
May 28, 2009	1.930	2.114	1.921	2.041	4,869	+0.04(+1.84%)
May 27, 2009	2.253	2.253	2.004	2.004	2,493	+0.11(+5.85%)
May 26, 2009	1.801	2.096	1.755	1.893	5,098	-0.06(-3.30%)
May 22, 2009	1.924	1.958	1.893	1.958	649	-0.21(-9.79%)
May 21, 2009	2.299	2.299	1.930	2.170	4,765	-0.13(-5.62%)
May 20, 2009	2.106	2.484	2.106	2.299	9,521	+0.32(+16.35%)
May 19, 2009	1.967	2.346	1.856	1.976	9,395	+0.21(+12.04%)
May 18, 2009	1.625	2.096	1.616	1.764	13,324	+0.02(+1.06%)
May 15, 2009	2.041	2.041	1.727	1.745	21,250	-0.44(-20.25%)
May 14, 2009	2.152	2.189	2.124	2.189	1,282	-0.16(-6.69%)
May 11, 2009	2.346	2.346	2.346	2.346	0	+0.01(+0.40%)
May 08, 2009	2.438	2.503	2.336	2.336	2,490	+0.12(+5.42%)
May 07, 2009	2.503	2.613	2.087	2.216	12,695	-0.20(-8.40%)
May 06, 2009	2.272	2.484	2.272	2.420	3,172	+0.28(+12.93%)
May 05, 2009	2.096	2.364	2.087	2.142	5,785	+0.15(+7.41%)
May 04, 2009	1.865	2.373	1.865	1.995	10,936	-0.02(-0.92%)
May 01, 2009	1.980	2.013	1.980	2.013	628	-0.15(-6.84%)
Apr 30, 2009	2.309	2.373	2.161	2.161	651	-0.15(-6.40%)
Apr 28, 2009	2.281	2.309	2.309	2.309	4,331	+0.20(+9.65%)
Apr 27, 2009	2.401	2.540	2.106	2.106	12,619	-0.33(-13.64%)
Apr 24, 2009	2.244	2.632	1.875	2.438	23,402	-0.04(-1.49%)
Apr 23, 2009	2.660	2.678	2.226	2.475	8,668	-0.19(-7.27%)
Apr 22, 2009	2.715	2.715	2.216	2.669	6,388	+0.30(+12.89%)
Apr 21, 2009	2.216	2.687	2.216	2.364	4,075	-0.02(-0.77%)
Apr 20, 2009	2.216	2.416	2.216	2.383	3,166	+0.15(+6.61%)
Apr 17, 2009	2.438	2.632	2.216	2.235	3,989	-0.24(-9.70%)
Apr 16, 2009	2.115	2.586	2.115	2.475	4,006	+0.30(+13.56%)
Apr 15, 2009	2.133	2.595	1.921	2.179	13,334	-0.05(-2.07%)
Apr 14, 2009	2.253	2.540	1.838	2.226	11,297	-0.03(-1.23%)
Apr 13, 2009	2.392	2.392	2.166	2.253	2,874	-0.04(-1.61%)
Apr 09, 2009	2.318	2.318	2.272	2.290	1,236	-0.19(-7.81%)
Apr 07, 2009	2.484	2.493	2.484	2.484	866	+0.18(+7.60%)
Apr 06, 2009	2.309	2.309	2.231	2.309	3,742	+0.14(+6.38%)
Apr 03, 2009	1.921	2.216	1.921	2.170	8,294	+0.55(+34.29%)
Apr 01, 2009	1.487	1.616	1.616	1.616	6,388	-0.14(-7.89%)
Mar 31, 2009	1.810	1.912	1.644	1.755	20,036	+0.27(+18.01%)
Mar 30, 2009	1.487	1.487	1.487	1.487	433	-0.06(-3.59%)
Mar 26, 2009	1.666	1.681	1.330	1.542	10,465	-0.13(-7.73%)
Mar 25, 2009	1.672	1.672	1.671	1.671	416	+0.01(+0.56%)
Mar 24, 2009	1.847	2.032	1.662	1.662	3,359	-0.18(-9.55%)
Mar 23, 2009	1.671	1.838	1.671	1.838	1,505	+0.21(+13.07%)
Mar 20, 2009	2.189	2.309	1.625	1.625	20,660	-0.42(-20.36%)
Mar 19, 2009	1.838	2.401	1.838	2.041	40,461	+0.38(+22.78%)
Mar 18, 2009	1.616	1.847	1.616	1.662	4,658	+0.04(+2.27%)
Mar 17, 2009	1.616	1.625	1.616	1.625	540	-0.08(-4.87%)
Mar 16, 2009	2.142	2.142	1.699	1.708	10,730	+0.00(+0.00%)
Mar 13, 2009	1.828	1.708	1.708	1.708	0	+0.00(+0.00%)
Mar 12, 2009	1.828	1.828	1.708	1.708	433	+0.00(+0.00%)
Mar 11, 2009	1.801	1.847	1.699	1.708	6,118	-0.05(-2.63%)
Mar 10, 2009	1.385	1.755	1.307	1.755	19,437	+0.13(+7.95%)
Mar 09, 2009	1.293	1.625	1.293	1.625	6,280	+0.36(+28.47%)
Mar 06, 2009	1.496	1.496	1.265	1.265	5,154	-0.23(-15.43%)
Mar 05, 2009	1.496	1.496	1.496	1.496	108	+0.05(+3.51%)
Mar 04, 2009	1.468	1.699	1.302	1.445	3,465	-0.13(-8.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Shiloh Inds Inc (NQ: SHLO )

Historical Prices