Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shore Bancshares Inc (NQ: SHBI )

10.59 -0.09 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2003 12.19 12.21 11.97 12.13 15,790 -0.06(-0.48%)
Mar 28, 2003 11.97 12.19 11.90 12.19 740,769 +0.22(+1.86%)
Mar 27, 2003 11.73 11.97 11.66 11.97 11,891 +0.34(+2.91%)
Mar 26, 2003 11.61 11.73 11.08 11.63 16,569 +0.04(+0.32%)
Mar 25, 2003 11.46 11.63 11.08 11.59 12,086 -0.02(-0.15%)
Mar 24, 2003 11.63 11.63 11.53 11.61 253,421 +0.07(+0.59%)
Mar 21, 2003 11.63 11.63 11.46 11.54 4,288 -0.09(-0.74%)
Mar 20, 2003 11.70 12.22 11.63 11.63 18,909 -0.01(-0.12%)
Mar 19, 2003 11.42 11.64 11.15 11.64 9,162 +0.22(+1.92%)
Mar 18, 2003 11.44 11.46 11.35 11.42 12,671 +0.00(+0.00%)
Mar 17, 2003 11.35 11.42 11.27 11.42 6,822 +0.08(+0.66%)
Mar 14, 2003 11.29 11.37 11.11 11.35 12,086 +0.01(+0.09%)
Mar 13, 2003 11.37 11.37 11.30 11.34 6,433 -0.07(-0.60%)
Mar 12, 2003 11.15 11.41 11.15 11.41 9,162 +0.21(+1.83%)
Mar 11, 2003 11.30 11.30 11.17 11.20 7,797 -0.21(-1.80%)
Mar 10, 2003 11.37 11.41 11.29 11.41 5,653 +0.07(+0.63%)
Mar 07, 2003 11.11 11.37 11.11 11.33 38,792 +0.22(+1.97%)
Mar 06, 2003 11.11 11.11 11.08 11.11 5,653 +0.00(+0.03%)
Mar 05, 2003 11.11 11.20 11.08 11.11 10,526 +0.00(+0.00%)
Mar 04, 2003 10.95 11.20 10.95 11.11 3,119 -0.16(-1.40%)
Mar 03, 2003 10.76 11.27 10.67 11.27 12,281 +0.54(+5.04%)
Feb 28, 2003 10.85 10.93 10.70 10.73 5,653 +0.14(+1.29%)
Feb 27, 2003 11.10 11.11 10.50 10.59 13,060 -0.69(-6.12%)
Feb 26, 2003 11.29 11.29 10.99 11.28 13,060 -0.07(-0.63%)
Feb 25, 2003 11.41 11.41 11.26 11.35 2,924 +0.07(+0.61%)
Feb 24, 2003 11.59 11.62 11.03 11.29 16,374 -0.17(-1.49%)
Feb 21, 2003 10.60 11.46 10.60 11.46 24,952 +0.85(+8.03%)
Feb 20, 2003 10.26 10.69 10.17 10.61 30,215 +0.31(+2.99%)
Feb 19, 2003 10.24 10.30 10.24 10.30 3,703 +0.07(+0.70%)
Feb 18, 2003 10.09 10.23 10.04 10.23 4,093 +0.17(+1.70%)
Feb 14, 2003 9.969 10.09 9.942 10.05 2,729 +0.14(+1.38%)
Feb 13, 2003 9.562 9.918 9.541 9.918 4,483 +0.26(+2.65%)
Feb 12, 2003 9.617 9.661 9.545 9.661 974 +0.19(+1.99%)
Feb 11, 2003 9.507 9.524 9.442 9.473 3,898 +0.00(+0.00%)
Feb 10, 2003 9.305 9.473 9.251 9.473 4,483 +0.09(+0.91%)
Feb 07, 2003 9.647 9.849 9.388 9.388 8,577 -0.28(-2.87%)
Feb 06, 2003 9.853 9.853 9.665 9.665 4,483 -0.19(-1.94%)
Feb 05, 2003 9.918 9.948 9.798 9.856 3,508 +0.01(+0.07%)
Feb 04, 2003 9.747 9.918 9.747 9.849 5,458 +0.20(+2.09%)
Feb 03, 2003 9.747 9.747 9.647 9.647 1,169 +0.01(+0.07%)
Jan 31, 2003 9.692 9.832 9.641 9.641 4,288 -0.03(-0.28%)
Jan 30, 2003 9.743 9.668 9.644 9.668 3,508 -0.08(-0.77%)
Jan 29, 2003 9.678 9.743 9.678 9.743 584 +0.00(+0.00%)
Jan 28, 2003 9.747 9.750 9.709 9.743 6,238 +0.06(+0.60%)
Jan 27, 2003 9.712 9.747 9.685 9.685 4,873 -0.02(-0.23%)
Jan 24, 2003 9.610 9.707 9.569 9.707 10,331 +0.07(+0.73%)
Jan 23, 2003 9.456 9.641 9.456 9.637 3,119 +0.10(+1.04%)
Jan 22, 2003 9.459 9.538 9.456 9.538 1,754 +0.04(+0.40%)
Jan 21, 2003 9.644 9.644 9.500 9.500 1,364 -0.11(-1.14%)
Jan 17, 2003 9.661 9.661 9.494 9.610 20,078 -0.09(-0.88%)
Jan 16, 2003 9.576 9.747 9.576 9.695 9,357 -0.05(-0.53%)
Jan 15, 2003 9.490 9.747 9.490 9.747 9,162 +0.25(+2.63%)
Jan 14, 2003 9.247 9.576 9.076 9.497 12,476 +0.14(+1.46%)
Jan 13, 2003 8.977 9.576 8.977 9.360 14,425 +0.38(+4.27%)
Jan 10, 2003 8.721 8.977 8.721 8.977 6,238 +0.29(+3.31%)
Jan 09, 2003 8.351 8.690 8.351 8.690 13,840 +0.31(+3.71%)
Jan 08, 2003 8.375 8.379 8.358 8.379 5,653 +0.00(+0.04%)
Jan 07, 2003 8.293 8.375 8.293 8.375 1,559 +0.16(+1.91%)
Jan 06, 2003 8.269 8.276 8.218 8.218 2,729 -0.06(-0.70%)
Jan 03, 2003 8.132 8.276 8.132 8.276 2,924 +0.20(+2.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.