Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2008 8.847 8.847 8.311 8.625 34,520 -0.55(-6.04%)
Feb 28, 2008 8.773 9.253 8.773 9.179 40,243 +0.38(+4.30%)
Feb 27, 2008 8.662 8.875 8.635 8.801 21,482 +0.20(+2.36%)
Feb 26, 2008 8.441 9.041 8.321 8.598 31,108 +0.28(+3.33%)
Feb 25, 2008 8.699 8.699 7.951 8.321 33,485 +0.01(+0.18%)
Feb 22, 2008 8.311 9.290 7.951 8.306 92,684 +0.15(+1.86%)
Feb 21, 2008 7.933 8.219 7.923 8.154 3,248 +0.22(+2.79%)
Feb 20, 2008 7.850 8.071 7.665 7.933 14,406 +0.08(+1.06%)
Feb 19, 2008 7.896 7.933 7.850 7.850 16,083 -0.07(-0.93%)
Feb 18, 2008 7.887 8.090 7.887 7.923 3,465 +0.00(+0.00%)
Feb 15, 2008 7.887 8.090 7.887 7.923 3,465 -0.20(-2.50%)
Feb 14, 2008 8.080 8.219 8.080 8.127 2,804 +0.00(+0.00%)
Feb 13, 2008 8.025 8.210 8.025 8.127 6,388 +0.26(+3.29%)
Feb 12, 2008 7.905 7.970 7.813 7.868 19,728 -0.04(-0.47%)
Feb 11, 2008 8.219 8.219 7.850 7.905 12,490 -0.18(-2.17%)
Feb 08, 2008 7.720 8.173 7.720 8.080 6,831 +0.17(+2.10%)
Feb 07, 2008 7.711 7.979 7.711 7.914 7,904 +0.19(+2.51%)
Feb 06, 2008 7.646 7.757 7.619 7.720 20,332 -0.01(-0.12%)
Feb 05, 2008 7.397 7.739 7.388 7.730 6,927 +0.22(+2.95%)
Feb 04, 2008 7.388 7.573 7.388 7.508 6,713 +0.04(+0.49%)
Feb 01, 2008 7.508 7.646 7.388 7.471 5,337 +0.15(+2.02%)
Jan 31, 2008 7.494 7.591 7.323 7.323 10,555 -0.11(-1.49%)
Jan 30, 2008 7.573 7.573 7.332 7.434 9,854 -0.01(-0.12%)
Jan 29, 2008 7.609 7.609 7.369 7.443 7,165 +0.09(+1.26%)
Jan 28, 2008 7.554 7.573 7.332 7.351 16,630 +0.05(+0.63%)
Jan 25, 2008 7.720 7.877 7.305 7.305 7,217 -0.47(-6.06%)
Jan 24, 2008 7.776 7.850 7.776 7.776 3,573 +0.06(+0.84%)
Jan 23, 2008 7.628 7.711 7.388 7.711 15,241 +0.00(+0.00%)
Jan 22, 2008 7.129 7.896 7.037 7.711 17,754 -0.02(-0.24%)
Jan 21, 2008 7.545 7.739 7.545 7.730 11,469 +0.00(+0.00%)
Jan 18, 2008 7.545 7.739 7.545 7.730 11,469 -0.03(-0.36%)
Jan 17, 2008 8.108 8.108 7.508 7.757 12,063 -0.09(-1.18%)
Jan 16, 2008 7.887 8.034 7.850 7.850 30,615 +0.00(+0.00%)
Jan 15, 2008 8.819 8.847 7.831 7.850 60,164 -0.52(-6.18%)
Jan 14, 2008 7.868 8.441 7.868 8.367 31,402 +0.30(+3.78%)
Jan 11, 2008 8.736 8.819 7.979 8.062 17,249 -0.42(-5.00%)
Jan 10, 2008 8.293 8.579 8.284 8.487 5,306 -0.03(-0.33%)
Jan 09, 2008 8.856 8.893 8.496 8.514 3,199 -0.48(-5.34%)
Jan 08, 2008 8.570 9.226 8.450 8.995 16,180 +0.45(+5.30%)
Jan 07, 2008 9.235 9.235 8.468 8.542 9,653 -0.53(-5.80%)
Jan 04, 2008 8.672 9.235 8.672 9.069 13,701 -0.14(-1.56%)
Jan 03, 2008 9.096 9.226 8.912 9.213 4,085 -0.02(-0.24%)
Jan 02, 2008 9.595 9.595 9.207 9.235 16,467 +0.14(+1.52%)
Jan 01, 2008 9.235 9.697 9.078 9.096 0 +0.00(+0.00%)
Dec 31, 2007 9.235 9.697 9.078 9.096 14,398 -0.45(-4.74%)
Dec 28, 2007 8.348 9.697 8.311 9.549 16,440 +0.54(+6.05%)
Dec 27, 2007 8.865 9.050 8.404 9.004 9,789 +0.08(+0.93%)
Dec 26, 2007 8.127 9.872 8.127 8.921 7,977 +0.91(+11.29%)
Dec 24, 2007 8.311 8.311 7.997 8.016 6,822 -0.48(-5.65%)
Dec 21, 2007 8.099 8.616 7.434 8.496 25,490 +0.59(+7.48%)
Dec 20, 2007 7.868 9.087 7.850 7.905 50,879 +0.28(+3.63%)
Dec 19, 2007 7.850 8.145 7.628 7.628 8,769 -0.38(-4.73%)
Dec 18, 2007 8.450 8.533 7.803 8.007 16,445 -0.52(-6.07%)
Dec 17, 2007 8.588 8.967 8.339 8.524 12,708 -0.16(-1.81%)
Dec 14, 2007 8.819 8.967 8.551 8.681 15,484 -0.24(-2.69%)
Dec 13, 2007 9.170 9.272 8.921 8.921 3,395 -0.11(-1.23%)
Dec 12, 2007 9.050 9.179 9.032 9.032 20,357 -0.01(-0.10%)
Dec 11, 2007 9.309 9.309 9.032 9.041 27,814 +0.02(+0.20%)
Dec 10, 2007 8.745 9.226 8.644 9.022 28,455 +0.14(+1.56%)
Dec 07, 2007 8.907 8.995 8.884 8.884 6,914 +0.10(+1.16%)
Dec 06, 2007 8.681 9.189 8.681 8.782 16,567 +0.24(+2.81%)
Dec 05, 2007 9.013 9.115 8.247 8.542 28,413 -0.55(-6.09%)
Dec 04, 2007 9.050 9.235 8.681 9.096 3,063 +0.05(+0.51%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.