Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shimmick Corporation - Common Stock (NQ: SHIM )

3.750 +0.600 (+19.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.010 4.000 2.880 3.750 9,449,481 +0.60(+19.05%)
Jul 17, 2024 2.850 3.340 2.690 3.150 40,983,172 +1.08(+52.17%)
Jul 16, 2024 1.780 2.080 1.780 2.070 3,411,672 +0.23(+12.50%)
Jul 15, 2024 1.800 1.850 1.800 1.840 14,308 +0.03(+1.66%)
Jul 12, 2024 1.660 1.830 1.660 1.810 28,249 +0.11(+6.47%)
Jul 11, 2024 1.760 1.780 1.680 1.700 8,337 +0.03(+1.80%)
Jul 10, 2024 1.780 1.829 1.620 1.670 67,297 +0.01(+0.60%)
Jul 09, 2024 1.590 1.680 1.570 1.660 7,878 +0.09(+5.73%)
Jul 08, 2024 1.680 1.680 1.570 1.570 4,436 -0.06(-3.68%)
Jul 05, 2024 1.547 1.630 1.547 1.630 1,475 +0.01(+0.62%)
Jul 03, 2024 1.577 1.620 1.577 1.620 694 +0.05(+3.18%)
Jul 02, 2024 1.640 1.640 1.570 1.570 2,067 -0.02(-1.26%)
Jul 01, 2024 1.650 1.650 1.550 1.590 3,719 +0.04(+2.58%)
Jun 28, 2024 1.610 1.660 1.530 1.550 17,592 +0.02(+1.31%)
Jun 27, 2024 1.540 1.580 1.510 1.530 10,431 +0.00(+0.00%)
Jun 26, 2024 1.540 1.615 1.530 1.530 2,316 +0.03(+2.00%)
Jun 25, 2024 1.570 1.630 1.500 1.500 5,169 -0.02(-1.32%)
Jun 24, 2024 1.580 1.590 1.520 1.520 11,276 +0.00(+0.00%)
Jun 21, 2024 1.630 1.630 1.520 1.520 11,263 -0.01(-0.65%)
Jun 20, 2024 1.570 1.570 1.530 1.530 8,934 +0.03(+2.00%)
Jun 18, 2024 1.540 1.630 1.500 1.500 33,973 -0.08(-5.06%)
Jun 17, 2024 1.650 1.716 1.560 1.580 29,189 -0.14(-8.14%)
Jun 14, 2024 1.721 1.795 1.635 1.720 14,165 +0.03(+1.78%)
Jun 13, 2024 1.720 1.770 1.685 1.690 9,890 -0.08(-4.52%)
Jun 12, 2024 1.690 1.980 1.680 1.770 50,554 +0.16(+9.94%)
Jun 11, 2024 1.820 1.820 1.610 1.610 34,466 -0.10(-5.85%)
Jun 10, 2024 1.700 1.780 1.700 1.710 5,466 -0.03(-1.72%)
Jun 07, 2024 1.819 1.819 1.700 1.740 18,704 -0.04(-2.25%)
Jun 06, 2024 1.760 1.870 1.710 1.780 23,884 +0.02(+1.14%)
Jun 05, 2024 1.770 1.770 1.700 1.760 16,764 +0.00(+0.00%)
Jun 04, 2024 1.760 1.880 1.720 1.760 50,433 -0.06(-3.30%)
Jun 03, 2024 1.980 1.990 1.820 1.820 57,505 -0.14(-7.14%)
May 31, 2024 2.100 2.100 1.860 1.960 42,442 -0.13(-6.22%)
May 30, 2024 1.980 2.170 1.960 2.090 160,078 +0.11(+5.56%)
May 29, 2024 1.750 1.980 1.720 1.980 222,722 +0.08(+4.21%)
May 28, 2024 1.630 1.970 1.580 1.900 690,087 +0.32(+20.25%)
May 24, 2024 1.550 1.580 1.500 1.580 179,948 +0.08(+5.33%)
May 23, 2024 1.530 1.540 1.470 1.500 50,034 -0.06(-3.85%)
May 22, 2024 1.570 1.580 1.505 1.560 46,372 -0.01(-0.64%)
May 21, 2024 1.720 1.736 1.500 1.570 141,996 -0.12(-7.10%)
May 20, 2024 1.730 1.850 1.615 1.690 156,027 -0.01(-0.59%)
May 17, 2024 1.550 1.720 1.550 1.700 129,282 +0.18(+11.84%)
May 16, 2024 1.880 1.998 1.490 1.520 520,224 -0.39(-20.42%)
May 15, 2024 2.490 2.490 1.880 1.910 326,443 -0.49(-20.42%)
May 14, 2024 3.230 3.250 2.370 2.400 235,643 -1.24(-34.07%)
May 13, 2024 3.700 3.775 3.460 3.640 30,885 +0.00(+0.00%)
May 10, 2024 3.530 3.770 3.410 3.640 19,548 +0.03(+0.83%)
May 09, 2024 3.800 3.910 3.561 3.610 19,058 -0.23(-5.99%)
May 08, 2024 3.680 3.850 3.600 3.840 19,098 +0.16(+4.35%)
May 07, 2024 3.790 3.790 3.550 3.680 17,237 -0.02(-0.54%)
May 06, 2024 3.700 3.770 3.493 3.700 25,569 +0.00(+0.00%)
May 03, 2024 3.810 3.900 3.700 3.700 32,304 -0.05(-1.33%)
May 02, 2024 4.230 4.230 3.560 3.750 105,379 -0.44(-10.50%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.