Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Shiner International Inc (NY: BEST )

2.710 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2020 5.380 5.415 5.230 5.370 1,806,517 +0.05(+0.94%)
Apr 29, 2020 5.640 5.710 5.300 5.320 856,980 -0.23(-4.14%)
Apr 28, 2020 5.720 5.790 5.540 5.550 807,226 -0.10(-1.77%)
Apr 27, 2020 5.520 5.730 5.520 5.650 498,638 +0.15(+2.73%)
Apr 24, 2020 5.530 5.610 5.480 5.500 523,300 -0.04(-0.72%)
Apr 23, 2020 5.670 5.830 5.510 5.540 932,408 -0.11(-1.95%)
Apr 22, 2020 5.480 5.670 5.370 5.650 854,260 +0.26(+4.82%)
Apr 21, 2020 5.450 5.470 5.320 5.390 1,067,841 -0.09(-1.64%)
Apr 20, 2020 5.530 5.720 5.470 5.480 870,041 -0.11(-1.97%)
Apr 17, 2020 5.580 5.620 5.420 5.590 1,132,300 +0.09(+1.64%)
Apr 16, 2020 5.320 5.500 5.290 5.500 1,272,705 +0.21(+3.97%)
Apr 15, 2020 5.270 5.380 5.210 5.290 653,771 -0.02(-0.38%)
Apr 14, 2020 5.350 5.490 5.280 5.310 1,400,045 +0.03(+0.57%)
Apr 13, 2020 5.430 5.460 5.235 5.280 1,692,939 -0.15(-2.76%)
Apr 09, 2020 5.370 5.450 5.260 5.430 1,122,600 +0.08(+1.50%)
Apr 08, 2020 5.330 5.430 5.012 5.350 1,490,180 +0.05(+0.94%)
Apr 07, 2020 5.500 5.500 5.230 5.300 2,765,847 +0.06(+1.15%)
Apr 06, 2020 5.200 5.340 5.090 5.240 823,706 +0.13(+2.54%)
Apr 03, 2020 5.070 5.210 5.020 5.110 564,100 +0.00(+0.00%)
Apr 02, 2020 4.980 5.240 4.930 5.110 1,679,635 +0.18(+3.65%)
Apr 01, 2020 5.020 5.280 4.910 4.930 1,159,287 -0.42(-7.85%)
Mar 31, 2020 5.120 5.350 5.040 5.350 1,169,866 +0.24(+4.70%)
Mar 30, 2020 5.150 5.200 5.000 5.110 919,104 -0.03(-0.58%)
Mar 27, 2020 5.160 5.240 5.000 5.140 731,600 -0.16(-3.02%)
Mar 26, 2020 5.280 5.470 5.160 5.300 1,300,499 -0.04(-0.75%)
Mar 25, 2020 5.000 5.400 4.980 5.340 3,469,494 +0.34(+6.80%)
Mar 24, 2020 5.040 5.155 4.900 5.000 1,200,667 +0.09(+1.83%)
Mar 23, 2020 5.040 5.120 4.900 4.910 1,463,164 -0.21(-4.10%)
Mar 20, 2020 5.300 5.400 4.970 5.120 1,913,900 -0.19(-3.58%)
Mar 19, 2020 5.150 5.400 5.070 5.310 2,095,588 +0.12(+2.31%)
Mar 18, 2020 4.920 5.290 4.810 5.190 1,746,485 -0.16(-2.99%)
Mar 17, 2020 4.650 5.380 4.520 5.350 2,984,961 +0.71(+15.30%)
Mar 16, 2020 4.780 4.920 4.630 4.640 2,048,013 -0.48(-9.38%)
Mar 13, 2020 5.100 5.150 4.740 5.120 1,552,400 +0.08(+1.59%)
Mar 12, 2020 5.000 5.150 4.750 5.040 2,092,724 +0.07(+1.41%)
Mar 11, 2020 4.980 5.130 4.900 4.970 1,268,109 -0.07(-1.39%)
Mar 10, 2020 5.000 5.050 4.940 5.040 1,496,886 +0.09(+1.82%)
Mar 09, 2020 4.900 5.040 4.800 4.950 1,408,341 -0.18(-3.51%)
Mar 06, 2020 5.070 5.320 5.060 5.130 997,900 -0.12(-2.29%)
Mar 05, 2020 4.960 5.290 4.950 5.250 1,972,012 +0.24(+4.79%)
Mar 04, 2020 5.390 5.440 4.890 5.010 1,813,889 -0.39(-7.22%)
Mar 03, 2020 5.250 5.420 5.120 5.400 1,475,852 +0.14(+2.66%)
Mar 02, 2020 5.440 5.440 5.050 5.260 2,165,807 -0.15(-2.77%)
Feb 28, 2020 5.210 5.410 5.080 5.410 2,397,400 +0.10(+1.88%)
Feb 27, 2020 5.210 5.420 5.170 5.310 1,335,348 +0.06(+1.14%)
Feb 26, 2020 5.500 5.550 5.240 5.250 1,274,920 -0.21(-3.85%)
Feb 25, 2020 5.410 5.490 5.320 5.460 1,514,630 +0.13(+2.44%)
Feb 24, 2020 5.200 5.390 5.200 5.330 1,173,677 -0.15(-2.74%)
Feb 21, 2020 5.640 5.640 5.420 5.480 948,600 -0.18(-3.18%)
Feb 20, 2020 5.710 5.792 5.580 5.660 1,084,613 -0.06(-1.05%)
Feb 19, 2020 5.530 5.720 5.480 5.720 955,889 +0.22(+4.00%)
Feb 18, 2020 5.500 5.510 5.370 5.500 1,124,994 +0.06(+1.10%)
Feb 14, 2020 5.540 5.580 5.380 5.440 891,000 -0.12(-2.16%)
Feb 13, 2020 5.540 5.570 5.430 5.560 863,564 +0.01(+0.18%)
Feb 12, 2020 5.510 5.620 5.482 5.550 1,209,619 +0.11(+2.02%)
Feb 11, 2020 5.400 5.550 5.320 5.440 1,351,598 +0.15(+2.84%)
Feb 10, 2020 5.320 5.430 5.244 5.290 1,012,314 -0.07(-1.31%)
Feb 07, 2020 5.460 5.570 5.280 5.360 1,107,500 -0.15(-2.72%)
Feb 06, 2020 5.460 5.590 5.450 5.510 1,747,420 +0.08(+1.47%)
Feb 05, 2020 5.570 5.675 5.420 5.430 720,205 -0.12(-2.16%)
Feb 04, 2020 5.340 5.600 5.340 5.550 3,853,271 +0.34(+6.53%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.