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 (%)
Jun 30, 2020 4.290 4.300 4.250 4.280 1,186,030 +0.00(+0.00%)
Jun 29, 2020 4.320 4.400 4.220 4.280 1,608,609 -0.01(-0.23%)
Jun 26, 2020 4.710 4.720 4.280 4.290 2,185,400 -0.37(-7.94%)
Jun 25, 2020 4.710 4.760 4.625 4.660 995,643 -0.13(-2.71%)
Jun 24, 2020 4.780 4.850 4.660 4.790 825,266 +0.01(+0.21%)
Jun 23, 2020 4.700 4.780 4.650 4.780 1,121,242 +0.07(+1.49%)
Jun 22, 2020 4.840 4.840 4.634 4.710 1,428,890 -0.15(-3.09%)
Jun 19, 2020 4.810 4.950 4.690 4.860 2,335,100 +0.04(+0.83%)
Jun 18, 2020 4.780 4.870 4.760 4.820 1,368,888 +0.00(+0.00%)
Jun 17, 2020 4.940 5.048 4.813 4.820 1,052,864 -0.17(-3.41%)
Jun 16, 2020 4.860 5.070 4.855 4.990 1,112,705 +0.22(+4.61%)
Jun 15, 2020 5.000 5.010 4.750 4.770 1,624,867 -0.21(-4.22%)
Jun 12, 2020 5.020 5.110 4.960 4.980 630,700 -0.02(-0.40%)
Jun 11, 2020 5.160 5.230 4.980 5.000 744,156 -0.25(-4.76%)
Jun 10, 2020 5.260 5.280 5.170 5.250 673,056 -0.01(-0.19%)
Jun 09, 2020 5.400 5.400 5.200 5.260 901,060 -0.13(-2.41%)
Jun 08, 2020 5.420 5.473 5.310 5.390 686,991 -0.05(-0.92%)
Jun 05, 2020 5.250 5.490 5.220 5.440 1,445,200 +0.26(+5.02%)
Jun 04, 2020 5.420 5.480 5.030 5.180 1,455,955 -0.31(-5.65%)
Jun 03, 2020 5.100 5.490 5.070 5.490 2,177,567 +0.40(+7.86%)
Jun 02, 2020 4.870 5.100 4.750 5.090 1,465,119 +0.13(+2.62%)
Jun 01, 2020 4.980 5.110 4.890 4.960 1,253,088 -0.22(-4.25%)
May 29, 2020 4.890 5.190 4.850 5.180 2,514,000 +0.31(+6.37%)
May 28, 2020 4.810 5.150 4.810 4.870 1,264,181 +0.14(+2.96%)
May 27, 2020 5.110 5.140 4.840 4.730 963,635 -0.32(-6.34%)
May 26, 2020 5.020 5.175 5.010 5.050 1,264,143 +0.10(+2.02%)
May 22, 2020 5.000 5.060 4.875 4.950 729,300 -0.10(-1.98%)
May 21, 2020 5.070 5.170 4.900 5.050 861,719 -0.14(-2.70%)
May 20, 2020 5.340 5.410 5.150 5.190 528,547 -0.07(-1.33%)
May 19, 2020 5.200 5.379 5.160 5.260 680,764 +0.05(+0.96%)
May 18, 2020 5.180 5.350 5.160 5.210 883,936 +0.08(+1.56%)
May 15, 2020 5.060 5.320 5.060 5.130 565,600 -0.12(-2.29%)
May 14, 2020 5.350 5.393 5.150 5.250 439,020 -0.11(-2.05%)
May 13, 2020 5.360 5.440 5.310 5.360 555,623 -0.07(-1.29%)
May 12, 2020 5.400 5.565 5.400 5.430 693,525 -0.03(-0.55%)
May 11, 2020 5.250 5.515 5.200 5.460 822,822 +0.20(+3.80%)
May 08, 2020 5.050 5.290 5.050 5.260 1,073,800 +0.23(+4.57%)
May 07, 2020 5.040 5.065 4.950 5.030 791,601 +0.02(+0.40%)
May 06, 2020 5.000 5.100 4.930 5.010 748,460 +0.09(+1.83%)
May 05, 2020 5.010 5.090 4.900 4.920 678,829 -0.05(-1.01%)
May 04, 2020 5.140 5.155 4.920 4.970 940,757 -0.15(-2.93%)
May 01, 2020 5.350 5.360 5.070 5.120 881,800 -0.25(-4.66%)
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%)
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.