Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Shiner International Inc (NY: BEST )

2.080 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 4.840 5.320 4.800 4.880 370,329 +0.08(+1.67%)
May 27, 2022 4.480 5.160 4.440 4.800 174,174 +0.28(+6.19%)
May 26, 2022 4.280 4.798 4.240 4.520 281,132 +0.24(+5.61%)
May 25, 2022 4.160 4.480 4.160 4.280 112,495 +0.00(+0.00%)
May 24, 2022 4.600 4.640 4.200 4.280 313,283 -0.64(-13.01%)
May 23, 2022 4.440 4.960 3.960 4.920 604,665 +0.60(+13.89%)
May 20, 2022 5.080 7.360 4.280 4.320 851,572 -1.28(-22.86%)
May 19, 2022 6.400 6.580 5.600 5.600 100,200 -0.54(-8.85%)
May 18, 2022 6.200 7.000 6.000 6.144 109,608 -0.17(-2.63%)
May 17, 2022 6.600 6.600 6.078 6.310 73,755 +0.01(+0.16%)
May 16, 2022 7.000 7.086 6.136 6.300 54,828 -0.61(-8.80%)
May 13, 2022 6.570 7.374 6.570 6.908 64,534 +0.40(+6.18%)
May 12, 2022 5.040 6.762 5.000 6.506 83,714 +0.99(+17.86%)
May 11, 2022 6.600 6.708 5.040 5.520 113,292 -0.88(-13.75%)
May 10, 2022 6.660 6.970 6.400 6.400 117,272 -1.42(-18.18%)
May 09, 2022 7.984 8.338 7.436 7.822 36,372 -0.18(-2.20%)
May 06, 2022 8.536 8.600 7.800 7.998 60,672 -0.60(-7.00%)
May 05, 2022 9.000 9.374 8.500 8.600 52,106 -0.50(-5.52%)
May 04, 2022 8.800 9.392 8.258 9.102 57,878 +0.55(+6.48%)
May 03, 2022 8.300 9.210 8.240 8.548 83,334 +0.08(+0.97%)
May 02, 2022 8.266 8.800 8.000 8.466 64,894 +0.22(+2.69%)
Apr 29, 2022 8.600 9.736 8.244 8.244 93,176 +0.24(+3.05%)
Apr 28, 2022 7.840 8.286 7.600 8.000 72,772 +0.16(+2.04%)
Apr 27, 2022 8.800 8.800 7.800 7.840 62,858 -0.16(-2.00%)
Apr 26, 2022 8.500 8.592 8.000 8.000 99,106 -0.57(-6.65%)
Apr 25, 2022 8.820 8.930 8.300 8.570 76,565 -0.25(-2.83%)
Apr 22, 2022 8.990 9.400 8.800 8.820 59,190 -0.28(-3.08%)
Apr 21, 2022 10.40 10.40 9.100 9.100 69,411 -0.50(-5.23%)
Apr 20, 2022 10.35 10.35 9.600 9.602 53,838 -0.57(-5.57%)
Apr 19, 2022 9.800 10.60 9.620 10.17 44,015 +0.54(+5.59%)
Apr 18, 2022 9.800 10.80 9.600 9.630 97,479 -0.95(-8.98%)
Apr 14, 2022 10.90 10.90 10.30 10.58 36,808 -0.16(-1.45%)
Apr 13, 2022 10.80 10.96 10.60 10.74 40,358 +0.14(+1.28%)
Apr 12, 2022 11.00 11.60 10.59 10.60 71,750 -0.36(-3.28%)
Apr 11, 2022 10.50 11.50 10.50 10.96 57,353 -0.34(-3.01%)
Apr 08, 2022 11.65 12.50 11.26 11.30 44,923 -0.57(-4.77%)
Apr 07, 2022 12.20 12.66 11.36 11.87 89,046 -0.16(-1.31%)
Apr 06, 2022 12.40 12.40 12.00 12.02 39,640 -0.56(-4.47%)
Apr 05, 2022 13.60 13.60 12.50 12.59 48,606 -0.61(-4.65%)
Apr 04, 2022 13.40 13.76 12.88 13.20 58,714 +0.06(+0.43%)
Apr 01, 2022 13.20 13.96 13.00 13.14 58,440 +0.24(+1.89%)
Mar 31, 2022 13.00 13.44 12.20 12.90 123,226 -0.16(-1.23%)
Mar 30, 2022 13.82 14.00 13.00 13.06 101,836 -0.92(-6.58%)
Mar 29, 2022 14.20 14.56 13.83 13.98 62,513 -0.01(-0.09%)
Mar 28, 2022 13.60 14.60 13.47 13.99 62,964 +0.52(+3.88%)
Mar 25, 2022 13.60 14.08 13.18 13.47 90,182 -0.53(-3.79%)
Mar 24, 2022 14.40 14.40 13.62 14.00 80,964 -0.44(-3.05%)
Mar 23, 2022 14.60 15.02 14.00 14.44 128,352 -0.62(-4.13%)
Mar 22, 2022 15.43 15.89 14.80 15.06 138,753 -0.10(-0.67%)
Mar 21, 2022 17.60 18.00 14.04 15.16 346,437 -4.84(-24.18%)
Mar 18, 2022 11.00 20.00 11.00 20.00 554,445 +8.48(+73.55%)
Mar 17, 2022 11.27 12.19 11.10 11.52 117,708 -0.20(-1.67%)
Mar 16, 2022 11.80 11.96 10.62 11.72 154,767 +1.51(+14.83%)
Mar 15, 2022 9.000 11.00 9.000 10.21 147,689 +0.68(+7.18%)
Mar 14, 2022 10.80 11.02 8.800 9.522 215,397 -1.32(-12.16%)
Mar 11, 2022 12.40 13.14 10.84 10.84 212,170 -1.96(-15.33%)
Mar 10, 2022 12.80 13.32 12.40 12.80 67,296 -0.02(-0.14%)
Mar 09, 2022 13.36 13.98 12.60 12.82 83,409 +0.42(+3.39%)
Mar 08, 2022 12.19 13.20 11.67 12.40 108,327 +0.40(+3.33%)
Mar 07, 2022 12.40 12.62 11.80 12.00 90,251 -0.71(-5.59%)
Mar 04, 2022 12.98 13.48 12.42 12.71 63,713 +0.09(+0.71%)
Mar 03, 2022 13.40 13.59 12.60 12.62 83,425 -0.64(-4.84%)
Mar 02, 2022 14.18 14.18 13.06 13.26 63,809 -0.66(-4.73%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.