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 )

2.710 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 (%)
Oct 31, 2019 5.640 5.770 5.610 5.700 1,388,801 +0.00(+0.00%)
Oct 30, 2019 5.610 5.720 5.550 5.700 1,547,912 +0.10(+1.79%)
Oct 29, 2019 5.470 5.680 5.440 5.600 1,754,559 +0.12(+2.19%)
Oct 28, 2019 5.400 5.480 5.370 5.480 1,098,548 +0.08(+1.48%)
Oct 25, 2019 5.210 5.410 5.210 5.400 1,359,900 +0.19(+3.65%)
Oct 24, 2019 5.230 5.310 5.130 5.210 1,063,226 -0.05(-0.95%)
Oct 23, 2019 5.160 5.300 5.160 5.260 981,166 +0.08(+1.54%)
Oct 22, 2019 5.390 5.390 5.140 5.180 754,262 -0.20(-3.72%)
Oct 21, 2019 5.270 5.400 5.250 5.380 1,614,449 +0.16(+3.07%)
Oct 18, 2019 5.150 5.245 5.070 5.220 1,165,700 +0.09(+1.75%)
Oct 17, 2019 5.140 5.230 5.120 5.130 541,112 +0.00(+0.00%)
Oct 16, 2019 5.100 5.210 5.070 5.130 1,063,425 +0.01(+0.20%)
Oct 15, 2019 5.130 5.240 5.060 5.120 1,305,495 -0.03(-0.58%)
Oct 14, 2019 5.200 5.210 5.030 5.150 1,943,391 -0.07(-1.34%)
Oct 11, 2019 5.050 5.300 5.000 5.220 2,369,900 +0.25(+5.03%)
Oct 10, 2019 4.830 5.000 4.650 4.970 2,043,416 +0.21(+4.41%)
Oct 09, 2019 4.950 4.980 4.740 4.760 2,080,362 -0.15(-3.05%)
Oct 08, 2019 4.800 4.975 4.755 4.910 1,876,187 +0.12(+2.51%)
Oct 07, 2019 4.880 4.900 4.680 4.790 1,578,360 -0.13(-2.64%)
Oct 04, 2019 5.020 5.070 4.840 4.920 1,421,900 -0.09(-1.80%)
Oct 03, 2019 5.030 5.060 4.860 5.010 1,420,659 -0.02(-0.40%)
Oct 02, 2019 5.130 5.130 4.960 5.030 2,294,421 -0.13(-2.52%)
Oct 01, 2019 5.240 5.290 5.030 5.160 2,187,452 -0.12(-2.27%)
Sep 30, 2019 5.100 5.305 5.100 5.280 1,888,354 +0.25(+4.97%)
Sep 27, 2019 5.460 5.550 4.960 5.030 1,960,200 -0.38(-7.02%)
Sep 26, 2019 5.190 5.500 5.160 5.410 1,556,192 +0.23(+4.44%)
Sep 25, 2019 5.170 5.230 5.080 5.180 1,658,292 +0.04(+0.78%)
Sep 24, 2019 5.650 5.650 5.140 5.140 1,975,121 -0.49(-8.70%)
Sep 23, 2019 5.610 5.670 5.490 5.630 1,207,856 -0.05(-0.88%)
Sep 20, 2019 5.610 5.790 5.465 5.680 2,317,800 -0.01(-0.18%)
Sep 19, 2019 5.700 5.880 5.620 5.690 1,195,059 +0.02(+0.35%)
Sep 18, 2019 5.550 5.720 5.500 5.670 2,667,119 +0.12(+2.16%)
Sep 17, 2019 5.370 5.560 5.360 5.550 1,150,359 +0.05(+0.91%)
Sep 16, 2019 5.400 5.630 5.270 5.500 2,873,559 +0.10(+1.85%)
Sep 13, 2019 5.600 5.630 5.380 5.400 4,843,400 -0.13(-2.35%)
Sep 12, 2019 5.400 5.570 4.860 5.530 2,914,668 +0.10(+1.84%)
Sep 11, 2019 5.490 5.490 5.310 5.430 913,528 -0.01(-0.18%)
Sep 10, 2019 5.390 5.440 5.095 5.440 1,712,717 -0.06(-1.09%)
Sep 09, 2019 5.450 5.640 5.370 5.500 1,678,569 +0.01(+0.18%)
Sep 06, 2019 4.890 5.490 4.830 5.490 2,085,300 +0.57(+11.59%)
Sep 05, 2019 4.710 4.960 4.700 4.920 1,465,513 +0.20(+4.24%)
Sep 04, 2019 4.330 4.800 4.250 4.720 1,121,876 +0.51(+12.11%)
Sep 03, 2019 4.330 4.330 4.140 4.210 793,174 -0.17(-3.88%)
Aug 30, 2019 4.360 4.430 4.280 4.380 492,300 +0.07(+1.62%)
Aug 29, 2019 4.220 4.340 4.220 4.310 294,818 +0.11(+2.62%)
Aug 28, 2019 4.150 4.280 4.100 4.200 781,197 +0.00(+0.00%)
Aug 27, 2019 4.410 4.430 4.120 4.200 1,077,800 -0.23(-5.19%)
Aug 26, 2019 4.570 4.580 4.420 4.430 1,079,773 -0.11(-2.42%)
Aug 23, 2019 4.600 4.660 4.450 4.540 777,600 -0.12(-2.58%)
Aug 22, 2019 4.700 4.730 4.570 4.660 342,892 -0.06(-1.27%)
Aug 21, 2019 4.560 4.760 4.530 4.720 676,685 +0.17(+3.74%)
Aug 20, 2019 4.450 4.600 4.380 4.550 561,144 -0.02(-0.44%)
Aug 19, 2019 4.420 4.670 4.308 4.570 876,657 +0.18(+4.10%)
Aug 16, 2019 4.100 4.390 4.100 4.390 691,800 +0.23(+5.53%)
Aug 15, 2019 4.220 4.270 4.110 4.160 732,624 -0.04(-0.95%)
Aug 14, 2019 4.520 4.550 4.130 4.200 1,399,294 -0.30(-6.67%)
Aug 13, 2019 4.500 4.910 4.500 4.500 2,614,080 -0.41(-8.35%)
Aug 12, 2019 4.860 4.990 4.840 4.910 447,593 +0.00(+0.00%)
Aug 09, 2019 5.010 5.098 4.835 4.910 360,200 -0.09(-1.80%)
Aug 08, 2019 4.880 5.070 4.860 5.000 487,198 +0.13(+2.67%)
Aug 07, 2019 4.800 4.900 4.680 4.870 359,243 +0.07(+1.46%)
Aug 06, 2019 4.800 4.890 4.765 4.800 462,132 +0.03(+0.63%)
Aug 05, 2019 4.590 4.800 4.540 4.770 576,040 +0.02(+0.42%)
Aug 02, 2019 4.550 4.850 4.530 4.750 334,000 +0.05(+1.06%)
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.