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 (%)
Jun 28, 2019 5.480 5.620 5.430 5.510 403,400 +0.09(+1.66%)
Jun 27, 2019 5.390 5.540 5.332 5.420 978,965 -0.03(-0.55%)
Jun 26, 2019 5.400 5.460 5.280 5.450 503,519 +0.11(+2.06%)
Jun 25, 2019 5.440 5.450 5.320 5.340 779,238 -0.16(-2.91%)
Jun 24, 2019 5.340 5.600 5.340 5.500 1,022,845 +0.16(+3.00%)
Jun 21, 2019 5.050 5.340 5.050 5.340 997,900 +0.31(+6.16%)
Jun 20, 2019 4.990 5.180 4.970 5.030 767,010 +0.11(+2.24%)
Jun 19, 2019 4.840 5.000 4.840 4.920 509,323 +0.08(+1.65%)
Jun 18, 2019 4.650 4.910 4.620 4.840 558,825 +0.13(+2.76%)
Jun 17, 2019 4.460 4.710 4.430 4.710 546,279 +0.23(+5.13%)
Jun 14, 2019 4.510 4.525 4.370 4.480 603,300 -0.07(-1.54%)
Jun 13, 2019 4.560 4.580 4.470 4.550 612,393 +0.01(+0.22%)
Jun 12, 2019 4.410 4.560 4.380 4.540 265,619 +0.09(+2.02%)
Jun 11, 2019 4.650 4.720 4.411 4.450 961,154 -0.13(-2.84%)
Jun 10, 2019 4.490 4.642 4.460 4.580 718,231 +0.17(+3.85%)
Jun 07, 2019 4.490 4.490 4.370 4.410 674,200 -0.04(-0.90%)
Jun 06, 2019 4.390 4.460 4.300 4.450 540,042 +0.06(+1.37%)
Jun 05, 2019 4.600 4.660 4.380 4.390 500,828 -0.18(-3.94%)
Jun 04, 2019 4.270 4.660 4.200 4.570 629,098 +0.20(+4.58%)
Jun 03, 2019 4.390 4.440 4.290 4.370 1,180,628 -0.02(-0.46%)
May 31, 2019 4.460 4.590 4.370 4.390 1,279,800 -0.16(-3.52%)
May 30, 2019 4.580 4.730 4.490 4.550 1,362,627 -0.02(-0.44%)
May 29, 2019 4.700 4.720 4.520 4.570 1,353,249 -0.14(-2.97%)
May 28, 2019 4.370 4.830 4.370 4.710 2,077,293 +0.36(+8.28%)
May 24, 2019 4.220 4.450 4.210 4.350 1,131,000 +0.16(+3.82%)
May 23, 2019 4.040 4.320 4.010 4.190 1,045,280 +0.10(+2.44%)
May 22, 2019 4.130 4.220 4.090 4.090 709,763 -0.11(-2.62%)
May 21, 2019 4.200 4.310 4.160 4.200 771,486 +0.10(+2.44%)
May 20, 2019 4.350 4.362 4.030 4.100 1,617,750 -0.30(-6.82%)
May 17, 2019 4.600 4.640 4.320 4.400 1,984,200 -0.27(-5.78%)
May 16, 2019 4.820 4.870 4.650 4.670 1,667,050 -0.15(-3.11%)
May 15, 2019 5.000 5.200 4.810 4.820 1,274,906 -0.14(-2.82%)
May 14, 2019 5.860 5.860 4.860 4.960 3,993,707 -0.47(-8.66%)
May 13, 2019 5.800 5.800 5.360 5.430 1,822,834 -0.49(-8.28%)
May 10, 2019 6.010 6.030 5.820 5.920 989,500 +0.01(+0.17%)
May 09, 2019 5.890 5.970 5.800 5.910 802,466 -0.07(-1.17%)
May 08, 2019 6.040 6.080 5.950 5.980 770,741 -0.10(-1.64%)
May 07, 2019 6.120 6.260 6.015 6.080 811,917 -0.15(-2.41%)
May 06, 2019 6.300 6.300 6.070 6.230 1,896,860 -0.37(-5.61%)
May 03, 2019 6.320 6.745 6.260 6.600 1,571,000 +0.31(+4.93%)
May 02, 2019 6.080 6.330 5.840 6.290 1,710,828 +0.25(+4.14%)
May 01, 2019 5.970 6.200 5.960 6.040 1,203,333 +0.11(+1.85%)
Apr 30, 2019 5.780 5.950 5.760 5.930 1,079,615 +0.13(+2.24%)
Apr 29, 2019 5.750 5.810 5.660 5.800 779,152 +0.04(+0.69%)
Apr 26, 2019 5.810 5.880 5.620 5.760 842,200 -0.08(-1.37%)
Apr 25, 2019 5.890 5.930 5.780 5.840 745,618 -0.12(-2.01%)
Apr 24, 2019 5.890 5.990 5.760 5.960 858,888 +0.03(+0.51%)
Apr 23, 2019 5.710 6.020 5.640 5.930 738,762 +0.14(+2.42%)
Apr 22, 2019 5.770 5.840 5.580 5.790 842,522 -0.19(-3.18%)
Apr 18, 2019 5.950 6.090 5.850 5.980 777,100 -0.02(-0.33%)
Apr 17, 2019 6.200 6.350 5.870 6.000 952,811 -0.16(-2.60%)
Apr 16, 2019 5.860 6.270 5.860 6.160 2,006,699 +0.34(+5.84%)
Apr 15, 2019 5.600 5.850 5.560 5.820 1,543,574 +0.26(+4.68%)
Apr 12, 2019 5.310 5.570 5.270 5.560 1,141,400 +0.29(+5.50%)
Apr 11, 2019 5.090 5.290 5.090 5.270 996,235 +0.15(+2.93%)
Apr 10, 2019 5.090 5.170 4.980 5.120 493,746 +0.06(+1.19%)
Apr 09, 2019 5.230 5.230 5.050 5.060 477,213 -0.15(-2.88%)
Apr 08, 2019 5.310 5.310 5.130 5.210 480,942 -0.13(-2.43%)
Apr 05, 2019 5.170 5.400 5.140 5.340 419,800 +0.21(+4.09%)
Apr 04, 2019 5.120 5.200 5.050 5.130 532,834 +0.02(+0.39%)
Apr 03, 2019 5.090 5.185 5.055 5.110 532,195 +0.08(+1.59%)
Apr 02, 2019 5.230 5.230 5.010 5.030 600,259 -0.20(-3.82%)
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.