Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Shineco Inc (NQ: SISI )

2.770 +0.160 (+6.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.600 2.770 2.566 2.770 99,626 +0.16(+6.13%)
Nov 21, 2024 2.400 2.640 2.400 2.610 78,665 +0.19(+7.85%)
Nov 20, 2024 2.320 2.590 2.241 2.420 94,188 +0.08(+3.42%)
Nov 19, 2024 2.460 2.539 2.300 2.340 92,990 -0.14(-5.65%)
Nov 18, 2024 2.510 2.640 2.440 2.480 155,122 +0.00(+0.00%)
Nov 15, 2024 2.920 2.920 2.440 2.480 152,263 -0.36(-12.68%)
Nov 14, 2024 2.650 3.100 2.330 2.840 504,014 +0.15(+5.58%)
Nov 13, 2024 2.760 2.870 2.560 2.690 340,389 -0.32(-10.63%)
Nov 12, 2024 2.700 3.230 2.420 3.010 522,873 +2.89(+2515.12%)
Nov 11, 2024 0.1181 0.1260 0.1123 0.1151 2,736,756 +0.00(+0.96%)
Nov 08, 2024 0.1340 0.1340 0.1030 0.1140 4,307,945 -0.02(-16.73%)
Nov 07, 2024 0.1546 0.1547 0.1320 0.1369 2,544,779 -0.01(-8.73%)
Nov 06, 2024 0.1300 0.1750 0.1251 0.1500 12,429,575 +0.02(+14.68%)
Nov 05, 2024 0.1299 0.1350 0.1271 0.1308 348,217 +0.00(+0.69%)
Nov 04, 2024 0.1370 0.1372 0.1255 0.1299 1,150,341 -0.01(-5.32%)
Nov 01, 2024 0.1325 0.1500 0.1325 0.1372 792,424 +0.00(+3.47%)
Oct 31, 2024 0.1458 0.1458 0.1313 0.1326 718,344 -0.01(-9.05%)
Oct 30, 2024 0.1590 0.1590 0.1425 0.1458 1,474,706 -0.01(-7.60%)
Oct 29, 2024 0.1502 0.1710 0.1485 0.1578 2,190,137 +0.01(+5.06%)
Oct 28, 2024 0.1520 0.1526 0.1470 0.1502 613,258 -0.00(-1.18%)
Oct 25, 2024 0.1500 0.1540 0.1470 0.1520 1,012,969 +0.00(+1.33%)
Oct 24, 2024 0.1602 0.1631 0.1380 0.1500 1,175,607 -0.01(-6.37%)
Oct 23, 2024 0.1700 0.1723 0.1602 0.1602 976,214 -0.01(-7.98%)
Oct 22, 2024 0.1734 0.1769 0.1650 0.1741 451,566 -0.00(-1.08%)
Oct 21, 2024 0.1850 0.1850 0.1722 0.1760 655,620 -0.01(-5.33%)
Oct 18, 2024 0.1780 0.1860 0.1754 0.1859 1,178,462 +0.01(+6.11%)
Oct 17, 2024 0.1725 0.1858 0.1706 0.1752 1,849,520 -0.00(-0.90%)
Oct 16, 2024 0.1610 0.1770 0.1580 0.1768 1,431,727 +0.02(+11.97%)
Oct 15, 2024 0.1740 0.1775 0.1579 0.1579 1,341,920 -0.02(-9.82%)
Oct 14, 2024 0.1713 0.1770 0.1650 0.1751 670,886 +0.00(+2.22%)
Oct 11, 2024 0.1670 0.1780 0.1473 0.1713 1,892,347 +0.00(+1.00%)
Oct 10, 2024 0.1719 0.1780 0.1650 0.1696 1,156,991 -0.01(-4.29%)
Oct 09, 2024 0.1790 0.1893 0.1700 0.1772 2,067,407 -0.01(-4.11%)
Oct 08, 2024 0.1822 0.1885 0.1750 0.1848 1,118,985 -0.02(-7.88%)
Oct 07, 2024 0.2190 0.2202 0.1875 0.2006 2,116,255 -0.02(-9.80%)
Oct 04, 2024 0.2243 0.2341 0.2122 0.2224 1,687,040 -0.01(-5.00%)
Oct 03, 2024 0.2378 0.2467 0.2150 0.2341 2,722,178 -0.03(-10.99%)
Oct 02, 2024 0.2500 0.2750 0.2365 0.2630 4,216,103 +0.00(+1.04%)
Oct 01, 2024 0.3111 0.3200 0.2302 0.2603 28,913,432 +0.01(+5.64%)
Sep 30, 2024 0.2598 0.2874 0.2327 0.2464 7,363,815 +0.01(+3.10%)
Sep 27, 2024 0.2100 0.2726 0.2040 0.2390 5,734,572 +0.04(+17.44%)
Sep 26, 2024 0.2160 0.2248 0.1977 0.2035 1,019,805 -0.01(-5.79%)
Sep 25, 2024 0.2894 0.2900 0.2066 0.2160 2,804,357 -0.07(-25.36%)
Sep 24, 2024 0.3200 0.3200 0.2635 0.2894 753,287 -0.03(-9.56%)
Sep 23, 2024 0.3357 0.3461 0.3165 0.3200 221,909 -0.03(-7.54%)
Sep 20, 2024 0.3500 0.3510 0.3215 0.3461 248,636 +0.02(+7.62%)
Sep 19, 2024 0.3760 0.3900 0.3201 0.3216 588,079 -0.03(-8.84%)
Sep 18, 2024 0.3800 0.3950 0.3427 0.3528 364,111 -0.03(-8.29%)
Sep 17, 2024 0.3800 0.4405 0.3700 0.3847 814,271 +0.01(+3.97%)
Sep 16, 2024 0.4700 0.5540 0.3690 0.3700 1,664,859 -0.12(-24.49%)
Sep 13, 2024 0.4300 0.4959 0.4092 0.4900 1,666,221 +0.09(+22.50%)
Sep 12, 2024 0.3774 0.4081 0.3700 0.4000 1,721,197 +0.01(+2.17%)
Sep 11, 2024 0.4029 0.4160 0.3763 0.3915 629,398 -0.03(-6.79%)
Sep 10, 2024 0.4159 0.4200 0.4002 0.4200 132,238 -0.01(-2.03%)
Sep 09, 2024 0.4184 0.4380 0.4000 0.4287 431,627 +0.01(+1.83%)
Sep 06, 2024 0.4185 0.4470 0.4100 0.4210 207,311 -0.05(-9.85%)
Sep 05, 2024 0.4645 0.5029 0.4600 0.4670 86,526 -0.00(-0.34%)
Sep 04, 2024 0.4400 0.4909 0.4420 0.4686 108,220 -0.00(-0.21%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.