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

Shiner International Inc (NY: BEST )

2.110 +0.020 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2023 2.400 2.415 2.250 2.380 61,199 -0.06(-2.46%)
Nov 29, 2023 2.470 2.470 2.400 2.440 37,608 -0.04(-1.61%)
Nov 28, 2023 2.420 2.500 2.420 2.480 27,556 -0.01(-0.40%)
Nov 27, 2023 2.540 2.540 2.460 2.490 21,654 -0.05(-1.97%)
Nov 24, 2023 2.490 2.540 2.490 2.540 8,972 +0.02(+0.79%)
Nov 22, 2023 2.550 2.570 2.520 2.520 27,025 -0.06(-2.33%)
Nov 21, 2023 2.560 2.600 2.550 2.580 13,656 -0.01(-0.39%)
Nov 20, 2023 2.550 2.620 2.550 2.590 4,593 +0.00(+0.00%)
Nov 17, 2023 2.490 2.620 2.490 2.590 7,669 -0.01(-0.38%)
Nov 16, 2023 2.581 2.610 2.581 2.600 5,425 -0.05(-1.89%)
Nov 15, 2023 2.580 2.650 2.580 2.650 22,956 +0.01(+0.38%)
Nov 14, 2023 2.750 2.750 2.570 2.640 40,811 -0.06(-2.22%)
Nov 13, 2023 2.660 2.730 2.600 2.700 82,548 +0.10(+3.85%)
Nov 10, 2023 2.570 2.650 2.560 2.600 75,442 +0.02(+0.78%)
Nov 09, 2023 2.610 2.670 2.580 2.580 116,386 -0.02(-0.77%)
Nov 08, 2023 2.650 2.700 2.580 2.600 39,579 -0.11(-4.06%)
Nov 07, 2023 2.630 2.730 2.630 2.710 126,342 +0.06(+2.26%)
Nov 06, 2023 2.700 2.740 2.560 2.650 231,595 +0.26(+10.88%)
Nov 03, 2023 2.310 2.390 2.310 2.390 1,850 +0.09(+3.91%)
Nov 02, 2023 2.410 2.470 2.300 2.300 4,136 -0.08(-3.36%)
Nov 01, 2023 2.260 2.380 2.260 2.380 4,126 +0.11(+5.08%)
Oct 31, 2023 2.270 2.270 2.220 2.265 23,505 -0.16(-6.41%)
Oct 30, 2023 2.310 2.480 2.268 2.420 7,841 +0.16(+7.08%)
Oct 27, 2023 2.170 2.320 2.150 2.260 7,788 +0.12(+5.61%)
Oct 26, 2023 2.140 2.140 2.110 2.140 40,595 -0.04(-1.97%)
Oct 25, 2023 2.170 2.183 2.170 2.183 2,764 +0.02(+0.79%)
Oct 24, 2023 2.150 2.180 2.110 2.166 30,374 +0.05(+2.16%)
Oct 23, 2023 2.110 2.150 2.110 2.120 5,464 -0.01(-0.47%)
Oct 20, 2023 2.100 2.130 2.100 2.130 2,921 +0.01(+0.71%)
Oct 19, 2023 2.130 2.130 2.111 2.115 2,039 +0.00(+0.00%)
Oct 18, 2023 2.154 2.154 2.110 2.115 4,219 -0.04(-2.08%)
Oct 17, 2023 2.200 2.200 2.110 2.160 4,094 -0.04(-1.82%)
Oct 16, 2023 2.220 2.224 2.200 2.200 5,162 -0.02(-0.90%)
Oct 13, 2023 2.220 2.220 2.215 2.220 2,096 -0.02(-0.89%)
Oct 12, 2023 2.230 2.240 2.225 2.240 476 +0.01(+0.62%)
Oct 11, 2023 2.220 2.226 2.220 2.226 886 -0.01(-0.58%)
Oct 10, 2023 2.220 2.267 2.220 2.239 6,232 +0.02(+0.86%)
Oct 09, 2023 2.290 2.290 2.220 2.220 6,235 +0.00(+0.00%)
Oct 06, 2023 2.220 2.280 2.220 2.220 3,001 -0.03(-1.16%)
Oct 05, 2023 2.220 2.246 2.220 2.246 1,551 +0.03(+1.18%)
Oct 04, 2023 2.220 2.260 2.220 2.220 31,726 -0.08(-3.48%)
Oct 03, 2023 2.220 2.300 2.220 2.300 1,944 +0.05(+2.22%)
Oct 02, 2023 2.220 2.280 2.220 2.250 3,042 +0.03(+1.35%)
Sep 29, 2023 2.320 2.320 2.220 2.220 6,431 -0.08(-3.48%)
Sep 28, 2023 2.320 2.373 2.300 2.300 30,380 -0.10(-4.17%)
Sep 27, 2023 2.390 2.400 2.380 2.400 1,932 +0.03(+1.27%)
Sep 26, 2023 2.310 2.430 2.310 2.370 4,461 -0.03(-1.25%)
Sep 25, 2023 2.420 2.489 2.380 2.400 5,648 -0.08(-3.23%)
Sep 22, 2023 2.450 2.490 2.410 2.480 10,930 +0.04(+1.64%)
Sep 21, 2023 2.380 2.485 2.380 2.440 12,932 +0.06(+2.52%)
Sep 20, 2023 2.370 2.460 2.370 2.380 14,831 -0.04(-1.65%)
Sep 19, 2023 2.370 2.510 2.370 2.420 14,435 -0.03(-1.22%)
Sep 18, 2023 2.370 2.580 2.370 2.450 23,116 +0.05(+2.08%)
Sep 15, 2023 2.480 2.620 2.400 2.400 12,285 -0.13(-5.14%)
Sep 14, 2023 2.500 2.540 2.490 2.530 5,853 +0.05(+2.02%)
Sep 13, 2023 2.450 2.490 2.450 2.480 4,191 +0.00(+0.00%)
Sep 12, 2023 2.500 2.542 2.450 2.480 6,504 -0.01(-0.40%)
Sep 11, 2023 2.390 2.570 2.390 2.490 20,838 +0.08(+3.32%)
Sep 08, 2023 2.480 2.540 2.370 2.410 24,485 -0.12(-4.74%)
Sep 07, 2023 2.510 2.660 2.510 2.530 40,310 -0.07(-2.69%)
Sep 06, 2023 2.660 2.670 2.600 2.600 18,556 -0.06(-2.26%)
Sep 05, 2023 2.760 2.830 2.660 2.660 32,605 -0.19(-6.67%)
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.