Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Shiner International Inc (OP: UECN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 0.2800 0.2800 0.2800 0.2800 1,000 -0.07(-19.52%)
Apr 29, 2014 0.3479 0.3479 0.3479 0.3479 500 +0.00(+0.00%)
Apr 25, 2014 0.3479 0.3479 0.3479 0.3479 0 +0.00(+0.00%)
Apr 24, 2014 0.2581 0.3479 0.2581 0.3479 2,431 -0.00(-0.32%)
Apr 22, 2014 0.3490 0.3490 0.3490 0 -0.00(-0.23%)
Apr 17, 2014 0.3498 0.3498 0.3498 0.3498 24 +0.02(+6.06%)
Apr 16, 2014 0.2450 0.3298 0.2450 0.3298 6,875 -0.02(-5.72%)
Apr 15, 2014 0.3498 0.3498 0.2750 0.3498 31,327 -0.00(-0.03%)
Apr 11, 2014 0.3499 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Apr 10, 2014 0.3499 0.3499 0.3499 0.3499 100 +0.00(+0.00%)
Apr 08, 2014 0.3499 0.3499 0.3499 0 +0.02(+5.36%)
Apr 07, 2014 0.3500 0.3500 0.2523 0.3321 4,600 +0.03(+11.63%)
Apr 04, 2014 0.2975 0.2975 0.2975 0.2975 0 -0.01(-4.03%)
Apr 01, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.58%)
Mar 28, 2014 0.2993 0.2993 0.2993 0.2993 0 +0.00(+0.23%)
Mar 27, 2014 0.3500 0.3500 0.2986 0.2986 1,867 -0.04(-12.18%)
Mar 25, 2014 0.3400 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Mar 24, 2014 0.3300 0.3300 0.3300 0.3300 4,400 +0.01(+3.09%)
Mar 21, 2014 0.2898 0.3500 0.2800 0.3201 0 +0.03(+10.42%)
Mar 20, 2014 0.2505 0.2899 0.2505 0.2899 1,543 +0.04(+15.82%)
Mar 19, 2014 0.2501 0.2580 0.2501 0.2503 8,950 -0.01(-3.73%)
Mar 13, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Mar 11, 2014 0.2900 0.2900 0.2900 0 +0.06(+26.14%)
Mar 07, 2014 0.2299 0.2299 0.2299 25 -0.03(-11.58%)
Mar 06, 2014 0.2600 0.2600 0.2600 0.2600 600 +0.01(+1.96%)
Mar 05, 2014 0.2550 0.2550 0.2550 0.2550 2,300 -0.03(-12.07%)
Mar 04, 2014 0.2660 0.2900 0.2660 0.2900 350 +0.03(+13.19%)
Mar 03, 2014 0.2700 0.2700 0.2400 0.2562 10,200 -0.01(-5.11%)
Feb 28, 2014 0.2950 0.2950 0.2700 0.2700 0 -0.02(-8.47%)
Feb 27, 2014 0.2799 0.2950 0.2799 0.2950 13,305 +0.02(+6.15%)
Feb 26, 2014 0.2699 0.2779 0.2699 0.2779 5,790 +0.01(+2.96%)
Feb 25, 2014 0.2699 0.2699 0.2699 0.2699 4,210 -0.01(-3.54%)
Feb 21, 2014 0.2798 0.2798 0.2798 0 +0.01(+2.94%)
Feb 20, 2014 0.2798 0.2798 0.2718 0.2718 4,200 -0.02(-6.24%)
Feb 19, 2014 0.2810 0.2899 0.2000 0.2899 44,956 -0.05(-13.75%)
Feb 18, 2014 0.3000 0.3409 0.2842 0.3361 41,000 -0.00(-1.09%)
Feb 14, 2014 0.3398 0.3398 0.3398 0 -0.01(-2.91%)
Feb 13, 2014 0.3099 0.3900 0.3017 0.3500 2,187 -0.02(-6.39%)
Feb 12, 2014 0.3098 0.3739 0.3098 0.3739 1,100 -0.02(-4.13%)
Feb 10, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 07, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 06, 2014 0.3900 0.3900 0.3900 0.3900 2,200 +0.02(+4.95%)
Feb 04, 2014 0.3716 0.3716 0.3716 0 -0.06(-13.58%)
Feb 03, 2014 0.4300 0.4300 0.4300 0.4300 100 +0.12(+38.71%)
Jan 31, 2014 0.4000 0.4000 0.3000 0.3100 0 -0.13(-28.90%)
Jan 30, 2014 0.3201 0.4500 0.3201 0.4360 40,400 -0.03(-7.23%)
Jan 28, 2014 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jan 27, 2014 0.5000 0.5000 0.3301 0.5000 2,576 +0.00(+0.00%)
Jan 24, 2014 0.3200 0.5000 0.3200 0.5000 0 +0.18(+56.25%)
Jan 23, 2014 0.2810 0.3200 0.2810 0.3200 1,410 +0.04(+13.88%)
Jan 21, 2014 0.2810 0.2810 0.2810 0 +0.00(+0.36%)
Jan 16, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.86%)
Jan 15, 2014 0.2849 0.2749 0.2749 0.2749 19,500 -0.01(-3.51%)
Jan 14, 2014 0.2826 0.3240 0.2500 0.2849 13,252 -0.02(-5.00%)
Jan 13, 2014 0.3000 0.3000 0.2850 0.2999 24,104 -0.00(-0.03%)
Jan 10, 2014 0.3000 0.3000 0.3000 0.3000 2,104 -0.00(-0.33%)
Jan 09, 2014 0.3010 0.3010 0.3010 0.3010 6,500 +0.00(+0.00%)
Jan 08, 2014 0.3038 0.3038 0.3010 0.3010 7,500 +0.00(+0.00%)
Jan 07, 2014 0.3299 0.3299 0.3010 0.3010 3,270 -0.03(-8.76%)
Jan 06, 2014 0.3299 0.3299 0.3299 0.3299 1,015 +0.00(+0.00%)
Jan 03, 2014 0.3000 0.3299 0.3000 0.3299 0 +0.01(+3.13%)
Jan 02, 2014 0.3199 0.3199 0.3199 0.3199 150 -0.02(-5.88%)
Dec 31, 2013 0.3399 0.3399 0.3399 0 +0.06(+21.31%)
Dec 30, 2013 0.2990 0.2990 0.2801 0.2802 26,055 -0.02(-6.29%)
Dec 27, 2013 0.3200 0.3200 0.2745 0.2990 0 -0.02(-6.56%)
Dec 26, 2013 0.3200 0.3200 0.3200 0.3200 6,880 -0.01(-1.54%)
Dec 24, 2013 0.3100 0.3250 0.3100 0.3250 5,574 -0.01(-2.05%)
Dec 23, 2013 0.3000 0.3398 0.2990 0.3318 14,595 -0.00(-0.03%)
Dec 20, 2013 0.3500 0.3500 0.3000 0.3319 0 -0.03(-8.31%)
Dec 19, 2013 0.4085 0.4085 0.3300 0.3620 28,637 -0.05(-13.19%)
Dec 17, 2013 0.4170 0.4170 0.4170 80 +0.01(+2.61%)
Dec 16, 2013 0.3600 0.4064 0.3600 0.4064 6,432 +0.01(+3.67%)
Dec 11, 2013 0.3920 0.3920 0.3920 0 -0.01(-2.49%)
Dec 09, 2013 0.4020 0.4020 0.4020 0 -0.02(-4.29%)
Dec 05, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.06(+16.67%)
Dec 04, 2013 0.4400 0.4400 0.3600 0.3600 1,200 +0.01(+2.86%)
Dec 03, 2013 0.3100 0.4300 0.3100 0.3500 15,650 -0.08(-17.65%)
Dec 02, 2013 0.3600 0.4400 0.3600 0.4250 8,200 -0.02(-3.41%)
Nov 29, 2013 0.3800 0.4400 0.3800 0.4400 4,100 -0.02(-4.35%)
Nov 26, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 25, 2013 0.4300 0.4600 0.3700 0.4600 6,100 +0.03(+6.48%)
Nov 22, 2013 0.4200 0.4320 0.4200 0.4320 14,700 +0.08(+23.43%)
Nov 21, 2013 0.4200 0.5200 0.3500 0.3500 43,568 -0.08(-18.60%)
Nov 20, 2013 0.4300 0.4620 0.4300 0.4300 714 -0.04(-8.51%)
Nov 19, 2013 0.4200 0.4700 0.4200 0.4700 16,035 +0.05(+11.90%)
Nov 18, 2013 0.4300 0.4400 0.4200 0.4200 5,873 -0.02(-3.45%)
Nov 15, 2013 0.4350 0.4350 0.4350 0.4350 1,434 +0.01(+1.16%)
Nov 14, 2013 0.4300 0.4300 0.4300 0.4300 9,400 -0.04(-8.51%)
Nov 12, 2013 0.4500 0.4700 0.4000 0.4700 29,550 +0.02(+4.44%)
Nov 11, 2013 0.4510 0.4510 0.4500 0.4500 3,500 +0.00(+0.00%)
Nov 08, 2013 0.4500 0.4500 0.4500 0.4500 600 -0.02(-3.39%)
Nov 07, 2013 0.4500 0.5000 0.4500 0.4658 733 -0.02(-4.94%)
Nov 06, 2013 0.4600 0.4900 0.4600 0.4900 17,548 +0.04(+8.89%)
Nov 05, 2013 0.5300 0.5500 0.4500 0.4500 71,556 -0.08(-15.09%)
Nov 04, 2013 0.4300 0.5300 0.4300 0.5300 700 +0.00(+0.00%)
Nov 01, 2013 0.5200 0.5300 0.4300 0.5300 2,800 +0.11(+24.71%)
Oct 31, 2013 0.5000 0.5200 0.4000 0.4250 96,576 -0.08(-15.00%)
Oct 30, 2013 0.5000 0.5000 0.5000 0.5000 4,000 +0.04(+8.70%)
Oct 29, 2013 0.5000 0.5000 0.4600 0.4600 6,000 -0.03(-6.12%)
Oct 28, 2013 0.5000 0.5000 0.4500 0.4900 2,300 -0.00(-0.81%)
Oct 25, 2013 0.4860 0.4940 0.4400 0.4940 19,801 -0.02(-4.63%)
Oct 24, 2013 0.5000 0.5180 0.4600 0.5180 20,430 +0.02(+3.60%)
Oct 23, 2013 0.4800 0.5000 0.4600 0.5000 17,800 +0.03(+6.38%)
Oct 22, 2013 0.4700 0.5000 0.4700 0.4700 8,700 -0.05(-9.27%)
Oct 18, 2013 0.5180 0.5180 0.5180 0 -0.02(-4.07%)
Oct 17, 2013 0.5000 0.5400 0.4600 0.5400 30,650 +0.04(+8.00%)
Oct 16, 2013 0.4700 0.5000 0.4700 0.5000 10,199 +0.00(+0.00%)
Oct 15, 2013 0.5000 0.5000 0.5000 0.5000 1,158 +0.03(+6.38%)
Oct 14, 2013 0.4600 0.4700 0.4600 0.4700 5,000 -0.04(-7.84%)
Oct 11, 2013 0.4600 0.5100 0.4600 0.5100 10,100 +0.00(+0.00%)
Oct 10, 2013 0.4900 0.5100 0.4900 0.5100 2,700 +0.02(+4.08%)
Oct 09, 2013 0.4800 0.4900 0.4800 0.4900 3,745 +0.00(+0.00%)
Oct 08, 2013 0.6200 0.7600 0.4000 0.4900 79,426 -0.13(-20.97%)
Oct 07, 2013 0.5100 0.6200 0.4850 0.6200 11,067 +0.11(+21.57%)
Oct 04, 2013 0.3703 0.5100 0.3603 0.5100 11,035 +0.01(+2.00%)
Oct 03, 2013 0.3701 0.5100 0.3501 0.5000 9,043 +0.02(+4.17%)
Oct 02, 2013 0.4900 0.4900 0.4800 0.4800 2,500 +0.00(+0.00%)
Oct 01, 2013 0.4500 0.4800 0.3500 0.4800 8,684 +0.08(+20.00%)
Sep 27, 2013 0.3000 0.4160 0.3000 0.4000 21,159 +0.00(+0.00%)
Sep 26, 2013 0.4000 0.4000 0.4000 0.4000 4,115 +0.01(+2.56%)
Sep 25, 2013 0.3500 0.4000 0.3500 0.3900 37,500 -0.01(-2.50%)
Sep 24, 2013 0.3600 0.4000 0.3600 0.4000 20,500 +0.04(+11.11%)
Sep 23, 2013 0.3200 0.3800 0.3200 0.3600 23,415 +0.03(+9.09%)
Sep 20, 2013 0.3500 0.3500 0.2801 0.3300 1,401 -0.02(-5.71%)
Sep 19, 2013 0.3500 0.3500 0.3500 0.3500 18,648 +0.02(+6.06%)
Sep 18, 2013 0.3500 0.3500 0.2800 0.3300 58,274 -0.01(-2.94%)
Sep 17, 2013 0.3000 0.3500 0.2800 0.3400 18,700 +0.08(+30.77%)
Sep 16, 2013 0.3200 0.3300 0.2600 0.2600 21,900 -0.06(-18.75%)
Sep 13, 2013 0.2900 0.3200 0.2900 0.3200 3,200 +0.07(+25.49%)
Sep 12, 2013 0.2600 0.2600 0.2550 0.2550 1,948 -0.02(-5.56%)
Sep 11, 2013 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+3.85%)
Sep 10, 2013 0.3500 0.3500 0.2600 0.2600 27,290 -0.09(-25.71%)
Sep 09, 2013 0.3000 0.4010 0.2410 0.3500 88,150 +0.13(+58.37%)
Sep 06, 2013 0.2500 0.2500 0.2210 0.2210 2,168 -0.02(-7.92%)
Sep 05, 2013 0.1980 0.3200 0.1900 0.2400 95,646 +0.08(+50.00%)
Sep 04, 2013 0.2100 0.3900 0.1600 0.1600 169,183 -0.03(-15.79%)
Sep 03, 2013 0.1900 0.1900 0.1900 0.1900 375 +0.00(+0.00%)
Aug 30, 2013 0.2200 0.2550 0.1900 0.1900 55,313 -0.01(-5.00%)
Aug 29, 2013 0.1900 0.2000 0.1800 0.2000 9,600 +0.03(+17.65%)
Aug 23, 2013 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 22, 2013 0.1901 0.1901 0.1500 0.1500 11,382 -0.04(-21.05%)
Aug 21, 2013 0.1901 0.1901 0.1900 0.1900 35,479 -0.00(-0.05%)
Aug 20, 2013 0.1901 0.1901 0.1901 0.1901 15,600 +0.00(+0.05%)
Aug 16, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 15, 2013 0.2490 0.2500 0.1900 0.2000 100,028 -0.04(-16.67%)
Aug 14, 2013 0.2000 0.2500 0.1900 0.2400 186,950 +0.04(+20.00%)
Aug 13, 2013 0.2000 0.2000 0.2000 0.2000 1,300 +0.00(+0.00%)
Aug 12, 2013 0.1800 0.2000 0.1800 0.2000 2,200 +0.00(+0.00%)
Aug 09, 2013 0.1800 0.2000 0.1800 0.2000 18,659 +0.00(+0.00%)
Aug 08, 2013 0.2000 0.2000 0.1700 0.2000 41,230 -0.01(-4.76%)
Aug 06, 2013 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 05, 2013 0.1100 0.2000 0.1100 0.2000 6,890 +0.05(+33.33%)
Aug 02, 2013 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Aug 01, 2013 0.1500 0.1500 0.1500 0.1500 6,300 +0.00(+0.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0 -0.02(-12.79%)
Jul 29, 2013 0.1720 0.1720 0.1720 0.1720 5,000 +0.00(+0.00%)
Jul 26, 2013 0.1720 0.1720 0.1720 0.1720 100 -0.02(-9.47%)
Jul 25, 2013 0.1900 0.1900 0.1900 0.1900 7,000 +0.02(+10.47%)
Jul 24, 2013 0.1710 0.1720 0.1710 0.1720 5,900 +0.00(+0.58%)
Jul 23, 2013 0.1710 0.1710 0.1710 0.1710 2,000 +0.00(+0.00%)
Jul 19, 2013 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Jul 18, 2013 0.1710 0.1710 0.1710 0.1710 2,870 +0.00(+0.00%)
Jul 17, 2013 0.1700 0.1710 0.1700 0.1710 4,450 +0.00(+0.59%)
Jul 15, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 12, 2013 0.1500 0.1600 0.1400 0.1600 129,445 +0.03(+23.08%)
Jul 11, 2013 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 10, 2013 0.1300 0.1300 0.1300 0.1300 332 +0.00(+0.00%)
Jul 08, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 05, 2013 0.1405 0.1405 0.1400 0.1400 58,800 +0.00(+0.00%)
Jul 03, 2013 0.1500 0.1500 0.1400 0.1400 36,000 -0.01(-6.67%)
Jul 02, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 01, 2013 0.1500 0.1500 0.1426 0.1500 38,900 +0.00(+0.00%)
Jun 28, 2013 0.1600 0.1600 0.1400 0.1500 57,400 +0.00(+0.00%)
Jun 26, 2013 0.1600 0.1600 0.1500 0.1500 34,600 -0.01(-6.25%)
Jun 25, 2013 0.1700 0.1700 0.1600 0.1600 22,005 +0.00(+0.00%)
Jun 24, 2013 0.1800 0.1800 0.1600 0.1600 28,096 -0.02(-11.11%)
Jun 20, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 19, 2013 0.1700 0.1800 0.1700 0.1800 1,500 +0.02(+12.50%)
Jun 18, 2013 0.1900 0.1900 0.1600 0.1600 13,500 -0.03(-15.79%)
Jun 17, 2013 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Jun 14, 2013 0.1900 0.2000 0.1800 0.2000 18,226 +0.03(+17.65%)
Jun 13, 2013 0.1700 0.1700 0.1700 0.1700 150 +0.00(+0.00%)
Jun 12, 2013 0.1700 0.1800 0.1700 0.1700 20,790 -0.02(-10.53%)
Jun 11, 2013 0.1700 0.1900 0.1700 0.1900 15,900 +0.02(+11.76%)
Jun 10, 2013 0.1400 0.1700 0.1400 0.1700 47,000 +0.00(+0.00%)
Jun 07, 2013 0.1700 0.1700 0.1700 0.1700 15,630 +0.00(+0.00%)
Jun 06, 2013 0.1700 0.1700 0.1700 0.1700 4,999 +0.04(+30.77%)
Jun 05, 2013 0.1000 0.1300 0.1000 0.1300 45,000 +0.04(+51.16%)
Jun 04, 2013 0.0860 0.0860 0.0860 0.0860 20,000 -0.08(-49.41%)
May 31, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 30, 2013 0.1700 0.1700 0.0400 0.1700 72,600 +0.02(+13.33%)
May 29, 2013 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
May 28, 2013 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
May 24, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 23, 2013 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1500 0.1500 5,200 +0.01(+7.14%)
May 21, 2013 0.1400 0.1400 0.1400 0.1400 2,250 +0.00(+0.00%)
May 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2013 0.1400 0.1400 0.1400 0.1400 1,772 +0.02(+16.67%)
May 13, 2013 0.1480 0.1500 0.1200 0.1200 9,100 -0.00(-0.83%)
May 10, 2013 0.1500 0.1500 0.1210 0.1210 9,029 -0.04(-24.38%)
May 09, 2013 0.1500 0.1900 0.1500 0.1600 25,488 +0.03(+23.08%)
May 08, 2013 0.1300 0.1300 0.1300 0.1300 500 +0.02(+18.18%)
May 07, 2013 0.1100 0.1100 0.1100 0.1100 100 +0.01(+10.00%)
May 06, 2013 0.1500 0.1900 0.1000 0.1000 7,553 -0.05(-33.33%)
May 03, 2013 0.1300 0.1500 0.1300 0.1500 60,500 +0.03(+27.12%)
May 02, 2013 0.1180 0.1180 0.1180 0.1180 1,600 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.