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, 2015 0.2500 0.2649 0.2500 0.2649 4,400 +0.01(+5.96%)
Apr 29, 2015 0.2400 0.2699 0.2400 0.2500 5,640 +0.04(+18.99%)
Apr 28, 2015 0.2102 0.2200 0.2101 0.2101 21,060 -0.04(-15.96%)
Apr 27, 2015 0.2500 0.2500 0.2500 0.2500 6,700 +0.00(+0.00%)
Apr 23, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 22, 2015 0.3300 0.3300 0.2500 0.2500 1,100 +0.00(+0.00%)
Apr 21, 2015 0.2900 0.2900 0.2500 0.2500 12,400 -0.00(-0.04%)
Apr 20, 2015 0.2501 0.2501 0.2501 0.2501 100 +0.00(+0.04%)
Apr 17, 2015 0.2500 0.2500 0.2500 0.2500 16,787 +0.00(+0.00%)
Apr 15, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 14, 2015 0.2500 0.2500 0.2500 0.2500 213 +0.04(+17.37%)
Apr 13, 2015 0.2500 0.2500 0.2130 0.2130 9,500 -0.03(-11.29%)
Mar 26, 2015 0.2401 0.2401 0.2401 0 +0.00(+0.00%)
Mar 25, 2015 0.2401 0.2401 0.2401 0.2401 218 -0.05(-17.21%)
Mar 17, 2015 0.2900 0.2900 0.2900 1 +0.05(+19.83%)
Mar 16, 2015 0.2420 0.2420 0.2420 0.2420 100 +0.00(+0.00%)
Mar 12, 2015 0.2420 0.2420 0.2420 0 +0.00(+0.00%)
Mar 11, 2015 0.2420 0.2420 0.2420 0.2420 9,000 +0.00(+0.00%)
Mar 10, 2015 0.2420 0.2420 0.2420 0.2420 1,300 +0.00(+0.37%)
Feb 27, 2015 0.2411 0.2411 0.2411 0 +0.00(+0.37%)
Feb 23, 2015 0.2402 0.2402 0.2402 0 +0.00(+0.00%)
Feb 18, 2015 0.2402 0.2402 0.2402 0 +0.00(+0.00%)
Feb 17, 2015 0.2402 0.2402 0.2402 0.2402 3,300 +0.00(+0.00%)
Feb 13, 2015 0.2402 0.2402 0.2402 0 +0.00(+0.04%)
Feb 10, 2015 0.2401 0.2401 0.2401 50 -0.03(-11.07%)
Feb 05, 2015 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Feb 04, 2015 0.3000 0.3000 0.3000 0.3000 2,000 -0.05(-14.26%)
Feb 02, 2015 0.3499 0.3499 0.3499 0 +0.05(+16.63%)
Jan 23, 2015 0.3000 0.3000 0.3000 71 +0.02(+7.14%)
Jan 16, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 14, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 09, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 08, 2015 0.3000 0.3000 0.3000 0.3000 250 +0.00(+0.00%)
Jan 06, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 05, 2015 0.2800 0.3000 0.2800 0.3000 51,962 +0.08(+34.83%)
Dec 31, 2014 0.2225 0.2225 0.2225 0 -0.01(-3.26%)
Dec 30, 2014 0.2900 0.2900 0.2299 0.2300 16,400 -0.06(-20.69%)
Dec 29, 2014 0.3000 0.3000 0.2900 0.2900 2,006 +0.00(+0.00%)
Dec 26, 2014 0.2900 0.2900 0.2900 0.2900 20,000 +0.00(+0.00%)
Dec 24, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 23, 2014 0.2900 0.3000 0.2900 0.3000 1,809 +0.01(+3.45%)
Dec 22, 2014 0.2800 0.2900 0.2800 0.2900 10,000 +0.01(+3.57%)
Dec 19, 2014 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Dec 18, 2014 0.2800 0.2800 0.2800 0.2800 7,100 +0.04(+16.62%)
Dec 16, 2014 0.2401 0.2401 0.2401 0 -0.03(-11.07%)
Dec 12, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 11, 2014 0.2100 0.2900 0.1921 0.2900 14,700 +0.06(+24.46%)
Dec 10, 2014 0.2901 0.2901 0.2330 0.2330 11,001 -0.06(-19.66%)
Dec 09, 2014 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Dec 01, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 28, 2014 0.3100 0.3100 0.2900 0.2900 10,570 -0.02(-6.45%)
Nov 26, 2014 0.3100 0.3100 0.3100 0 +0.08(+33.62%)
Nov 25, 2014 0.2100 0.2990 0.2000 0.2320 387,343 +0.02(+10.48%)
Nov 24, 2014 0.2900 0.2900 0.1900 0.2100 142,933 -0.08(-27.61%)
Nov 20, 2014 0.2901 0.2901 0.2901 0 +0.00(+0.03%)
Nov 19, 2014 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.20%)
Nov 18, 2014 0.2900 0.2900 0.2810 0.2810 5,627 -0.01(-3.10%)
Nov 17, 2014 0.2900 0.3500 0.2900 0.2900 1,100 -0.07(-19.44%)
Nov 14, 2014 0.2301 0.3600 0.2301 0.3600 7,938 +0.01(+1.41%)
Nov 13, 2014 0.3550 0.3550 0.3550 0.3550 300 +0.00(+0.00%)
Nov 11, 2014 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Nov 10, 2014 0.3300 0.3501 0.2400 0.3500 35,400 +0.00(+0.00%)
Nov 05, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 04, 2014 0.3500 0.3500 0.3500 0.3500 8,185 -0.01(-2.78%)
Nov 03, 2014 0.3600 0.3600 0.3600 0.3600 200 -0.04(-8.86%)
Oct 30, 2014 0.3950 0.3950 0.3950 0 -0.04(-10.23%)
Oct 28, 2014 0.4400 0.4400 0.4400 0 +0.10(+29.41%)
Oct 24, 2014 0.3400 0.3400 0.3400 0 -0.01(-3.41%)
Oct 23, 2014 0.3900 0.3900 0.3520 0.3520 9,786 -0.04(-9.74%)
Oct 21, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 17, 2014 0.4000 0.4000 0.4000 0.4000 200 +0.01(+2.56%)
Oct 15, 2014 0.3900 0.3900 0.3900 0.3900 200 -0.01(-2.50%)
Oct 13, 2014 0.4000 0.4000 0.4000 0 +0.04(+10.50%)
Oct 10, 2014 0.3750 0.3900 0.3501 0.3620 143,775 -0.04(-9.50%)
Oct 09, 2014 0.4000 0.4000 0.4000 0.4000 200 +0.02(+5.26%)
Oct 07, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 03, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.26%)
Oct 01, 2014 0.3890 0.3890 0.3890 0 +0.01(+2.37%)
Sep 29, 2014 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 26, 2014 0.3900 0.3900 0.3600 0.3600 1,238 +0.00(+0.00%)
Sep 24, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 23, 2014 0.3500 0.3600 0.3500 0.3600 26,850 +0.00(+0.00%)
Sep 22, 2014 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Sep 17, 2014 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Sep 15, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 12, 2014 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Sep 11, 2014 0.3350 0.3900 0.2651 0.3900 9,600 +0.11(+39.29%)
Sep 09, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 08, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.02(+5.66%)
Sep 05, 2014 0.2650 0.2650 0.2650 0.2650 200 -0.11(-30.26%)
Sep 03, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2014 0.4000 0.3800 0.3800 8,618 -0.02(-5.00%)
Aug 28, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 26, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 25, 2014 0.4000 0.4000 0.4000 0.4000 200 +0.01(+2.56%)
Aug 22, 2014 0.3900 0.4000 0.3900 0.3900 2,300 -0.01(-2.50%)
Aug 21, 2014 0.3800 0.3800 0.4000 200 +0.02(+5.26%)
Aug 20, 2014 0.3810 0.4100 0.3800 0.3800 11,250 -0.02(-3.80%)
Aug 18, 2014 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 15, 2014 0.3950 0.3950 0.3950 0.3950 500 +0.00(+0.00%)
Aug 14, 2014 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Aug 13, 2014 0.3950 0.3950 0.3950 0.3950 2,900 +0.00(+0.00%)
Aug 11, 2014 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 08, 2014 0.3950 0.3950 0.3950 0.3950 730 -0.01(-1.25%)
Aug 06, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 04, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jul 31, 2014 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Jul 30, 2014 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Jul 25, 2014 0.4000 0.4000 0.3800 0.3800 8,500 -0.03(-7.32%)
Jul 23, 2014 0.4100 0.4100 0.4100 0.4100 1,250 +0.01(+2.50%)
Jul 22, 2014 0.4000 0.4000 0.4000 0.4000 2,550 +0.03(+7.53%)
Jul 21, 2014 0.3720 0.3720 0.3720 0.3720 5,050 +0.00(+0.00%)
Jul 18, 2014 0.3720 0.3720 0.3720 0.3720 1,600 +0.00(+0.54%)
Jul 17, 2014 0.3700 0.3700 0.3700 0.3700 1,100 +0.00(+0.00%)
Jul 16, 2014 0.3700 0.3700 0.3700 0.3700 900 +0.00(+0.00%)
Jul 15, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jul 14, 2014 0.3780 0.3780 0.3700 0.3700 1,185 -0.04(-9.76%)
Jul 10, 2014 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 09, 2014 0.4100 0.4100 0.4100 0.4100 200 +0.01(+2.50%)
Jul 07, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 02, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 01, 2014 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Jun 30, 2014 0.3602 0.4100 0.3602 0.4100 4,189 -0.01(-2.38%)
Jun 27, 2014 0.3602 0.4200 0.3602 0.4200 3,100 +0.00(+0.00%)
Jun 25, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 24, 2014 0.3600 0.4200 0.3600 0.4200 3,300 -0.01(-2.33%)
Jun 23, 2014 0.4300 0.4300 0.3600 0.4300 22,681 +0.02(+3.66%)
Jun 19, 2014 0.4148 0.4148 0.4148 0 -0.01(-2.63%)
Jun 17, 2014 0.4260 0.4260 0.4260 0 -0.02(-5.33%)
Jun 13, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 11, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 09, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.09(+24.86%)
Jun 06, 2014 0.3600 0.3604 0.3600 0.3604 5,200 -0.08(-18.09%)
Jun 05, 2014 0.4000 0.4400 0.3600 0.4400 8,361 -0.01(-2.22%)
Jun 04, 2014 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Jun 03, 2014 0.4000 0.4500 0.4000 0.4500 2,690 -0.01(-2.17%)
Jun 02, 2014 0.4600 0.4600 0.4600 0.4600 202 -0.02(-4.17%)
May 29, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.08(+20.00%)
May 28, 2014 0.5000 0.5000 0.4000 0.4000 21,097 -0.09(-18.37%)
May 27, 2014 0.5950 0.6000 0.3000 0.4900 90,956 -0.05(-9.26%)
May 23, 2014 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
May 21, 2014 0.5000 0.5000 0.5000 0.5000 57 +0.02(+4.17%)
May 20, 2014 0.4800 0.5000 0.4800 0.4800 25,276 +0.00(+0.00%)
May 19, 2014 0.4800 0.4960 0.4800 0.4800 49,815 -0.05(-9.43%)
May 16, 2014 0.4600 0.5900 0.4600 0.5300 45,876 +0.01(+1.15%)
May 15, 2014 0.4000 0.5440 0.4000 0.5240 107,932 +0.08(+19.09%)
May 14, 2014 0.3300 0.4400 0.3300 0.4400 6,800 +0.06(+16.09%)
May 13, 2014 0.2900 0.3790 0.2900 0.3790 12,574 +0.02(+5.28%)
May 12, 2014 0.2999 0.3600 0.2900 0.3600 63,950 +0.06(+20.04%)
May 09, 2014 0.2999 0.2999 0.2999 0.2999 1,000 -0.03(-9.70%)
May 07, 2014 0.3321 0.3321 0.3321 0 +0.05(+18.19%)
May 06, 2014 0.2810 0.2810 0.2810 0.2810 1,200 -0.06(-17.33%)
May 05, 2014 0.3399 0.3399 0.3399 0.3399 100 -0.01(-2.30%)
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.