Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Willamette Valley Vineyards IN (NQ: WVVIP )

3.753 -0.227 (-5.70%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.660 4.722 4.526 4.526 2,155 -0.11(-2.32%)
May 27, 2021 4.660 4.660 4.608 4.633 735 +0.03(+0.57%)
May 26, 2021 4.587 4.607 4.587 4.607 608 +0.03(+0.58%)
May 25, 2021 4.598 4.660 4.580 4.580 1,488 -0.04(-0.91%)
May 24, 2021 4.501 4.622 4.501 4.622 904 +0.17(+3.92%)
May 21, 2021 4.448 4.448 4.448 4.448 2,726 -0.11(-2.51%)
May 19, 2021 4.563 4.563 4.563 36 -0.01(-0.19%)
May 18, 2021 4.625 4.764 4.572 4.572 1,910 -0.06(-1.34%)
May 17, 2021 4.633 4.766 4.633 4.634 3,362 +0.02(+0.37%)
May 14, 2021 4.669 4.713 4.617 4.617 3,112 -0.09(-1.98%)
May 13, 2021 4.701 4.710 4.616 4.710 2,015 +0.02(+0.50%)
May 12, 2021 4.839 4.839 4.686 4.686 934 -0.13(-2.80%)
May 11, 2021 4.821 4.821 4.821 4.821 607 -0.05(-0.92%)
May 10, 2021 4.845 4.866 4.836 4.866 1,408 +0.14(+3.06%)
May 07, 2021 5.062 5.062 4.722 4.722 1,518 -0.11(-2.19%)
May 06, 2021 4.851 4.925 4.722 4.828 1,909 +0.06(+1.30%)
May 05, 2021 4.766 4.766 4.766 4.766 194 +0.05(+1.03%)
May 04, 2021 4.889 4.889 4.678 4.717 2,475 -0.17(-3.52%)
May 03, 2021 4.898 4.925 4.823 4.889 2,284 -0.01(-0.18%)
Apr 30, 2021 4.872 5.031 4.528 4.898 3,965 -0.13(-2.63%)
Apr 29, 2021 4.810 5.737 4.766 5.031 27,280 +0.37(+7.95%)
Apr 28, 2021 4.660 4.660 4.660 4.660 313 -0.06(-1.31%)
Apr 27, 2021 4.766 4.766 4.702 4.722 460 -0.05(-1.11%)
Apr 26, 2021 4.766 4.775 4.760 4.775 1,673 +0.10(+2.11%)
Apr 23, 2021 4.775 4.775 4.633 4.676 3,059 -0.11(-2.25%)
Apr 22, 2021 4.783 4.783 4.783 4.783 275 +0.15(+3.24%)
Apr 21, 2021 4.633 4.633 4.556 4.633 1,682 +0.03(+0.76%)
Apr 20, 2021 4.589 4.599 4.545 4.599 1,275 -0.03(-0.56%)
Apr 19, 2021 4.595 4.633 4.595 4.624 3,002 +0.10(+2.11%)
Apr 16, 2021 4.529 4.529 4.529 5 +0.00(+0.00%)
Apr 15, 2021 4.529 4.529 4.529 11 +0.00(+0.00%)
Apr 14, 2021 4.528 4.529 4.519 4.529 1,783 +0.03(+0.61%)
Apr 13, 2021 4.501 4.501 4.501 4.501 226 -0.02(-0.39%)
Apr 12, 2021 4.536 4.633 4.457 4.519 3,139 -0.05(-1.06%)
Apr 09, 2021 4.545 4.567 4.536 4.567 1,359 +0.06(+1.28%)
Apr 08, 2021 4.509 4.509 4.509 4.509 115 +0.01(+0.31%)
Apr 07, 2021 4.495 4.495 4.495 88 +0.00(+0.00%)
Apr 06, 2021 4.448 4.495 4.448 4.495 1,397 +0.05(+1.07%)
Apr 05, 2021 4.563 4.563 4.448 4.448 2,304 -0.07(-1.56%)
Apr 01, 2021 4.519 4.519 4.519 49 +0.00(+0.00%)
Mar 31, 2021 4.519 4.519 4.519 49 +0.00(+0.00%)
Mar 30, 2021 4.519 4.519 4.519 4.519 125 +0.04(+0.99%)
Mar 29, 2021 4.475 4.475 4.475 116 +0.00(+0.00%)
Mar 26, 2021 4.475 4.475 4.475 4.475 113 -0.09(-1.93%)
Mar 25, 2021 4.563 4.563 4.563 14 +0.00(+0.00%)
Mar 24, 2021 4.563 4.563 4.518 4.563 1,138 -0.01(-0.19%)
Mar 23, 2021 4.572 4.572 4.572 414 +0.00(+0.00%)
Mar 22, 2021 4.572 4.572 4.572 4.572 176 -0.02(-0.38%)
Mar 19, 2021 4.545 4.589 4.545 4.589 906 +0.08(+1.76%)
Mar 18, 2021 4.519 4.519 4.510 4.510 788 -0.01(-0.20%)
Mar 17, 2021 4.519 4.519 4.519 4.519 396 +0.01(+0.20%)
Mar 16, 2021 4.510 4.510 4.510 4.510 233 +0.00(+0.05%)
Mar 15, 2021 4.430 4.508 4.422 4.508 794 -0.00(-0.02%)
Mar 12, 2021 4.475 4.509 4.475 4.509 453 +0.03(+0.70%)
Mar 11, 2021 4.483 4.483 4.413 4.477 1,308 -0.02(-0.43%)
Mar 10, 2021 4.501 4.501 4.497 4.497 580 +0.00(+0.10%)
Mar 09, 2021 4.445 4.492 4.445 4.492 1,518 -0.04(-0.97%)
Mar 08, 2021 4.536 4.536 4.536 4.536 328 +0.06(+1.38%)
Mar 05, 2021 4.325 4.475 4.325 4.475 793 -0.02(-0.43%)
Mar 04, 2021 4.422 4.494 4.422 4.494 559 +0.03(+0.72%)
Mar 03, 2021 4.483 4.483 4.462 4.462 465 -0.04(-0.88%)
Mar 02, 2021 4.501 4.501 4.501 4.501 174 +0.00(+0.00%)
Mar 01, 2021 4.501 4.589 4.471 4.501 758 -0.15(-3.23%)
Feb 26, 2021 4.651 4.651 4.651 114 +0.00(+0.00%)
Feb 25, 2021 4.633 4.651 4.633 4.651 1,152 -0.01(-0.19%)
Feb 24, 2021 4.392 4.669 4.392 4.660 3,175 +0.22(+4.97%)
Feb 23, 2021 4.501 4.501 4.325 4.439 2,975 -0.02(-0.40%)
Feb 22, 2021 4.642 4.642 4.457 4.457 878 -0.04(-0.79%)
Feb 19, 2021 4.519 4.519 4.458 4.492 5,552 -0.11(-2.49%)
Feb 18, 2021 4.545 4.651 4.510 4.607 2,473 -0.04(-0.95%)
Feb 17, 2021 4.651 4.651 4.651 4.651 290 -0.02(-0.35%)
Feb 16, 2021 4.668 4.668 4.668 4.668 1,213 +0.01(+0.27%)
Feb 12, 2021 4.679 4.679 4.655 4.655 1,359 -0.07(-1.42%)
Feb 11, 2021 4.722 4.722 4.722 4.722 367 -0.04(-0.93%)
Feb 10, 2021 4.625 4.766 4.625 4.766 2,719 +0.18(+3.85%)
Feb 09, 2021 4.625 4.625 4.589 4.589 1,117 +0.10(+2.16%)
Feb 08, 2021 4.633 4.633 4.492 4.492 2,437 -0.12(-2.58%)
Feb 05, 2021 4.660 4.660 4.611 4.611 566 +0.15(+3.47%)
Feb 04, 2021 4.731 4.738 4.457 4.457 8,317 -0.22(-4.72%)
Feb 03, 2021 4.678 4.678 4.678 4.678 2,202 -0.01(-0.11%)
Feb 02, 2021 4.766 4.766 4.660 4.683 4,362 -0.07(-1.38%)
Feb 01, 2021 4.757 4.978 4.589 4.748 6,784 -0.07(-1.47%)
Jan 29, 2021 4.819 4.819 4.819 4.819 113 +0.17(+3.60%)
Jan 28, 2021 4.669 4.669 4.651 4.651 601 -0.08(-1.68%)
Jan 27, 2021 4.731 4.731 4.731 112 +0.00(+0.00%)
Jan 26, 2021 4.810 4.907 4.731 4.731 3,219 -0.04(-0.74%)
Jan 25, 2021 4.766 4.766 4.766 18 +0.00(+0.00%)
Jan 22, 2021 4.828 4.828 4.766 4.766 1,246 -0.06(-1.17%)
Jan 21, 2021 4.942 4.986 4.822 4.822 2,180 -0.08(-1.55%)
Jan 20, 2021 4.898 4.898 4.898 188 +0.00(+0.00%)
Jan 19, 2021 4.898 4.898 4.898 4.898 1,097 +0.05(+1.13%)
Jan 15, 2021 4.731 4.844 4.731 4.844 453 +0.01(+0.24%)
Jan 14, 2021 4.757 4.832 4.739 4.832 900 -0.08(-1.70%)
Jan 13, 2021 4.916 4.916 4.916 145 +0.00(+0.00%)
Jan 12, 2021 4.801 4.925 4.731 4.916 2,431 +0.14(+2.96%)
Jan 11, 2021 4.775 4.775 4.775 4.775 115 -0.03(-0.59%)
Jan 08, 2021 4.803 4.803 4.803 24 +0.00(+0.00%)
Jan 07, 2021 4.810 4.881 4.803 4.803 1,761 -0.01(-0.15%)
Jan 06, 2021 4.775 5.031 4.775 4.810 2,223 -0.14(-2.90%)
Jan 05, 2021 4.995 4.995 4.954 4.954 1,505 +0.15(+3.18%)
Jan 04, 2021 4.995 5.163 4.722 4.801 7,241 +0.07(+1.49%)
Dec 31, 2020 4.731 4.731 4.731 484 -0.04(-0.74%)
Dec 30, 2020 5.207 5.207 4.766 4.766 484 +0.04(+0.93%)
Dec 29, 2020 4.722 4.722 4.722 137 +0.00(+0.00%)
Dec 28, 2020 4.722 4.722 4.722 20 +0.00(+0.00%)
Dec 24, 2020 4.792 4.792 4.722 4.722 1,133 -0.09(-1.83%)
Dec 23, 2020 4.810 4.810 4.810 53 +0.00(+0.00%)
Dec 22, 2020 4.854 4.925 4.810 4.810 1,102 +0.18(+3.89%)
Dec 21, 2020 4.810 5.119 4.607 4.630 1,730 -0.54(-10.48%)
Dec 18, 2020 5.207 5.207 4.854 5.172 3,059 +0.22(+4.46%)
Dec 17, 2020 5.066 5.251 4.951 4.951 3,948 +0.12(+2.48%)
Dec 16, 2020 4.501 4.831 4.501 4.831 1,088 -0.02(-0.47%)
Dec 15, 2020 4.854 4.854 4.854 4.854 175 -0.22(-4.35%)
Dec 14, 2020 5.075 5.075 5.075 63 +0.00(+0.00%)
Dec 11, 2020 5.075 5.075 5.075 28 +0.00(+0.00%)
Dec 10, 2020 5.075 5.075 5.075 5.075 572 +0.00(+0.00%)
Dec 09, 2020 5.075 5.075 5.075 154 +0.00(+0.00%)
Dec 08, 2020 4.951 5.075 4.519 5.075 2,634 -0.17(-3.20%)
Dec 07, 2020 4.492 5.242 4.492 5.242 940 +0.30(+6.04%)
Dec 04, 2020 4.995 4.995 4.944 4.944 339 +0.29(+6.30%)
Dec 03, 2020 4.761 4.761 4.651 4.651 2,209 -0.08(-1.79%)
Dec 02, 2020 4.736 4.736 4.736 131 +0.00(+0.00%)
Dec 01, 2020 4.863 5.041 4.736 4.736 2,597 -0.01(-0.18%)
Nov 30, 2020 4.812 4.871 4.744 4.744 1,220 -0.30(-5.88%)
Nov 27, 2020 5.041 5.041 5.041 5.041 118 +0.00(+0.00%)
Nov 25, 2020 5.041 5.041 5.041 5.041 1,180 +0.25(+5.13%)
Nov 24, 2020 4.795 4.795 4.795 112 +0.00(+0.00%)
Nov 23, 2020 5.083 5.083 4.792 4.795 2,548 +0.05(+1.07%)
Nov 20, 2020 4.744 4.744 4.744 90 +0.00(+0.00%)
Nov 19, 2020 5.083 5.083 4.744 4.744 1,004 +0.08(+1.82%)
Nov 18, 2020 4.660 4.660 4.660 53 +0.00(+0.00%)
Nov 17, 2020 4.660 4.660 4.660 4.660 265 -0.08(-1.79%)
Nov 16, 2020 4.744 4.744 4.744 4.744 769 -0.01(-0.18%)
Nov 13, 2020 4.753 4.753 4.753 29 +0.00(+0.00%)
Nov 12, 2020 4.744 4.753 4.744 4.753 773 -0.31(-6.19%)
Nov 11, 2020 4.448 5.066 4.109 5.066 6,801 +0.28(+5.84%)
Nov 10, 2020 4.787 4.787 4.787 42 +0.00(+0.00%)
Nov 09, 2020 4.575 4.787 4.575 4.787 481 +0.17(+3.67%)
Nov 06, 2020 4.617 4.617 4.617 56 +0.00(+0.00%)
Nov 05, 2020 4.575 4.617 4.575 4.617 372 -0.06(-1.36%)
Nov 04, 2020 4.681 4.681 4.681 8 +0.00(+0.00%)
Nov 03, 2020 4.681 4.681 4.681 4.681 129 -0.01(-0.26%)
Nov 02, 2020 4.693 4.693 4.693 4.693 126 +0.25(+5.51%)
Oct 30, 2020 4.448 4.549 4.405 4.448 1,534 -0.12(-2.60%)
Oct 29, 2020 4.566 4.566 4.566 4.566 211 -0.08(-1.82%)
Oct 28, 2020 4.660 4.660 4.651 4.651 511 -0.01(-0.18%)
Oct 27, 2020 4.660 4.660 4.660 4.660 593 -0.01(-0.18%)
Oct 26, 2020 4.668 4.668 4.668 4.668 383 +0.04(+0.82%)
Oct 22, 2020 4.630 4.630 4.630 0 +0.00(+0.00%)
Oct 21, 2020 4.630 4.630 4.630 2 +0.00(+0.00%)
Oct 20, 2020 4.630 4.630 4.630 106 +0.00(+0.00%)
Oct 19, 2020 4.630 4.630 4.630 73 +0.00(+0.00%)
Oct 16, 2020 4.630 4.630 4.630 43 +0.00(+0.00%)
Oct 15, 2020 4.630 4.630 4.630 4.630 231 -0.01(-0.22%)
Oct 14, 2020 4.702 4.897 4.640 4.640 762 -0.51(-9.91%)
Oct 13, 2020 4.704 5.295 4.704 5.151 2,384 +0.45(+9.55%)
Oct 12, 2020 5.126 5.126 4.702 4.702 744 +0.04(+0.91%)
Oct 09, 2020 4.660 4.660 4.660 10 +0.00(+0.00%)
Oct 08, 2020 4.744 4.744 4.660 4.660 519 +0.01(+0.18%)
Oct 07, 2020 4.651 4.651 4.651 4 +0.00(+0.00%)
Oct 06, 2020 4.651 4.651 4.651 4.651 285 +0.09(+1.97%)
Oct 05, 2020 4.561 4.561 4.561 138 +0.00(+0.00%)
Oct 02, 2020 4.236 4.561 4.236 4.561 826 +0.07(+1.64%)
Oct 01, 2020 4.422 4.702 4.422 4.488 2,186 +0.07(+1.48%)
Sep 30, 2020 4.617 4.829 4.346 4.422 3,797 -0.05(-1.14%)
Sep 29, 2020 4.469 4.575 4.444 4.473 2,412 -0.21(-4.47%)
Sep 28, 2020 4.730 4.730 4.660 4.683 1,363 +0.15(+3.31%)
Sep 25, 2020 4.575 4.710 4.532 4.532 2,950 -0.04(-0.93%)
Sep 24, 2020 4.405 4.747 4.256 4.575 8,145 +0.28(+6.62%)
Sep 23, 2020 4.405 4.405 4.291 4.291 1,563 -0.04(-0.88%)
Sep 22, 2020 4.812 4.812 4.321 4.329 2,361 -0.12(-2.67%)
Sep 21, 2020 4.783 4.783 4.448 4.448 3,897 -0.06(-1.41%)
Sep 18, 2020 4.575 4.575 4.511 4.511 354 +0.19(+4.29%)
Sep 17, 2020 4.326 4.326 4.326 4.326 413 -0.17(-3.84%)
Sep 16, 2020 4.575 4.575 4.499 4.499 884 -0.33(-6.81%)
Sep 15, 2020 4.643 4.827 4.643 4.827 356 +0.17(+3.60%)
Sep 14, 2020 4.691 4.744 4.372 4.660 4,488 -0.09(-1.87%)
Sep 11, 2020 4.749 4.749 4.749 86 +0.00(+0.00%)
Sep 10, 2020 4.749 4.749 4.749 5 +0.00(+0.00%)
Sep 09, 2020 4.744 4.749 4.660 4.749 1,031 +0.00(+0.09%)
Sep 08, 2020 4.871 4.871 4.660 4.744 2,392 +0.11(+2.26%)
Sep 04, 2020 4.639 4.639 4.639 38 +0.00(+0.00%)
Sep 03, 2020 4.639 4.639 4.639 47 +0.00(+0.00%)
Sep 02, 2020 4.639 4.639 4.639 4.639 1,239 -0.21(-4.36%)
Sep 01, 2020 4.439 4.956 4.363 4.851 2,941 +0.42(+9.37%)
Aug 31, 2020 4.194 4.435 4.194 4.435 809 +0.27(+6.49%)
Aug 28, 2020 4.710 4.710 4.165 4.165 1,770 -0.10(-2.37%)
Aug 27, 2020 4.405 4.427 4.244 4.266 741 -0.14(-3.17%)
Aug 26, 2020 4.448 4.448 4.261 4.405 1,225 -0.04(-0.95%)
Aug 25, 2020 4.448 4.448 4.448 28 +0.00(+0.00%)
Aug 24, 2020 4.321 4.448 4.321 4.448 1,814 +0.00(+0.00%)
Aug 21, 2020 4.787 4.787 4.448 4.448 3,895 -0.34(-7.08%)
Aug 20, 2020 4.727 4.787 4.448 4.787 3,518 -0.16(-3.25%)
Aug 19, 2020 4.956 5.083 4.948 4.948 1,180 +0.27(+5.68%)
Aug 17, 2020 4.682 4.682 4.682 0 +0.28(+6.28%)
Aug 14, 2020 4.405 4.405 4.405 53 +0.00(+0.00%)
Aug 13, 2020 4.448 4.448 4.405 4.405 2,171 -0.04(-0.95%)
Aug 12, 2020 4.519 4.519 4.304 4.448 3,419 -0.04(-0.85%)
Aug 11, 2020 4.575 4.575 4.486 4.486 238 -0.13(-2.84%)
Aug 10, 2020 4.744 4.744 4.617 4.617 1,089 -0.17(-3.54%)
Aug 07, 2020 4.904 4.904 4.321 4.787 4,721 -0.07(-1.54%)
Aug 06, 2020 5.168 5.227 4.861 4.861 2,276 -0.22(-4.36%)
Aug 05, 2020 5.083 5.083 5.083 2 +0.00(+0.00%)
Aug 04, 2020 4.660 5.083 4.660 5.083 1,704 +0.04(+0.80%)
Aug 03, 2020 4.987 5.043 4.987 5.043 312 -0.04(-0.79%)
Jul 31, 2020 5.083 5.083 5.083 25 +0.00(+0.00%)
Jul 30, 2020 4.977 5.829 4.977 5.083 4,106 -0.15(-2.83%)
Jul 29, 2020 4.858 5.231 4.858 5.231 1,416 +0.36(+7.39%)
Jul 28, 2020 4.871 4.871 4.871 4.871 1,303 -0.24(-4.62%)
Jul 27, 2020 5.083 5.108 5.083 5.108 280 -0.22(-4.15%)
Jul 24, 2020 5.083 5.329 5.083 5.329 1,888 +0.42(+8.46%)
Jul 23, 2020 4.804 4.928 4.804 4.913 1,096 +0.13(+2.65%)
Jul 22, 2020 4.363 4.787 4.363 4.787 253 -0.36(-6.92%)
Jul 21, 2020 5.761 5.761 5.024 5.142 3,648 +0.07(+1.34%)
Jul 20, 2020 4.787 5.075 4.787 5.075 1,038 -0.01(-0.17%)
Jul 17, 2020 5.083 5.083 5.083 100 +0.00(+0.00%)
Jul 16, 2020 5.591 5.591 5.083 5.083 2,662 +0.33(+6.95%)
Jul 15, 2020 4.321 4.753 4.321 4.753 682 -0.20(-4.10%)
Jul 14, 2020 4.448 5.126 4.448 4.956 2,993 +0.51(+11.43%)
Jul 13, 2020 4.448 4.448 4.448 4.448 1,594 +0.01(+0.30%)
Jul 10, 2020 4.448 4.448 4.417 4.434 1,888 -0.01(-0.30%)
Jul 09, 2020 4.448 4.448 4.384 4.448 3,803 +0.17(+3.96%)
Jul 08, 2020 4.194 4.278 4.193 4.278 4,376 +0.17(+4.12%)
Jul 07, 2020 4.109 4.109 4.109 11 +0.00(+0.00%)
Jul 06, 2020 4.134 4.134 4.109 4.109 513 -0.10(-2.41%)
Jul 02, 2020 4.211 4.211 4.211 70 +0.00(+0.00%)
Jul 01, 2020 4.211 4.211 4.211 1 +0.00(+0.00%)
Jun 30, 2020 4.211 4.211 4.211 4.211 147 +0.01(+0.24%)
Jun 29, 2020 4.199 4.201 4.199 4.201 236 +0.01(+0.17%)
Jun 26, 2020 4.194 4.194 4.194 4.194 236 +0.10(+2.46%)
Jun 25, 2020 4.151 4.151 4.093 4.093 697 -0.06(-1.40%)
Jun 24, 2020 4.151 4.151 4.151 4.151 147 -0.04(-1.01%)
Jun 23, 2020 4.194 4.194 4.194 53 +0.00(+0.00%)
Jun 22, 2020 4.194 4.194 4.194 4.194 944 +0.06(+1.48%)
Jun 19, 2020 4.133 4.133 4.133 4.133 118 +0.00(+0.06%)
Jun 17, 2020 4.130 4.130 4.130 0 -0.07(-1.65%)
Jun 16, 2020 4.211 4.219 4.191 4.199 619 -0.02(-0.47%)
Jun 15, 2020 4.219 4.219 4.219 4.219 128 +0.11(+2.68%)
Jun 12, 2020 4.109 4.109 4.109 123 +0.00(+0.00%)
Jun 11, 2020 4.109 4.109 4.109 4.109 224 +0.02(+0.41%)
Jun 10, 2020 4.278 4.278 3.914 4.092 944 +0.18(+4.55%)
Jun 09, 2020 3.914 3.914 3.914 29 +0.00(+0.00%)
Jun 08, 2020 3.914 3.914 3.914 3.914 387 -0.36(-8.51%)
Jun 05, 2020 4.278 4.278 4.278 110 +0.00(+0.00%)
Jun 03, 2020 4.278 4.278 4.278 0 +0.00(+0.00%)
Jun 02, 2020 4.278 4.278 4.278 4.278 135 +0.25(+6.09%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.