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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willamette Valley Vineyards IN (NQ: WVVIP )

3.900 -0.065 (-1.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
May 31, 2022 4.242 4.279 4.204 4.274 1,348 +0.04(+0.86%)
May 27, 2022 4.247 4.247 4.197 4.238 2,883 +0.08(+1.86%)
May 26, 2022 4.160 4.160 4.160 4.160 803 -0.17(-3.89%)
May 25, 2022 4.208 4.329 4.208 4.329 1,404 +0.14(+3.26%)
May 24, 2022 4.192 4.192 4.192 4.192 233 +0.06(+1.55%)
May 23, 2022 4.465 4.465 4.101 4.128 648 +0.03(+0.67%)
May 20, 2022 4.128 4.270 4.101 4.101 1,311 +0.00(+0.00%)
May 19, 2022 4.502 4.511 4.101 4.101 997 +0.00(+0.00%)
May 18, 2022 4.283 4.283 4.101 4.101 2,756 -0.23(-5.36%)
May 17, 2022 4.101 4.511 4.101 4.333 1,779 +0.23(+5.67%)
May 16, 2022 4.438 4.438 4.101 4.101 1,685 -0.25(-5.76%)
May 13, 2022 4.465 4.465 4.329 4.352 6,059 -0.12(-2.75%)
May 11, 2022 4.475 20 -0.05(-1.21%)
May 09, 2022 4.529 50 +0.01(+0.20%)
May 06, 2022 4.648 4.648 4.520 4.520 707 -0.02(-0.40%)
May 05, 2022 4.538 4.538 4.538 4.538 285 +0.00(+0.00%)
May 04, 2022 4.630 4.630 4.538 4.538 1,843 -0.01(-0.20%)
May 03, 2022 4.621 4.621 4.548 4.548 1,401 -0.05(-1.08%)
May 02, 2022 4.538 4.616 4.538 4.597 6,521 +0.05(+1.04%)
Apr 29, 2022 4.616 4.616 4.538 4.550 3,240 -0.13(-2.70%)
Apr 28, 2022 4.675 4.676 4.675 4.676 583 +0.06(+1.29%)
Apr 27, 2022 4.622 4.622 4.616 4.616 1,790 +0.06(+1.31%)
Apr 26, 2022 4.684 4.684 4.557 4.557 1,483 +0.00(+0.00%)
Apr 25, 2022 4.557 4.557 4.557 4.557 828 +0.00(+0.00%)
Apr 22, 2022 4.557 4.557 4.557 4.557 549 -0.07(-1.58%)
Apr 21, 2022 4.643 4.643 4.557 4.630 2,765 -0.06(-1.36%)
Apr 18, 2022 4.693 3 +0.07(+1.58%)
Apr 13, 2022 4.620 6 -0.01(-0.20%)
Apr 12, 2022 4.620 4.666 4.620 4.630 2,934 -0.02(-0.39%)
Apr 11, 2022 4.620 4.648 4.620 4.648 713 +0.03(+0.59%)
Apr 08, 2022 4.693 4.693 4.620 4.620 999 -0.01(-0.29%)
Apr 07, 2022 4.675 4.675 4.630 4.634 9,363 -0.06(-1.26%)
Apr 05, 2022 4.693 4.693 4.693 4.693 230 +0.03(+0.71%)
Apr 04, 2022 4.648 4.660 4.602 4.660 810 -0.01(-0.22%)
Apr 01, 2022 4.670 4.671 4.666 4.671 419 +0.01(+0.13%)
Mar 31, 2022 4.664 4.664 4.664 4.664 275 -0.02(-0.43%)
Mar 30, 2022 4.693 4.693 4.684 4.684 1,348 +0.04(+0.78%)
Mar 29, 2022 4.648 4.648 4.648 4.648 408 +0.00(+0.00%)
Mar 28, 2022 4.693 4.693 4.648 4.648 647 -0.05(-0.97%)
Mar 25, 2022 4.684 4.693 4.630 4.693 2,552 +0.01(+0.19%)
Mar 24, 2022 4.675 4.684 4.648 4.684 1,171 +0.02(+0.51%)
Mar 23, 2022 4.660 4.660 4.660 4.660 160 -0.03(-0.70%)
Mar 22, 2022 4.693 4.693 4.693 4.693 346 +0.05(+0.98%)
Mar 21, 2022 4.630 4.706 4.630 4.648 3,497 -0.05(-0.98%)
Mar 18, 2022 4.694 4.694 4.694 4.694 1,289 -0.05(-0.95%)
Mar 17, 2022 4.648 4.739 4.648 4.739 6,539 +0.12(+2.56%)
Mar 16, 2022 4.678 4.680 4.620 4.620 5,454 -0.05(-1.17%)
Mar 15, 2022 4.693 4.693 4.648 4.675 5,158 -0.05(-0.97%)
Mar 14, 2022 4.721 4.721 4.684 4.721 1,602 +0.03(+0.69%)
Mar 11, 2022 4.739 4.739 4.688 4.688 1,582 -0.09(-1.82%)
Mar 09, 2022 4.775 117 +0.04(+0.77%)
Mar 08, 2022 4.702 4.739 4.702 4.739 663 +0.05(+0.97%)
Mar 07, 2022 4.830 4.830 4.693 4.693 308 -0.06(-1.34%)
Mar 04, 2022 4.757 4.757 4.757 4.757 458 -0.17(-3.51%)
Mar 01, 2022 4.930 228 -0.04(-0.73%)
Feb 28, 2022 4.739 4.967 4.739 4.967 2,579 +0.10(+1.96%)
Feb 25, 2022 4.876 4.876 4.871 4.871 303 +0.06(+1.16%)
Feb 24, 2022 4.785 4.815 4.784 4.815 1,809 -0.19(-3.76%)
Feb 23, 2022 4.784 5.003 4.784 5.003 3,312 +0.22(+4.57%)
Feb 22, 2022 4.784 4.784 4.784 4.784 400 -0.23(-4.51%)
Feb 18, 2022 5.010 0 +0.16(+3.25%)
Feb 17, 2022 5.094 5.094 4.853 4.853 2,567 -0.43(-8.19%)
Feb 16, 2022 5.286 5.286 5.286 5.286 224 -0.02(-0.35%)
Feb 15, 2022 5.313 5.313 5.304 5.304 352 +0.47(+9.81%)
Feb 14, 2022 5.058 5.058 4.784 4.830 4,392 -0.26(-5.02%)
Feb 11, 2022 5.085 5.085 5.085 5.085 804 -0.02(-0.36%)
Feb 10, 2022 5.156 5.156 5.103 5.103 726 -0.01(-0.18%)
Feb 09, 2022 5.195 5.200 5.113 5.113 7,609 -0.08(-1.56%)
Feb 08, 2022 5.513 5.513 5.193 5.193 1,693 -0.25(-4.54%)
Feb 07, 2022 5.441 5.564 5.441 5.441 2,964 +0.02(+0.34%)
Feb 04, 2022 5.468 5.577 5.167 5.422 8,015 +0.12(+2.24%)
Feb 03, 2022 5.304 5.304 5.304 5.304 241 +0.00(+0.00%)
Feb 02, 2022 5.468 5.468 5.304 5.304 1,709 -0.27(-4.86%)
Feb 01, 2022 5.450 5.575 5.450 5.575 1,044 +0.13(+2.30%)
Jan 31, 2022 5.359 5.459 5.359 5.450 4,167 +0.33(+6.37%)
Jan 28, 2022 5.123 5.123 5.123 5.123 148 -0.10(-1.97%)
Jan 27, 2022 5.282 5.282 5.226 5.226 238 +0.21(+4.27%)
Jan 25, 2022 5.012 44 -0.10(-1.96%)
Jan 24, 2022 5.504 5.504 5.113 5.113 1,312 -0.24(-4.43%)
Jan 21, 2022 5.687 5.687 5.349 5.349 667 -0.24(-4.24%)
Jan 20, 2022 5.706 5.706 5.586 5.586 749 +0.13(+2.45%)
Jan 19, 2022 5.377 5.453 5.377 5.453 1,435 -0.21(-3.65%)
Jan 18, 2022 5.491 5.660 5.491 5.660 713 +0.15(+2.72%)
Jan 14, 2022 5.510 0 -0.10(-1.85%)
Jan 13, 2022 5.331 5.613 5.331 5.613 1,468 -0.05(-0.90%)
Jan 12, 2022 5.687 5.687 5.664 5.664 709 -0.21(-3.63%)
Jan 11, 2022 5.878 5.878 5.878 5.878 294 +0.26(+4.71%)
Jan 10, 2022 5.605 5.650 5.605 5.614 1,248 -0.34(-5.67%)
Jan 06, 2022 5.951 5.951 5.951 145 +0.05(+0.93%)
Jan 05, 2022 6.015 6.015 5.896 5.896 683 +0.10(+1.73%)
Jan 04, 2022 5.887 5.887 5.787 5.796 1,513 -0.25(-4.11%)
Jan 03, 2022 6.352 6.352 5.860 6.044 3,352 -0.32(-5.04%)
Dec 31, 2021 5.960 6.379 5.960 6.365 3,407 +0.55(+9.47%)
Dec 29, 2021 5.814 5.814 5.814 186 -0.18(-3.04%)
Dec 28, 2021 5.805 5.997 5.805 5.997 848 +0.05(+0.81%)
Dec 27, 2021 5.987 6.379 5.948 5.948 2,412 -0.06(-0.95%)
Dec 22, 2021 6.006 6.006 6.006 142 -0.08(-1.37%)
Dec 21, 2021 6.089 6.089 6.089 6.089 1,276 +0.09(+1.54%)
Dec 20, 2021 6.147 6.306 5.997 5.997 961 +0.00(+0.00%)
Dec 17, 2021 5.987 5.997 5.987 5.997 666 +0.07(+1.23%)
Dec 15, 2021 5.924 5.924 5.924 173 -0.18(-2.98%)
Dec 14, 2021 6.106 6.106 6.106 6.106 170 -0.19(-3.04%)
Dec 13, 2021 6.306 6.306 6.297 6.297 291 +0.20(+3.20%)
Dec 10, 2021 6.361 6.361 5.741 6.102 669 +0.31(+5.38%)
Dec 09, 2021 6.215 6.215 5.787 5.791 3,008 -0.18(-2.99%)
Dec 07, 2021 5.969 5.969 5.969 48 -0.39(-6.09%)
Dec 06, 2021 6.379 6.379 6.334 6.356 1,178 +0.21(+3.33%)
Dec 03, 2021 6.177 6.177 6.151 6.151 2,440 -0.03(-0.43%)
Dec 02, 2021 5.957 6.178 5.957 6.178 804 +0.22(+3.70%)
Dec 01, 2021 5.578 5.957 5.560 5.957 1,607 -0.22(-3.57%)
Nov 26, 2021 6.178 6.178 6.178 21 +0.00(+0.00%)
Nov 23, 2021 6.178 6.178 6.178 1 +0.00(+0.00%)
Nov 22, 2021 6.222 6.222 6.178 6.178 965 -0.18(-2.86%)
Nov 19, 2021 6.416 6.416 6.360 6.360 562 +0.06(+0.88%)
Nov 18, 2021 6.354 6.359 6.288 6.304 1,926 -0.10(-1.55%)
Nov 16, 2021 6.403 6.403 6.403 74 -0.30(-4.41%)
Nov 15, 2021 6.612 7.053 6.612 6.699 2,112 +0.08(+1.20%)
Nov 12, 2021 6.619 6.619 6.619 6.619 220 -0.20(-3.00%)
Nov 11, 2021 6.619 6.824 6.619 6.824 1,550 +0.20(+3.09%)
Nov 09, 2021 6.619 6.619 6.575 6.619 1,661 +0.04(+0.67%)
Nov 08, 2021 6.489 6.619 6.178 6.575 11,004 -0.05(-0.80%)
Nov 05, 2021 6.434 7.281 6.434 6.628 5,800 +0.25(+3.98%)
Nov 04, 2021 6.487 6.487 6.374 6.374 376 -0.33(-4.97%)
Nov 03, 2021 5.843 7.149 5.790 6.707 10,275 +0.79(+13.43%)
Nov 02, 2021 5.913 5.913 5.913 5.913 651 +0.04(+0.75%)
Nov 01, 2021 6.090 6.090 5.737 5.869 467 -0.22(-3.62%)
Oct 29, 2021 6.171 6.171 6.090 6.090 1,196 -0.12(-1.99%)
Oct 26, 2021 6.213 6.213 6.213 6.213 353 -0.10(-1.57%)
Oct 21, 2021 6.312 6.312 6.312 167 +0.38(+6.43%)
Oct 18, 2021 5.931 5.931 5.931 112 +0.09(+1.55%)
Oct 15, 2021 6.046 6.046 5.840 5.840 1,446 -0.16(-2.69%)
Oct 14, 2021 6.134 6.134 5.826 6.001 2,246 -0.25(-3.97%)
Oct 13, 2021 6.249 6.249 6.249 6.249 378 -0.02(-0.27%)
Oct 12, 2021 6.399 6.399 6.266 6.266 2,881 -0.19(-2.87%)
Oct 11, 2021 5.745 6.610 5.745 6.452 5,753 +0.49(+8.30%)
Oct 08, 2021 5.984 6.178 5.957 5.957 496 -0.22(-3.57%)
Oct 07, 2021 6.178 6.178 6.178 6.178 675 +0.12(+2.04%)
Oct 05, 2021 6.054 6.054 6.054 100 +0.01(+0.15%)
Oct 04, 2021 5.957 6.046 5.957 6.046 750 +0.08(+1.26%)
Oct 01, 2021 6.134 6.134 5.971 5.971 595 -0.16(-2.64%)
Sep 30, 2021 5.878 6.133 5.878 6.133 498 +0.18(+2.94%)
Sep 29, 2021 5.966 6.187 5.957 5.957 1,367 -0.21(-3.43%)
Sep 27, 2021 6.169 6.169 6.169 175 +0.03(+0.43%)
Sep 24, 2021 6.478 6.487 6.143 6.143 5,281 -0.06(-0.90%)
Sep 23, 2021 6.489 6.489 6.199 6.199 420 -0.19(-2.99%)
Sep 22, 2021 6.333 6.390 6.266 6.390 537 +0.25(+4.02%)
Sep 21, 2021 6.143 6.143 6.143 6.143 3,239 -0.19(-3.00%)
Sep 20, 2021 6.143 6.332 6.143 6.332 2,119 +0.15(+2.50%)
Sep 17, 2021 6.178 6.178 6.178 6.178 290 -0.15(-2.44%)
Sep 16, 2021 6.337 6.540 6.266 6.332 9,290 -0.02(-0.35%)
Sep 15, 2021 6.266 6.399 6.266 6.354 1,176 +0.15(+2.42%)
Sep 14, 2021 6.160 6.204 6.143 6.204 1,607 +0.06(+1.01%)
Sep 13, 2021 6.010 6.178 6.010 6.143 2,301 +0.25(+4.18%)
Sep 10, 2021 6.160 6.293 5.896 5.896 1,126 +0.13(+2.31%)
Sep 09, 2021 6.354 6.354 5.737 5.763 1,341 -0.61(-9.56%)
Sep 08, 2021 6.928 7.109 6.372 6.372 5,908 -0.51(-7.43%)
Sep 07, 2021 7.193 7.193 6.646 6.884 4,330 +0.35(+5.40%)
Sep 03, 2021 7.060 7.060 6.531 6.531 4,654 +0.04(+0.68%)
Sep 02, 2021 6.478 6.840 6.346 6.487 3,019 +0.25(+3.96%)
Aug 31, 2021 6.240 6.240 6.240 281 +0.15(+2.46%)
Aug 30, 2021 5.260 8.746 5.251 6.090 20,655 +0.84(+15.97%)
Aug 27, 2021 4.810 5.483 4.757 5.251 10,502 +0.50(+10.57%)
Aug 26, 2021 4.810 4.810 4.749 4.749 595 -0.08(-1.59%)
Aug 25, 2021 4.757 4.863 4.757 4.826 639 -0.03(-0.58%)
Aug 24, 2021 4.854 4.854 4.854 4.854 978 +0.04(+0.92%)
Aug 23, 2021 4.854 4.854 4.810 4.810 2,254 -0.03(-0.55%)
Aug 20, 2021 4.836 4.836 4.801 4.836 933 +0.00(+0.00%)
Aug 19, 2021 4.810 4.836 4.810 4.836 1,247 +0.03(+0.55%)
Aug 18, 2021 4.810 4.810 4.809 4.810 1,477 +0.02(+0.45%)
Aug 17, 2021 4.819 4.819 4.788 4.788 464 -0.05(-1.00%)
Aug 16, 2021 4.794 4.836 4.794 4.836 4,473 +0.05(+1.14%)
Aug 13, 2021 4.766 4.782 4.766 4.782 479 -0.01(-0.12%)
Aug 12, 2021 4.810 4.810 4.788 4.788 1,008 -0.02(-0.46%)
Aug 11, 2021 4.810 4.836 4.766 4.810 4,940 +0.17(+3.61%)
Aug 10, 2021 4.766 4.766 4.633 4.642 3,298 -0.12(-2.59%)
Aug 09, 2021 4.801 4.801 4.766 4.766 566 +0.07(+1.50%)
Aug 06, 2021 4.695 4.766 4.633 4.695 4,460 -0.01(-0.28%)
Aug 05, 2021 4.719 4.719 4.708 4.708 590 +0.01(+0.28%)
Aug 04, 2021 4.695 4.722 4.695 4.695 1,939 +0.00(+0.00%)
Aug 03, 2021 4.766 4.766 4.695 4.695 1,375 +0.01(+0.19%)
Jul 30, 2021 4.686 4.686 4.686 121 -0.01(-0.19%)
Jul 29, 2021 4.836 4.836 4.598 4.695 1,656 +0.13(+2.90%)
Jul 28, 2021 4.563 4.563 4.563 4.563 1,642 -0.28(-5.83%)
Jul 27, 2021 4.536 4.845 4.536 4.845 2,352 +0.30(+6.60%)
Jul 26, 2021 4.554 4.563 4.543 4.545 1,080 -0.02(-0.39%)
Jul 23, 2021 4.563 4.563 4.563 4.563 454 +0.04(+0.98%)
Jul 22, 2021 4.519 4.519 4.519 4.519 254 +0.00(+0.00%)
Jul 21, 2021 4.545 4.545 4.519 4.519 396 -0.04(-0.97%)
Jul 20, 2021 4.563 4.563 4.563 4.563 343 +0.02(+0.49%)
Jul 19, 2021 4.483 4.541 4.466 4.541 3,071 +0.03(+0.68%)
Jul 16, 2021 4.510 4.510 4.510 4.510 143 -0.02(-0.54%)
Jul 15, 2021 4.534 4.534 4.534 4.534 191 +0.03(+0.74%)
Jul 14, 2021 4.536 4.563 4.501 4.501 1,482 +0.02(+0.39%)
Jul 13, 2021 4.519 4.519 4.483 4.483 2,644 -0.04(-0.78%)
Jul 12, 2021 4.563 4.563 4.457 4.519 1,383 +0.01(+0.29%)
Jul 09, 2021 4.501 4.505 4.501 4.505 665 +0.00(+0.10%)
Jul 08, 2021 4.492 4.501 4.492 4.501 1,068 +0.02(+0.39%)
Jul 07, 2021 4.501 4.501 4.466 4.483 1,327 +0.00(+0.00%)
Jul 06, 2021 4.492 4.492 4.469 4.483 1,391 -0.01(-0.22%)
Jul 02, 2021 4.493 4.493 4.493 4.493 159 +0.04(+0.82%)
Jul 01, 2021 4.426 4.457 4.426 4.457 379 +0.00(+0.00%)
Jun 30, 2021 4.482 4.482 4.457 4.457 526 -0.04(-0.98%)
Jun 29, 2021 4.386 4.501 4.377 4.501 843 +0.03(+0.63%)
Jun 28, 2021 4.501 4.501 4.457 4.473 569 -0.04(-0.93%)
Jun 25, 2021 4.515 4.515 4.515 4.515 134 +0.01(+0.22%)
Jun 24, 2021 4.466 4.505 4.466 4.505 867 +0.04(+0.89%)
Jun 23, 2021 4.563 4.563 4.466 4.466 1,886 -0.11(-2.50%)
Jun 22, 2021 4.580 4.580 4.580 4.580 283 +0.08(+1.76%)
Jun 21, 2021 4.523 4.545 4.501 4.501 909 +0.04(+0.79%)
Jun 18, 2021 4.413 4.466 4.413 4.466 4,219 +0.05(+1.20%)
Jun 17, 2021 4.413 4.413 4.413 4.413 268 -0.05(-1.01%)
Jun 16, 2021 4.422 4.458 4.422 4.458 454 -0.01(-0.18%)
Jun 15, 2021 4.457 4.466 4.413 4.466 4,783 -0.16(-3.38%)
Jun 14, 2021 4.430 4.622 4.413 4.622 3,242 +0.12(+2.68%)
Jun 11, 2021 4.457 4.501 4.457 4.501 1,405 +0.09(+2.00%)
Jun 10, 2021 4.483 4.483 4.413 4.413 4,037 -0.06(-1.40%)
Jun 09, 2021 4.484 4.501 4.466 4.475 737 -0.01(-0.18%)
Jun 08, 2021 4.589 4.589 4.413 4.483 4,447 -0.11(-2.31%)
Jun 07, 2021 4.483 4.589 4.483 4.589 705 +0.03(+0.75%)
Jun 04, 2021 4.616 4.653 4.510 4.555 1,764 -0.06(-1.31%)
Jun 03, 2021 4.510 4.616 4.510 4.616 968 -0.06(-1.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.