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 -0.070 (-1.76%)
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 (%)
Jun 07, 2024 3.760 3.966 3.750 3.965 2,402 +0.15(+3.80%)
Jun 06, 2024 4.017 4.017 3.820 3.820 1,483 +0.04(+1.06%)
Jun 05, 2024 4.140 4.140 3.780 3.780 656 -0.20(-4.91%)
Jun 04, 2024 3.820 3.975 3.820 3.975 432 +0.20(+5.16%)
Jun 03, 2024 3.780 3.780 3.780 3.780 496 +0.03(+0.71%)
May 31, 2024 4.000 4.000 3.750 3.753 4,637 -0.23(-5.70%)
May 30, 2024 3.900 4.250 3.850 3.980 4,995 +0.21(+5.57%)
May 29, 2024 3.760 3.770 3.760 3.770 1,747 +0.00(+0.00%)
May 28, 2024 3.770 3.770 3.770 3.770 550 -0.08(-2.08%)
May 24, 2024 3.970 3.970 3.795 3.850 1,492 -0.13(-3.26%)
May 23, 2024 3.800 3.980 3.770 3.980 3,228 +0.18(+4.73%)
May 22, 2024 3.800 3.827 3.800 3.800 896 -0.04(-1.04%)
May 21, 2024 3.850 3.850 3.810 3.840 1,930 -0.14(-3.52%)
May 20, 2024 3.810 3.980 3.810 3.980 6,292 +0.03(+0.67%)
May 17, 2024 3.880 3.954 3.880 3.954 1,618 +0.07(+1.90%)
May 16, 2024 3.900 3.900 3.864 3.880 2,472 -0.00(-0.05%)
May 15, 2024 3.890 3.910 3.882 3.882 1,124 -0.05(-1.35%)
May 14, 2024 3.935 3.935 3.935 3.935 547 +0.04(+1.11%)
May 13, 2024 3.610 3.927 3.610 3.892 3,156 -0.02(-0.62%)
May 10, 2024 3.916 3.916 3.916 3.916 346 -0.03(-0.68%)
May 08, 2024 3.943 90 +0.01(+0.19%)
May 07, 2024 3.947 3.970 3.910 3.936 2,477 -0.04(-1.12%)
May 06, 2024 3.900 4.030 3.900 3.980 1,884 +0.03(+0.83%)
May 03, 2024 3.947 3.947 3.947 3.947 279 -0.09(-2.29%)
May 01, 2024 4.040 16 +0.09(+2.28%)
Apr 30, 2024 3.970 4.000 3.900 3.950 7,720 -0.04(-1.00%)
Apr 29, 2024 4.080 4.080 3.800 3.990 7,430 -0.01(-0.25%)
Apr 26, 2024 4.050 4.066 3.790 4.000 6,830 -0.08(-1.96%)
Apr 25, 2024 4.145 4.145 4.080 4.080 1,524 +0.00(+0.00%)
Apr 23, 2024 4.080 126 +0.02(+0.49%)
Apr 22, 2024 4.060 4.060 4.060 4.060 1,431 -0.13(-3.10%)
Apr 19, 2024 4.190 4.190 4.190 4.190 132 +0.05(+1.27%)
Apr 18, 2024 4.180 4.180 4.138 4.138 702 +0.01(+0.22%)
Apr 17, 2024 4.100 4.128 4.100 4.128 1,330 +0.03(+0.65%)
Apr 16, 2024 4.102 4.102 4.102 4.102 310 -0.01(-0.30%)
Apr 15, 2024 4.110 4.114 4.110 4.114 638 +0.01(+0.34%)
Apr 12, 2024 4.200 4.200 4.100 4.100 617 +0.00(+0.01%)
Apr 11, 2024 4.110 4.110 4.100 4.100 866 -0.05(-1.20%)
Apr 10, 2024 4.160 4.160 4.150 4.150 1,320 -0.01(-0.24%)
Apr 09, 2024 4.200 4.200 4.160 4.160 557 -0.03(-0.72%)
Apr 08, 2024 4.159 4.190 4.159 4.190 422 +0.00(+0.06%)
Apr 05, 2024 4.190 4.190 4.188 4.188 306 +0.08(+1.89%)
Apr 04, 2024 4.120 4.130 4.110 4.110 2,030 -0.03(-0.72%)
Apr 03, 2024 4.200 4.200 4.140 4.140 801 -0.11(-2.59%)
Apr 02, 2024 4.140 4.250 4.140 4.250 570 +0.01(+0.24%)
Apr 01, 2024 4.240 4.240 4.240 4.240 388 +0.00(+0.06%)
Mar 28, 2024 4.238 4.238 4.238 4.238 382 +0.02(+0.42%)
Mar 27, 2024 4.210 4.220 4.210 4.220 418 +0.01(+0.36%)
Mar 25, 2024 4.205 44 +0.07(+1.57%)
Mar 22, 2024 4.180 4.240 4.140 4.140 2,355 -0.14(-3.27%)
Mar 20, 2024 4.280 183 +0.11(+2.64%)
Mar 19, 2024 4.220 4.220 4.150 4.170 2,326 -0.07(-1.55%)
Mar 15, 2024 4.236 133 +0.06(+1.38%)
Mar 14, 2024 4.170 4.221 4.170 4.178 1,854 -0.05(-1.23%)
Mar 13, 2024 4.189 4.230 4.189 4.230 787 +0.00(+0.00%)
Mar 12, 2024 4.210 4.230 4.160 4.230 2,832 +0.01(+0.19%)
Mar 11, 2024 4.250 4.250 4.220 4.222 1,160 -0.13(-2.95%)
Mar 07, 2024 4.350 275 +0.12(+2.84%)
Mar 06, 2024 4.230 4.230 4.230 4.230 320 -0.01(-0.23%)
Mar 05, 2024 4.240 4.240 4.240 4.240 206 -0.05(-1.11%)
Mar 04, 2024 4.400 4.400 4.240 4.288 1,031 -0.03(-0.69%)
Mar 01, 2024 4.337 4.400 4.317 4.317 768 +0.09(+2.15%)
Feb 29, 2024 4.400 4.400 4.227 4.227 357 -0.08(-1.94%)
Feb 27, 2024 4.310 30 -0.08(-1.80%)
Feb 26, 2024 4.400 4.400 4.234 4.389 2,331 +0.01(+0.21%)
Feb 23, 2024 4.390 4.390 4.295 4.380 1,347 +0.03(+0.69%)
Feb 22, 2024 4.150 4.364 4.120 4.350 28,299 +0.20(+4.82%)
Feb 21, 2024 4.230 4.230 4.150 4.150 1,254 +0.02(+0.48%)
Feb 20, 2024 4.200 4.200 4.120 4.130 1,094 -0.01(-0.24%)
Feb 16, 2024 4.100 4.170 4.100 4.140 2,861 +0.00(+0.00%)
Feb 15, 2024 4.116 4.147 4.116 4.140 1,865 -0.08(-1.99%)
Feb 14, 2024 4.100 4.240 4.100 4.224 1,175 -0.03(-0.61%)
Feb 13, 2024 4.180 4.250 4.170 4.250 3,204 +0.03(+0.71%)
Feb 12, 2024 4.250 4.250 4.200 4.220 1,470 -0.01(-0.30%)
Feb 09, 2024 4.241 4.241 4.233 4.233 266 +0.01(+0.19%)
Feb 08, 2024 4.200 4.226 4.070 4.225 4,065 -0.06(-1.51%)
Feb 07, 2024 4.300 4.300 4.250 4.290 988 +0.04(+0.97%)
Feb 06, 2024 4.248 4.248 4.248 4.248 164 +0.04(+0.91%)
Feb 05, 2024 4.110 4.210 4.110 4.210 1,223 -0.06(-1.48%)
Feb 02, 2024 4.210 4.273 4.210 4.273 559 +0.10(+2.47%)
Feb 01, 2024 4.210 4.223 4.170 4.170 1,004 -0.03(-0.71%)
Jan 30, 2024 4.200 209 -0.05(-1.18%)
Jan 29, 2024 4.200 4.250 4.200 4.250 435 +0.05(+1.19%)
Jan 26, 2024 4.210 4.237 4.060 4.200 2,059 -0.02(-0.37%)
Jan 25, 2024 4.350 4.350 4.150 4.215 7,666 -0.12(-2.86%)
Jan 24, 2024 4.349 4.370 4.050 4.340 8,816 -0.09(-2.08%)
Jan 23, 2024 4.432 4.432 4.432 4.432 179 +0.00(+0.02%)
Jan 22, 2024 4.590 4.590 4.431 4.431 313 +0.13(+3.04%)
Jan 19, 2024 4.430 4.430 4.300 4.300 3,700 -0.12(-2.71%)
Jan 18, 2024 4.420 4.420 4.420 4.420 681 -0.00(-0.00%)
Jan 17, 2024 4.420 4.420 4.420 4.420 135 -0.09(-1.99%)
Jan 16, 2024 4.430 4.510 4.510 4.510 823 +0.07(+1.59%)
Jan 12, 2024 4.446 4.446 4.439 4.439 987 -0.02(-0.46%)
Jan 11, 2024 4.531 4.531 4.430 4.460 2,145 -0.08(-1.76%)
Jan 10, 2024 4.570 4.570 4.540 4.540 230 -0.16(-3.40%)
Jan 09, 2024 4.455 4.700 4.455 4.700 1,927 -0.03(-0.63%)
Jan 08, 2024 4.650 4.730 4.650 4.730 697 +0.23(+5.11%)
Jan 05, 2024 4.500 4.500 4.490 4.500 1,647 -0.00(-0.00%)
Jan 04, 2024 4.430 4.590 4.430 4.500 1,025 -0.18(-3.84%)
Jan 03, 2024 4.460 4.680 4.420 4.680 898 +0.16(+3.54%)
Jan 02, 2024 4.420 4.750 4.410 4.520 6,308 +0.08(+1.80%)
Dec 29, 2023 4.470 4.470 4.410 4.440 2,492 -0.07(-1.55%)
Dec 28, 2023 4.500 4.510 4.470 4.510 1,794 +0.02(+0.45%)
Dec 27, 2023 4.510 4.510 4.490 4.490 3,247 +0.07(+1.48%)
Dec 26, 2023 4.610 4.610 4.410 4.425 745 -0.19(-4.02%)
Dec 22, 2023 4.700 4.700 4.400 4.610 3,229 +0.00(+0.00%)
Dec 21, 2023 4.570 4.610 4.550 4.610 2,146 +0.03(+0.66%)
Dec 20, 2023 4.554 4.610 4.554 4.580 1,238 -0.03(-0.65%)
Dec 19, 2023 4.610 4.610 4.600 4.610 3,432 +0.00(+0.04%)
Dec 18, 2023 4.700 4.700 4.560 4.608 3,318 -0.09(-1.95%)
Dec 15, 2023 4.700 4.700 4.635 4.700 2,310 +0.10(+2.17%)
Dec 14, 2023 4.500 4.700 4.500 4.600 3,310 +0.10(+2.22%)
Dec 13, 2023 4.500 4.500 4.425 4.500 4,213 -0.00(-0.00%)
Dec 12, 2023 4.410 4.500 4.410 4.500 404 +0.01(+0.22%)
Dec 11, 2023 4.445 4.490 4.439 4.490 1,307 -0.01(-0.22%)
Dec 08, 2023 4.410 4.500 4.360 4.500 2,218 +0.02(+0.45%)
Dec 07, 2023 4.500 4.500 4.070 4.480 16,365 -0.04(-0.89%)
Dec 06, 2023 4.660 4.660 4.460 4.520 1,250 +0.17(+3.99%)
Dec 05, 2023 4.331 4.426 4.331 4.347 4,806 +0.07(+1.56%)
Dec 04, 2023 4.207 4.280 4.188 4.280 7,612 +0.07(+1.74%)
Dec 01, 2023 4.183 4.207 4.183 4.207 2,788 +0.03(+0.69%)
Nov 30, 2023 4.102 4.188 4.102 4.178 1,413 -0.01(-0.23%)
Nov 29, 2023 4.169 4.188 4.169 4.188 3,772 -0.00(-0.00%)
Nov 28, 2023 4.188 4.188 4.169 4.188 1,158 +0.03(+0.76%)
Nov 27, 2023 4.169 4.207 4.156 4.156 2,835 -0.01(-0.30%)
Nov 22, 2023 4.169 184 +0.02(+0.46%)
Nov 20, 2023 4.150 30 -0.06(-1.36%)
Nov 16, 2023 4.207 194 +0.07(+1.61%)
Nov 15, 2023 4.207 4.207 4.140 4.140 357 -0.06(-1.37%)
Nov 14, 2023 4.198 4.198 4.198 4.198 170 -0.01(-0.22%)
Nov 13, 2023 4.074 4.207 4.074 4.207 2,259 +0.08(+1.84%)
Nov 10, 2023 4.160 4.160 4.131 4.131 320 -0.08(-1.81%)
Nov 09, 2023 4.207 4.207 4.207 4.207 293 +0.08(+1.84%)
Nov 08, 2023 4.131 4.131 4.131 4.131 281 -0.07(-1.59%)
Nov 07, 2023 4.207 4.207 4.198 4.198 432 +0.00(+0.00%)
Nov 06, 2023 4.198 4.198 4.198 4.198 530 +0.01(+0.23%)
Nov 03, 2023 4.188 4.188 4.188 4.188 369 +0.10(+2.56%)
Nov 02, 2023 4.083 4.083 4.083 4.083 265 -0.11(-2.72%)
Oct 31, 2023 4.198 326 +0.01(+0.23%)
Oct 30, 2023 4.188 4.188 4.188 4.188 123 +0.07(+1.62%)
Oct 27, 2023 4.188 4.188 4.121 4.121 474 -0.04(-1.07%)
Oct 26, 2023 4.166 4.166 4.166 4.166 143 +0.02(+0.57%)
Oct 25, 2023 4.179 4.204 4.093 4.142 4,287 -0.05(-1.10%)
Oct 24, 2023 4.198 4.217 4.188 4.188 4,128 -0.02(-0.45%)
Oct 23, 2023 4.179 4.262 4.179 4.207 1,753 +0.01(+0.23%)
Oct 19, 2023 4.198 80 -0.04(-0.90%)
Oct 18, 2023 4.236 4.236 4.236 4.236 210 -0.02(-0.45%)
Oct 17, 2023 4.255 4.255 4.255 4.255 189 +0.02(+0.45%)
Oct 16, 2023 4.246 4.246 4.236 4.236 1,449 -0.05(-1.11%)
Oct 13, 2023 4.274 4.283 4.188 4.283 3,912 -0.03(-0.79%)
Oct 12, 2023 4.317 4.317 4.317 4.317 191 +0.12(+2.85%)
Oct 11, 2023 4.255 4.331 4.188 4.198 1,340 -0.06(-1.34%)
Oct 10, 2023 4.293 4.411 4.255 4.255 2,239 -0.03(-0.67%)
Oct 09, 2023 4.340 4.340 4.283 4.283 1,646 -0.10(-2.38%)
Oct 06, 2023 4.331 4.388 4.331 4.388 424 -0.01(-0.22%)
Oct 05, 2023 4.331 4.397 4.331 4.397 3,063 +0.04(+0.87%)
Oct 03, 2023 4.359 118 -0.07(-1.51%)
Oct 02, 2023 4.502 4.502 4.340 4.426 3,205 +0.01(+0.22%)
Sep 29, 2023 4.416 4.416 4.416 4.416 976 -0.10(-2.31%)
Sep 28, 2023 4.521 4.521 4.521 4.521 736 +0.20(+4.61%)
Sep 27, 2023 4.293 4.369 4.283 4.322 2,807 -0.07(-1.50%)
Sep 26, 2023 4.293 4.423 4.283 4.388 1,202 +0.01(+0.22%)
Sep 25, 2023 4.378 4.378 4.378 4.378 2,857 +0.04(+1.04%)
Sep 22, 2023 4.474 4.474 4.283 4.333 1,111 -0.02(-0.38%)
Sep 21, 2023 4.350 4.359 4.350 4.350 1,273 +0.10(+2.24%)
Sep 19, 2023 4.255 0 -0.15(-3.35%)
Sep 18, 2023 4.521 4.521 4.283 4.402 3,043 +0.13(+3.12%)
Sep 15, 2023 4.283 4.283 4.255 4.269 3,372 -0.10(-2.39%)
Sep 14, 2023 4.283 4.374 4.282 4.374 2,372 +0.10(+2.45%)
Sep 13, 2023 4.264 4.269 4.264 4.269 821 -0.00(-0.06%)
Sep 12, 2023 4.259 4.271 4.259 4.271 1,439 +0.03(+0.61%)
Sep 11, 2023 4.251 4.251 4.236 4.246 1,212 +0.02(+0.46%)
Sep 08, 2023 4.283 4.283 4.226 4.226 1,555 -0.02(-0.45%)
Sep 07, 2023 4.283 4.283 4.236 4.245 2,782 +0.01(+0.22%)
Sep 06, 2023 4.259 4.259 4.236 4.236 440 -0.05(-1.11%)
Sep 05, 2023 4.236 4.283 4.093 4.283 479 +0.05(+1.12%)
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.