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

Eastside Distilling Inc (NQ: EAST )

0.5874 -0.0221 (-3.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 0.6089 0.6095 0.5700 0.5874 35,094 -0.02(-3.63%)
Oct 28, 2024 0.6026 0.6196 0.5680 0.6095 38,032 +0.02(+4.19%)
Oct 25, 2024 0.5960 0.6350 0.5703 0.5850 40,733 -0.03(-5.28%)
Oct 24, 2024 0.5922 0.6498 0.5610 0.6176 32,813 +0.01(+1.96%)
Oct 23, 2024 0.6688 0.6795 0.5826 0.6057 39,971 -0.04(-6.53%)
Oct 22, 2024 0.6800 0.6790 0.6008 0.6480 64,724 +0.01(+2.08%)
Oct 21, 2024 0.6300 0.6950 0.6000 0.6348 69,376 +0.01(+1.24%)
Oct 18, 2024 0.5600 0.6270 0.5600 0.6270 116,282 +0.04(+7.69%)
Oct 17, 2024 0.5900 0.6200 0.5812 0.5822 85,061 -0.02(-2.97%)
Oct 16, 2024 0.5145 0.6000 0.5000 0.6000 374,539 +0.10(+20.00%)
Oct 15, 2024 0.4950 0.5343 0.4950 0.5000 31,014 -0.01(-1.96%)
Oct 14, 2024 0.5200 0.5393 0.4900 0.5100 59,180 -0.03(-5.56%)
Oct 11, 2024 0.5253 0.5447 0.5056 0.5400 11,978 -0.01(-0.92%)
Oct 10, 2024 0.5500 0.5500 0.5256 0.5450 30,954 -0.00(-0.89%)
Oct 09, 2024 0.5600 0.5700 0.5301 0.5499 70,965 -0.03(-5.03%)
Oct 08, 2024 0.5800 0.5890 0.5461 0.5790 71,557 +0.01(+1.58%)
Oct 07, 2024 0.6000 0.6000 0.5500 0.5700 113,612 -0.01(-1.72%)
Oct 04, 2024 0.5700 0.5800 0.5240 0.5800 46,154 +0.03(+5.26%)
Oct 03, 2024 0.5050 0.5800 0.5050 0.5510 296,070 +0.04(+7.70%)
Oct 02, 2024 0.5190 0.5199 0.5000 0.5116 81,893 +0.01(+2.28%)
Oct 01, 2024 0.5222 0.5222 0.4904 0.5002 104,884 -0.01(-1.96%)
Sep 30, 2024 0.5250 0.5319 0.4952 0.5102 140,838 -0.01(-2.71%)
Sep 27, 2024 0.5500 0.5500 0.5200 0.5244 52,796 -0.04(-6.69%)
Sep 26, 2024 0.4939 0.5620 0.4700 0.5620 361,525 +0.08(+15.76%)
Sep 25, 2024 0.5000 0.5000 0.4410 0.4855 195,259 -0.01(-1.92%)
Sep 24, 2024 0.4900 0.5100 0.4810 0.4950 71,663 +0.00(+0.75%)
Sep 23, 2024 0.5300 0.5300 0.4810 0.4913 126,861 -0.02(-3.67%)
Sep 20, 2024 0.5400 0.5420 0.5100 0.5100 107,737 -0.03(-4.96%)
Sep 19, 2024 0.5700 0.5700 0.5250 0.5366 170,076 -0.03(-5.84%)
Sep 18, 2024 0.5900 0.5949 0.5416 0.5699 184,370 -0.03(-4.98%)
Sep 17, 2024 0.5802 0.6174 0.5700 0.5998 147,562 +0.01(+1.85%)
Sep 16, 2024 0.6100 0.6697 0.5350 0.5889 412,998 -0.04(-6.73%)
Sep 13, 2024 0.8400 0.8450 0.6020 0.6314 784,336 -0.21(-25.17%)
Sep 12, 2024 0.8490 0.9300 0.8310 0.8438 361,499 +0.01(+1.05%)
Sep 11, 2024 0.9500 0.9635 0.8000 0.8350 592,528 -0.21(-19.71%)
Sep 10, 2024 1.020 1.320 1.020 1.040 701,743 -0.09(-7.96%)
Sep 09, 2024 1.420 1.430 1.130 1.130 955,090 -0.29(-20.42%)
Sep 06, 2024 1.240 1.470 1.120 1.420 4,856,784 -0.02(-1.39%)
Sep 05, 2024 2.580 2.980 1.370 1.440 137,625,440 +0.68(+89.45%)
Sep 04, 2024 0.7801 0.8065 0.7601 0.7601 9,153 -0.04(-4.99%)
Sep 03, 2024 0.8200 0.8200 0.8000 0.8000 1,600 -0.05(-6.35%)
Aug 30, 2024 0.7900 0.8700 0.7900 0.8542 7,369 +0.06(+7.83%)
Aug 29, 2024 0.7872 0.8280 0.7868 0.7922 12,227 -0.04(-4.37%)
Aug 28, 2024 0.9200 0.9200 0.7610 0.8284 88,657 -0.09(-9.96%)
Aug 27, 2024 0.8100 1.090 0.7716 0.9200 1,596,190 +0.12(+15.01%)
Aug 26, 2024 0.7900 0.7999 0.7660 0.7999 17,395 -0.01(-0.81%)
Aug 23, 2024 0.8100 0.8400 0.7700 0.8064 13,557 -0.03(-3.31%)
Aug 22, 2024 0.9200 0.9200 0.8032 0.8340 95,422 -0.11(-11.46%)
Aug 21, 2024 0.7070 0.9600 0.7070 0.9420 881,315 +0.25(+36.32%)
Aug 20, 2024 0.7200 0.7200 0.6900 0.6910 17,445 -0.01(-1.43%)
Aug 19, 2024 0.7400 0.7470 0.7000 0.7010 7,311 +0.01(+1.45%)
Aug 16, 2024 0.7490 0.7490 0.6910 0.6910 13,569 -0.04(-5.26%)
Aug 15, 2024 0.7400 0.7479 0.7200 0.7294 6,240 +0.01(+1.31%)
Aug 14, 2024 0.7500 0.7500 0.7200 0.7200 11,914 -0.03(-4.12%)
Aug 13, 2024 0.7900 0.8000 0.7500 0.7509 12,360 -0.00(-0.56%)
Aug 12, 2024 0.7800 0.7800 0.7300 0.7551 4,955 -0.00(-0.38%)
Aug 09, 2024 0.7700 0.7780 0.7319 0.7580 8,148 -0.02(-2.11%)
Aug 08, 2024 0.8010 0.8101 0.7300 0.7743 23,238 -0.05(-6.04%)
Aug 07, 2024 0.8250 0.8700 0.7657 0.8241 29,504 +0.03(+3.28%)
Aug 06, 2024 0.7600 0.8130 0.7426 0.7979 14,343 +0.05(+6.46%)
Aug 05, 2024 0.8900 0.8900 0.6500 0.7495 141,462 -0.14(-15.96%)
Aug 02, 2024 0.8900 0.9900 0.8425 0.8918 115,486 -0.01(-1.20%)
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.