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

Crimson Wine (OP: CWGL )

5.838 +0.018 (+0.30%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 5.800 5.860 5.800 5.838 1,060 +0.02(+0.30%)
Jul 02, 2024 5.820 166 -0.23(-3.80%)
Jul 01, 2024 5.911 6.050 5.900 6.050 5,840 +0.08(+1.34%)
Jun 28, 2024 5.760 5.970 5.760 5.970 3,745 -0.08(-1.32%)
Jun 27, 2024 6.025 6.050 5.900 6.050 22,689 +0.01(+0.25%)
Jun 26, 2024 5.990 6.035 5.990 6.035 2,615 +0.12(+1.94%)
Jun 25, 2024 5.750 5.920 5.750 5.920 30,867 +0.19(+3.32%)
Jun 24, 2024 5.700 5.745 5.700 5.730 6,088 -0.01(-0.17%)
Jun 21, 2024 5.740 5.740 5.740 5.740 1,474 -0.02(-0.35%)
Jun 20, 2024 5.750 5.765 5.750 5.760 2,854 -0.01(-0.17%)
Jun 18, 2024 5.770 5.770 5.770 5.770 104 -0.03(-0.52%)
Jun 17, 2024 5.810 5.820 5.800 5.800 2,524 -0.02(-0.34%)
Jun 14, 2024 5.700 5.830 5.700 5.820 3,539 +0.07(+1.22%)
Jun 13, 2024 5.630 5.750 5.630 5.750 1,009 +0.00(+0.00%)
Jun 12, 2024 5.697 5.830 5.630 5.750 9,257 +0.00(+0.00%)
Jun 11, 2024 5.690 5.790 5.690 5.750 2,354 +0.00(+0.00%)
Jun 10, 2024 5.737 5.750 5.700 5.750 7,204 -0.02(-0.35%)
Jun 07, 2024 5.750 5.770 5.750 5.770 818 +0.01(+0.24%)
Jun 06, 2024 5.750 5.770 5.750 5.756 12,127 +0.01(+0.10%)
Jun 05, 2024 5.750 5.765 5.750 5.750 4,063 +0.00(+0.00%)
Jun 04, 2024 5.750 5.750 5.750 5.750 6,520 -0.00(-0.04%)
Jun 03, 2024 5.750 5.840 5.750 5.752 6,677 +0.00(+0.04%)
May 31, 2024 5.690 5.750 5.690 5.750 3,842 +0.03(+0.52%)
May 30, 2024 5.690 5.720 5.690 5.720 352 +0.02(+0.35%)
May 29, 2024 5.720 5.750 5.690 5.700 3,839 -0.02(-0.35%)
May 28, 2024 5.730 5.730 5.690 5.720 782 -0.03(-0.52%)
May 24, 2024 5.690 5.750 5.652 5.750 5,518 +0.05(+0.88%)
May 23, 2024 5.710 5.770 5.640 5.700 30,264 +0.00(+0.00%)
May 22, 2024 5.800 5.800 5.700 5.700 15,927 -0.10(-1.67%)
May 21, 2024 5.840 5.910 5.780 5.797 18,998 -0.06(-1.08%)
May 20, 2024 5.820 5.870 5.820 5.860 3,923 -0.03(-0.51%)
May 17, 2024 5.860 5.890 5.860 5.890 1,277 +0.04(+0.68%)
May 16, 2024 5.870 5.900 5.800 5.850 2,989 -0.02(-0.34%)
May 15, 2024 5.850 5.880 5.850 5.870 4,470 +0.02(+0.34%)
May 14, 2024 5.830 5.865 5.830 5.850 2,611 +0.04(+0.69%)
May 13, 2024 5.860 5.860 5.810 5.810 2,482 -0.10(-1.69%)
May 09, 2024 5.910 318 +0.02(+0.34%)
May 08, 2024 5.985 6.050 5.830 5.890 11,084 -0.11(-1.83%)
May 07, 2024 5.910 6.025 5.910 6.000 8,891 +0.00(+0.00%)
May 06, 2024 6.000 6.010 6.000 6.000 6,844 -0.05(-0.76%)
May 03, 2024 6.010 6.046 5.950 6.046 2,032 +0.04(+0.60%)
May 02, 2024 6.170 6.170 6.000 6.010 6,492 -0.12(-1.88%)
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.