Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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, 2019 3.711 3.711 3.711 61 +0.00(+0.00%)
May 30, 2019 3.711 3.711 3.711 3.711 409 -0.14(-3.53%)
May 29, 2019 3.588 3.847 3.588 3.847 621 +0.18(+4.94%)
May 28, 2019 3.799 3.799 3.666 3.666 493 -0.16(-4.10%)
May 22, 2019 3.823 3.823 3.823 0 +0.11(+3.06%)
May 21, 2019 3.709 3.709 3.709 30 +0.00(+0.00%)
May 20, 2019 3.709 3.709 3.709 1 +0.00(+0.00%)
May 16, 2019 3.709 3.709 3.709 0 -0.10(-2.55%)
May 14, 2019 3.807 3.807 3.807 0 +0.00(+0.00%)
May 10, 2019 3.807 3.807 3.807 0 +0.02(+0.43%)
May 07, 2019 3.790 3.790 3.790 0 +0.00(+0.00%)
May 06, 2019 3.790 3.790 3.790 3.790 246 +0.07(+1.84%)
May 03, 2019 3.786 3.786 3.722 3.722 740 -0.13(-3.46%)
May 01, 2019 3.855 3.855 3.855 0 +0.02(+0.63%)
Apr 30, 2019 3.815 3.831 3.815 3.831 509 +0.02(+0.64%)
Apr 29, 2019 3.807 3.807 3.807 24 +0.00(+0.00%)
Apr 26, 2019 3.807 3.807 3.807 3.807 370 -0.02(-0.59%)
Apr 24, 2019 3.829 3.829 3.829 0 +0.00(+0.00%)
Apr 23, 2019 3.709 3.829 3.709 3.829 891 +0.00(+0.00%)
Apr 22, 2019 3.896 3.896 3.677 3.829 814 +0.04(+1.08%)
Apr 18, 2019 3.788 3.788 3.788 3.788 123 -0.04(-1.06%)
Apr 17, 2019 3.829 3.829 3.829 12 +0.00(+0.00%)
Apr 16, 2019 3.612 3.829 3.612 3.829 1,049 +0.17(+4.59%)
Apr 15, 2019 3.871 4.031 3.661 3.661 617 -0.05(-1.33%)
Apr 12, 2019 3.710 3.710 3.710 109 +0.00(+0.00%)
Apr 11, 2019 3.807 3.807 3.677 3.710 1,358 +0.27(+7.79%)
Apr 10, 2019 3.442 3.442 3.442 61 +0.00(+0.00%)
Apr 09, 2019 3.442 3.442 3.442 61 +0.00(+0.00%)
Apr 08, 2019 3.969 3.969 3.442 3.442 1,826 -0.32(-8.54%)
Apr 05, 2019 3.809 3.847 3.764 3.764 2,099 -0.05(-1.33%)
Apr 04, 2019 3.766 3.835 3.766 3.815 959 +0.07(+1.95%)
Apr 02, 2019 3.742 3.742 3.742 0 +0.00(+0.00%)
Mar 27, 2019 3.742 3.742 3.742 0 +0.10(+2.67%)
Mar 25, 2019 3.645 3.645 3.645 0 +0.02(+0.64%)
Mar 22, 2019 3.621 3.621 3.621 22 +0.00(+0.00%)
Mar 21, 2019 3.621 3.621 3.621 18 +0.00(+0.00%)
Mar 20, 2019 3.621 3.621 3.621 3.621 197 +0.01(+0.28%)
Mar 19, 2019 3.611 3.611 3.611 3.611 158 -0.03(-0.70%)
Mar 18, 2019 3.620 3.636 3.603 3.636 1,852 +0.00(+0.00%)
Mar 15, 2019 3.627 3.636 3.627 3.636 370 -0.02(-0.44%)
Mar 13, 2019 3.653 3.653 3.653 0 +0.00(+0.00%)
Mar 12, 2019 3.564 3.847 3.183 3.653 6,679 -0.19(-4.91%)
Mar 11, 2019 3.828 3.841 3.828 3.841 6,124 +0.12(+3.11%)
Mar 08, 2019 3.726 3.726 3.726 3.726 123 -0.05(-1.21%)
Mar 07, 2019 3.771 3.771 3.771 3.771 1,234 -0.06(-1.49%)
Mar 06, 2019 3.828 3.828 3.828 55 +0.00(+0.00%)
Mar 05, 2019 3.828 3.828 3.828 3.828 258 +0.08(+2.23%)
Mar 04, 2019 3.745 3.745 3.745 3.745 258 -0.26(-6.40%)
Mar 01, 2019 4.001 4.001 4.001 4.001 123 +0.00(+0.00%)
Feb 26, 2019 4.001 4.001 4.001 0 +0.25(+6.63%)
Feb 25, 2019 3.758 3.829 3.734 3.752 2,562 +0.03(+0.72%)
Feb 22, 2019 3.823 3.823 3.726 3.726 5,803 -0.32(-8.00%)
Feb 21, 2019 4.050 4.050 4.050 4.050 123 +0.09(+2.25%)
Feb 20, 2019 3.960 3.960 3.960 18 +0.00(+0.02%)
Feb 19, 2019 3.815 3.960 3.815 3.960 1,734 -0.03(-0.63%)
Feb 15, 2019 4.050 4.050 3.969 3.985 2,963 +0.00(+0.00%)
Feb 12, 2019 3.985 3.985 3.985 0 +0.00(+0.00%)
Feb 11, 2019 3.988 3.988 3.985 43 +0.00(+0.00%)
Feb 08, 2019 3.985 3.985 3.985 3.985 370 +0.05(+1.23%)
Feb 06, 2019 3.936 3.936 3.936 0 +0.00(+0.05%)
Feb 04, 2019 3.934 3.934 3.934 0 -0.03(-0.87%)
Feb 01, 2019 3.969 3.969 3.969 3.969 123 -0.08(-2.00%)
Jan 31, 2019 3.742 4.050 3.693 4.050 521 +0.31(+8.23%)
Jan 30, 2019 3.742 3.742 3.742 3.742 217 -0.32(-7.97%)
Jan 29, 2019 4.058 4.066 4.058 4.066 407 +0.03(+0.80%)
Jan 28, 2019 4.031 4.031 4.033 61 +0.00(+0.06%)
Jan 23, 2019 4.031 4.031 4.031 0 -0.02(-0.46%)
Jan 22, 2019 4.050 4.050 4.050 4.050 195 +0.22(+5.82%)
Jan 18, 2019 3.827 3.827 3.827 39 -0.00(-0.00%)
Jan 17, 2019 3.928 3.928 3.790 3.827 686 -0.42(-9.82%)
Jan 14, 2019 4.244 4.244 4.244 0 -0.01(-0.19%)
Jan 11, 2019 4.252 4.252 4.252 4.252 123 +0.36(+9.29%)
Jan 10, 2019 3.891 3.891 3.891 3.891 1,487 +0.02(+0.63%)
Jan 07, 2019 3.866 3.866 3.866 0 +0.21(+5.62%)
Jan 04, 2019 3.663 3.663 3.661 7 -0.00(-0.06%)
Jan 03, 2019 3.663 3.663 3.663 3.663 123 -0.12(-3.16%)
Jan 02, 2019 3.790 3.790 3.782 3.782 418 +0.14(+3.78%)
Dec 31, 2018 3.645 3.645 3.645 65 +0.00(+0.00%)
Dec 28, 2018 3.634 3.645 3.632 3.645 3,210 +0.00(+0.00%)
Dec 27, 2018 3.645 3.645 3.564 3.645 1,359 -0.07(-1.96%)
Dec 19, 2018 3.717 3.717 3.717 0 +0.00(+0.00%)
Dec 18, 2018 4.130 4.130 3.717 3.717 740 -0.45(-10.87%)
Dec 14, 2018 4.171 4.171 4.171 0 -0.04(-0.96%)
Dec 11, 2018 4.211 4.211 4.211 0 +0.00(+0.00%)
Dec 07, 2018 4.211 4.211 4.211 0 +0.28(+7.24%)
Dec 06, 2018 3.927 3.927 3.927 3.927 277 -0.14(-3.42%)
Dec 03, 2018 4.066 4.066 4.066 0 +0.00(+0.02%)
Nov 30, 2018 4.066 4.066 4.066 2 +0.00(+0.00%)
Nov 29, 2018 4.066 4.066 4.066 9 +0.00(+0.00%)
Nov 28, 2018 4.066 4.066 4.066 5 +0.00(+0.00%)
Nov 27, 2018 4.066 4.066 4.066 4.066 515 +0.57(+16.19%)
Nov 26, 2018 4.066 4.066 3.499 3.499 386 -0.21(-5.78%)
Nov 21, 2018 3.714 3.714 3.714 0 -0.09(-2.48%)
Nov 20, 2018 3.808 3.808 3.808 3.808 418 +0.23(+6.35%)
Nov 16, 2018 3.581 3.581 3.581 0 -0.30(-7.69%)
Nov 14, 2018 3.880 3.880 3.880 0 +0.19(+5.26%)
Nov 13, 2018 3.686 3.686 3.686 36 +0.00(+0.00%)
Nov 12, 2018 3.686 3.686 3.686 3.686 128 +0.04(+1.06%)
Nov 09, 2018 3.647 3.647 3.647 3.647 1,288 +0.03(+0.93%)
Nov 08, 2018 3.613 3.613 3.613 3.613 3,015 -0.03(-0.92%)
Nov 06, 2018 3.647 3.647 3.647 0 +0.00(+0.00%)
Nov 05, 2018 3.647 3.647 3.647 3.647 136 -0.02(-0.63%)
Nov 02, 2018 3.670 3.670 3.670 3.670 257 +0.02(+0.64%)
Nov 01, 2018 3.647 3.647 3.647 5 +0.00(+0.00%)
Oct 31, 2018 3.647 3.647 3.647 3.647 451 +0.10(+2.80%)
Oct 29, 2018 3.547 3.547 3.547 0 -0.02(-0.50%)
Oct 26, 2018 3.565 3.565 3.565 3.565 128 -0.07(-2.03%)
Oct 24, 2018 3.639 3.639 3.639 0 +0.02(+0.48%)
Oct 17, 2018 3.622 3.622 3.622 0 -0.01(-0.22%)
Oct 11, 2018 3.630 3.630 3.630 0 +0.20(+5.84%)
Oct 10, 2018 3.453 3.505 3.414 3.429 2,790 -0.02(-0.67%)
Oct 09, 2018 3.450 3.450 3.453 91 +0.00(+0.09%)
Oct 08, 2018 3.630 3.630 3.450 3.450 386 -0.20(-5.40%)
Oct 04, 2018 3.647 3.647 3.647 0 -0.02(-0.60%)
Oct 03, 2018 3.685 3.685 3.669 3.669 1,288 +0.07(+1.85%)
Oct 02, 2018 3.602 3.602 3.602 3.602 257 -0.09(-2.40%)
Oct 01, 2018 3.691 3.691 3.691 3.691 128 +0.14(+4.08%)
Sep 28, 2018 3.543 3.543 3.546 57 +0.00(+0.08%)
Sep 27, 2018 3.543 3.543 3.543 3.543 289 -0.20(-5.43%)
Sep 26, 2018 3.746 3.746 3.746 3.746 257 -0.03(-0.85%)
Sep 24, 2018 3.779 3.779 3.779 0 +0.05(+1.46%)
Sep 21, 2018 3.724 3.724 3.724 185 +0.00(+0.00%)
Sep 19, 2018 3.724 3.724 3.724 0 -0.12(-3.03%)
Sep 18, 2018 3.843 3.843 3.841 12 -0.00(-0.05%)
Sep 10, 2018 3.843 3.843 3.843 0 -0.02(-0.55%)
Sep 07, 2018 3.864 3.864 3.864 3.864 386 +0.00(+0.00%)
Sep 05, 2018 3.864 3.864 3.864 0 +0.00(+0.08%)
Sep 04, 2018 3.861 3.861 3.861 3.861 257 +0.04(+1.14%)
Aug 31, 2018 3.817 3.817 3.817 0 -0.00(-0.02%)
Aug 29, 2018 3.818 3.818 3.818 0 -0.06(-1.58%)
Aug 28, 2018 3.880 3.880 3.880 12 +0.00(+0.00%)
Aug 24, 2018 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 22, 2018 3.880 3.880 3.880 0 +0.20(+5.55%)
Aug 20, 2018 3.676 3.676 3.676 0 -0.05(-1.31%)
Aug 17, 2018 3.724 3.724 3.724 3.724 1,417 +0.16(+4.35%)
Aug 16, 2018 3.569 3.569 3.569 3.569 180 -0.29(-7.59%)
Aug 15, 2018 3.862 3.862 3.862 3.862 686 +0.02(+0.56%)
Aug 14, 2018 3.841 3.841 3.841 47 +0.00(+0.00%)
Aug 13, 2018 3.841 3.841 3.841 3.841 1,288 +0.08(+2.06%)
Aug 07, 2018 3.763 3.763 3.763 0 -0.12(-3.00%)
Aug 03, 2018 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 3.453 3.461 3.453 3.461 1,675 -0.11(-3.04%)
Jul 18, 2018 3.569 3.569 3.569 0 +0.00(+0.02%)
Jul 16, 2018 3.569 3.569 3.569 0 -0.12(-3.38%)
Jul 09, 2018 3.693 3.693 3.693 0 -0.01(-0.30%)
Jul 06, 2018 3.704 3.704 3.704 3.704 131 -0.16(-4.05%)
Jul 05, 2018 3.861 3.861 3.861 3.861 1,288 -0.02(-0.48%)
Jun 29, 2018 3.880 3.880 3.880 0 +0.19(+5.04%)
Jun 27, 2018 3.693 3.693 3.693 0 -0.18(-4.62%)
Jun 25, 2018 3.872 3.872 3.872 0 -0.01(-0.19%)
Jun 22, 2018 3.880 3.880 3.880 3.880 773 +0.01(+0.24%)
Jun 20, 2018 3.870 3.870 3.870 25 +0.02(+0.58%)
Jun 18, 2018 3.848 3.848 3.848 0 +0.08(+2.06%)
Jun 15, 2018 3.874 3.453 3.770 2,551 +0.32(+9.19%)
Jun 11, 2018 3.453 3.453 3.453 0 +0.00(+0.00%)
Jun 08, 2018 3.746 3.746 3.453 3.453 783 +0.00(+0.00%)
Jun 07, 2018 3.453 3.453 3.453 3.453 257 -0.16(-4.30%)
Jun 06, 2018 3.724 3.724 3.608 3.608 902 -0.28(-7.19%)
Jun 05, 2018 3.887 3.887 3.887 3.887 315 +0.28(+7.74%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.