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 )

3.980 +0.012 (+0.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 29, 2020 4.024 4.033 4.024 4.033 590 -0.12(-2.86%)
May 28, 2020 4.151 4.151 4.151 4.151 593 +0.04(+1.03%)
May 27, 2020 4.024 4.109 4.024 4.109 454 +0.07(+1.79%)
May 26, 2020 4.075 4.075 4.030 4.037 1,340 -0.13(-3.12%)
May 22, 2020 4.167 4.167 4.167 7 +0.00(+0.00%)
May 21, 2020 4.194 4.194 4.167 4.167 256 -0.07(-1.63%)
May 20, 2020 4.236 4.236 4.236 4.236 244 +0.00(+0.00%)
May 19, 2020 4.236 4.236 4.236 4.236 519 +0.08(+2.04%)
May 18, 2020 4.236 4.236 4.151 4.151 277 +0.08(+2.08%)
May 15, 2020 4.067 4.067 4.067 4.067 590 -0.03(-0.66%)
May 14, 2020 4.093 4.093 4.093 4.093 129 +0.19(+4.75%)
May 13, 2020 3.812 3.908 3.812 3.908 534 -0.33(-7.75%)
May 12, 2020 4.109 4.236 4.109 4.236 2,661 +0.09(+2.09%)
May 11, 2020 4.149 4.149 4.149 4.149 141 +0.12(+3.11%)
May 08, 2020 4.024 4.024 4.024 4.024 472 +0.14(+3.67%)
May 07, 2020 3.882 3.882 3.882 17 +0.00(+0.00%)
May 05, 2020 3.882 3.882 3.882 0 +0.03(+0.70%)
May 04, 2020 3.855 3.855 3.855 41 +0.00(+0.00%)
May 01, 2020 3.855 3.855 3.855 3.855 708 +0.02(+0.49%)
Apr 30, 2020 3.855 3.855 3.836 3.836 841 +0.07(+1.77%)
Apr 29, 2020 3.769 3.769 3.769 57 +0.00(+0.00%)
Apr 28, 2020 3.769 3.769 3.769 3.769 247 -0.06(-1.57%)
Apr 27, 2020 3.812 3.829 3.812 3.829 291 +0.06(+1.69%)
Apr 24, 2020 3.766 3.766 3.766 3.766 118 -0.09(-2.31%)
Apr 22, 2020 3.855 3.855 3.855 0 -0.03(-0.79%)
Apr 21, 2020 3.897 4.024 3.880 3.885 2,956 +0.03(+0.79%)
Apr 20, 2020 3.855 3.855 3.855 3.855 118 +0.04(+1.11%)
Apr 17, 2020 3.812 3.812 3.812 23 +0.00(+0.00%)
Apr 16, 2020 3.812 3.812 3.795 3.812 1,292 +0.00(+0.00%)
Apr 15, 2020 3.838 3.838 3.812 3.812 537 +0.10(+2.74%)
Apr 14, 2020 3.558 3.728 3.558 3.711 2,332 -0.02(-0.45%)
Apr 13, 2020 3.812 3.812 3.558 3.728 1,365 -0.08(-2.22%)
Apr 09, 2020 3.805 3.838 3.805 3.812 590 +0.11(+2.97%)
Apr 06, 2020 3.702 3.702 3.702 0 -0.06(-1.55%)
Apr 02, 2020 3.761 3.761 3.761 0 +0.06(+1.76%)
Mar 31, 2020 3.696 3.696 3.696 0 +0.00(+0.00%)
Mar 27, 2020 3.696 3.696 3.696 0 -0.06(-1.53%)
Mar 25, 2020 3.753 3.753 3.753 0 -0.06(-1.56%)
Mar 24, 2020 3.812 3.812 3.812 3.812 236 +0.13(+3.57%)
Mar 20, 2020 3.681 3.681 3.681 0 -0.20(-5.08%)
Mar 17, 2020 3.878 3.878 3.878 0 +0.24(+6.45%)
Mar 16, 2020 3.643 3.643 3.643 28 +0.00(+0.00%)
Mar 13, 2020 3.643 3.643 3.643 3.643 118 -0.05(-1.35%)
Mar 12, 2020 3.685 3.693 3.685 3.693 1,088 -0.03(-0.93%)
Mar 11, 2020 3.728 3.728 3.685 3.728 590 -0.01(-0.15%)
Mar 10, 2020 3.736 3.736 3.730 3.733 728 +0.01(+0.30%)
Mar 09, 2020 3.722 3.722 3.722 3.722 406 -0.03(-0.82%)
Mar 06, 2020 3.753 3.753 3.753 3.753 118 -0.02(-0.45%)
Mar 05, 2020 3.869 3.869 3.770 3.770 396 +0.03(+0.93%)
Mar 04, 2020 3.827 3.827 3.728 3.735 1,198 -0.04(-1.13%)
Mar 02, 2020 3.778 3.778 3.778 0 +0.00(+0.00%)
Feb 28, 2020 3.778 3.778 3.778 3.778 472 -0.00(-0.02%)
Feb 27, 2020 3.812 3.831 3.778 3.778 1,711 -0.12(-3.04%)
Feb 24, 2020 3.897 3.897 3.897 0 +0.08(+2.22%)
Feb 21, 2020 3.812 3.812 3.812 47 +0.00(+0.00%)
Feb 20, 2020 3.812 3.812 3.812 3.812 126 -0.21(-5.26%)
Feb 19, 2020 4.024 4.024 4.024 84 +0.00(+0.00%)
Feb 14, 2020 4.024 4.024 4.024 0 +0.00(+0.00%)
Feb 13, 2020 4.024 4.024 4.024 4.024 258 +0.16(+4.19%)
Feb 12, 2020 3.862 3.862 3.862 3.862 161 -0.14(-3.62%)
Feb 11, 2020 4.007 4.007 4.007 4.007 178 +0.17(+4.46%)
Feb 10, 2020 3.836 3.836 3.836 3.836 319 -0.05(-1.35%)
Feb 07, 2020 3.889 3.889 3.889 41 +0.00(+0.00%)
Feb 06, 2020 3.889 3.889 3.889 57 +0.00(+0.00%)
Feb 05, 2020 3.889 3.889 3.889 11 +0.00(+0.00%)
Feb 04, 2020 3.897 3.897 3.842 3.889 1,109 +0.08(+2.01%)
Feb 03, 2020 3.800 3.812 3.770 3.812 1,428 -0.05(-1.18%)
Jan 31, 2020 3.753 3.858 3.753 3.858 826 +0.01(+0.31%)
Jan 29, 2020 3.845 3.845 3.845 0 -0.09(-2.39%)
Jan 28, 2020 3.897 4.061 3.897 3.939 6,002 +0.17(+4.49%)
Jan 27, 2020 3.711 3.880 3.711 3.770 4,556 -0.15(-3.74%)
Jan 24, 2020 3.912 3.925 3.897 3.916 1,534 -0.31(-7.36%)
Jan 23, 2020 4.227 4.227 4.227 11 +0.00(+0.00%)
Jan 22, 2020 3.922 4.227 3.904 4.227 2,738 +0.25(+6.21%)
Jan 21, 2020 3.897 3.989 3.897 3.980 1,222 -0.03(-0.67%)
Jan 17, 2020 4.024 4.024 4.007 4.007 472 -0.00(-0.10%)
Jan 16, 2020 4.011 4.011 4.011 3 +0.00(+0.00%)
Jan 15, 2020 4.041 4.041 4.011 4.011 236 +0.03(+0.74%)
Jan 14, 2020 3.982 3.982 3.982 3.982 415 +0.05(+1.26%)
Jan 13, 2020 3.932 3.932 3.932 15 +0.00(+0.00%)
Jan 10, 2020 3.923 3.932 3.897 3.932 1,416 -0.16(-3.81%)
Jan 09, 2020 4.088 4.088 4.088 122 +0.00(+0.00%)
Jan 07, 2020 4.088 4.088 4.088 0 +0.11(+2.66%)
Jan 03, 2020 3.982 3.982 3.982 0 +0.00(+0.00%)
Jan 02, 2020 4.151 4.151 3.965 3.982 1,199 -0.18(-4.37%)
Dec 31, 2019 3.906 4.164 3.906 4.164 2,124 +0.27(+6.85%)
Dec 30, 2019 3.897 3.897 3.897 59 +0.00(+0.00%)
Dec 27, 2019 4.278 4.278 3.897 3.897 826 -0.06(-1.48%)
Dec 26, 2019 4.029 4.029 3.956 3.956 727 -0.09(-2.11%)
Dec 24, 2019 4.024 4.041 4.024 4.041 472 +0.02(+0.41%)
Dec 20, 2019 4.024 4.024 4.024 0 +0.12(+3.04%)
Dec 19, 2019 3.917 3.917 3.906 3.906 1,150 +0.01(+0.22%)
Dec 18, 2019 3.931 3.931 3.897 3.897 1,213 +0.00(+0.00%)
Dec 17, 2019 3.846 3.928 3.846 3.897 1,831 +0.09(+2.25%)
Dec 16, 2019 3.838 3.838 3.811 3.811 368 +0.03(+0.87%)
Dec 13, 2019 3.855 3.855 3.778 3.778 236 -0.03(-0.71%)
Dec 12, 2019 3.863 3.863 3.805 3.805 295 -0.04(-0.95%)
Dec 11, 2019 3.838 3.855 3.775 3.842 1,571 -0.03(-0.69%)
Dec 10, 2019 4.016 4.016 3.711 3.868 1,216 -0.03(-0.80%)
Dec 09, 2019 3.900 3.900 3.900 3.900 1,903 -0.15(-3.71%)
Dec 06, 2019 4.050 4.050 4.050 42 +0.00(+0.00%)
Dec 05, 2019 3.880 4.050 3.880 4.050 3,355 +0.00(+0.04%)
Dec 04, 2019 4.050 4.050 4.048 4.048 2,988 -0.00(-0.04%)
Dec 03, 2019 3.879 4.050 3.879 4.050 3,065 +0.17(+4.46%)
Dec 02, 2019 3.888 3.888 3.866 3.877 3,136 -0.00(-0.04%)
Nov 29, 2019 3.878 3.878 3.878 18 +0.00(+0.00%)
Nov 27, 2019 3.864 3.878 3.845 3.878 987 +0.10(+2.74%)
Nov 26, 2019 3.774 3.774 3.774 61 +0.00(+0.00%)
Nov 19, 2019 3.774 3.774 3.774 0 -0.10(-2.71%)
Nov 18, 2019 3.879 3.879 3.879 3.879 246 +0.09(+2.30%)
Nov 15, 2019 3.792 3.792 3.792 29 +0.00(+0.00%)
Nov 14, 2019 3.792 3.792 3.792 49 +0.00(+0.00%)
Nov 13, 2019 3.792 3.792 3.792 53 +0.00(+0.00%)
Nov 11, 2019 3.792 3.792 3.792 0 -0.15(-3.81%)
Nov 08, 2019 3.808 3.943 3.808 3.943 740 -0.03(-0.88%)
Nov 07, 2019 3.977 3.977 3.977 3.977 421 -0.07(-1.72%)
Nov 06, 2019 4.047 4.047 4.047 39 +0.00(+0.00%)
Nov 05, 2019 4.047 4.047 4.047 4.047 340 +0.10(+2.52%)
Nov 04, 2019 3.948 3.948 3.948 50 +0.00(+0.00%)
Nov 01, 2019 3.948 3.948 3.948 2 +0.00(+0.00%)
Oct 31, 2019 3.959 3.959 3.948 3.948 990 +0.10(+2.62%)
Oct 30, 2019 3.847 3.847 3.847 3.847 506 +0.00(+0.00%)
Oct 28, 2019 3.847 3.847 3.847 0 +0.00(+0.00%)
Oct 24, 2019 3.847 3.847 3.847 0 +0.01(+0.38%)
Oct 23, 2019 3.847 3.847 3.832 3.832 353 +0.27(+7.55%)
Oct 21, 2019 3.564 3.564 3.564 0 +0.00(+0.00%)
Oct 18, 2019 3.742 3.742 3.564 3.564 1,481 -0.16(-4.35%)
Oct 17, 2019 3.726 3.726 3.726 3.726 353 -0.04(-1.12%)
Oct 16, 2019 3.768 3.790 3.768 3.768 401 +0.00(+0.06%)
Oct 15, 2019 3.781 3.781 3.766 3.766 1,296 -0.01(-0.33%)
Oct 11, 2019 3.778 3.778 3.778 0 -0.01(-0.31%)
Oct 10, 2019 3.790 3.790 3.790 40 +0.00(+0.00%)
Oct 09, 2019 3.790 3.790 3.790 13 +0.00(+0.00%)
Oct 08, 2019 3.771 3.790 3.771 3.790 1,111 +0.00(+0.11%)
Oct 07, 2019 3.785 3.785 3.785 37 +0.00(+0.00%)
Oct 03, 2019 3.785 3.785 3.785 0 -0.06(-1.60%)
Oct 01, 2019 3.847 3.847 3.847 0 +0.00(+0.00%)
Sep 30, 2019 3.847 3.847 3.847 3.847 418 +0.16(+4.40%)
Sep 27, 2019 3.685 3.685 3.685 3.685 123 -0.09(-2.34%)
Sep 26, 2019 3.773 3.773 3.773 2 +0.00(+0.00%)
Sep 25, 2019 3.773 3.773 3.773 23 +0.00(+0.00%)
Sep 23, 2019 3.773 3.773 3.773 0 +0.00(+0.00%)
Sep 20, 2019 3.773 3.773 3.773 37 +0.00(+0.00%)
Sep 18, 2019 3.773 3.773 3.773 0 +0.10(+2.71%)
Sep 16, 2019 3.674 3.674 3.674 0 +0.09(+2.39%)
Sep 12, 2019 3.588 3.588 3.588 0 -0.24(-6.25%)
Sep 11, 2019 3.827 3.827 3.827 3.827 148 +0.02(+0.54%)
Sep 09, 2019 3.807 3.807 3.807 0 +0.09(+2.55%)
Sep 06, 2019 3.712 3.712 3.712 3.712 123 +0.06(+1.67%)
Sep 05, 2019 3.645 3.651 3.449 3.651 2,717 -0.05(-1.35%)
Sep 04, 2019 3.701 3.701 3.701 3.701 747 -0.01(-0.23%)
Sep 03, 2019 3.709 3.709 3.709 25 +0.00(+0.00%)
Aug 30, 2019 3.709 3.709 3.709 3.709 246 +0.02(+0.49%)
Aug 29, 2019 3.691 3.691 3.691 3 +0.00(+0.00%)
Aug 27, 2019 3.691 3.691 3.691 0 -0.01(-0.17%)
Aug 26, 2019 3.697 3.697 3.697 44 +0.00(+0.00%)
Aug 22, 2019 3.697 3.697 3.697 0 -0.01(-0.39%)
Aug 20, 2019 3.712 3.712 3.712 0 +0.03(+0.72%)
Aug 19, 2019 3.685 3.685 3.685 50 +0.00(+0.00%)
Aug 15, 2019 3.685 3.685 3.685 0 -0.14(-3.68%)
Aug 14, 2019 3.807 3.826 3.807 3.826 679 +0.02(+0.51%)
Aug 13, 2019 3.807 3.807 3.807 3.807 123 +0.00(+0.00%)
Aug 09, 2019 3.807 3.807 3.807 0 +0.00(+0.00%)
Aug 08, 2019 3.807 3.807 3.807 123 +0.00(+0.00%)
Aug 07, 2019 3.807 3.807 3.807 3.807 246 +0.00(+0.00%)
Aug 06, 2019 3.807 3.807 3.807 3.807 123 -0.02(-0.57%)
Aug 02, 2019 3.828 3.828 3.828 0 +0.09(+2.54%)
Aug 01, 2019 4.050 4.252 3.733 3.733 2,259 -0.07(-1.92%)
Jul 26, 2019 3.807 3.807 3.807 0 -0.04(-1.05%)
Jul 24, 2019 3.847 3.847 3.847 0 +0.10(+2.76%)
Jul 23, 2019 3.722 3.744 3.722 3.744 4,185 +0.06(+1.65%)
Jul 22, 2019 3.827 3.827 3.683 3.683 4,451 -0.14(-3.66%)
Jul 19, 2019 3.842 3.842 3.823 3.823 11,112 +0.00(+0.00%)
Jul 18, 2019 3.823 3.823 3.823 3.823 807 +0.12(+3.37%)
Jul 15, 2019 3.698 3.698 3.698 0 -0.07(-1.84%)
Jul 12, 2019 3.774 3.774 3.734 3.768 1,605 -0.01(-0.39%)
Jul 11, 2019 3.811 3.811 3.782 3.782 255 +0.06(+1.52%)
Jul 08, 2019 3.726 3.726 3.726 0 +0.01(+0.29%)
Jul 05, 2019 3.717 3.726 3.714 3.715 3,457 -0.01(-0.24%)
Jul 03, 2019 3.726 3.726 3.724 3.724 370 +0.01(+0.24%)
Jul 02, 2019 3.715 3.715 3.715 3.715 1,234 +0.00(+0.07%)
Jul 01, 2019 3.712 3.712 3.712 30 +0.00(+0.00%)
Jun 28, 2019 3.717 3.726 3.712 3.712 1,234 -0.01(-0.35%)
Jun 27, 2019 3.725 3.725 3.725 4 +0.00(+0.00%)
Jun 26, 2019 3.717 3.726 3.700 3.725 2,592 +0.03(+0.70%)
Jun 25, 2019 3.700 3.700 3.700 1 +0.00(+0.00%)
Jun 24, 2019 3.585 3.717 3.585 3.700 740 -0.01(-0.22%)
Jun 21, 2019 3.726 3.726 3.708 3.708 1,605 -0.02(-0.48%)
Jun 20, 2019 3.725 3.726 3.684 3.726 1,855 +0.04(+0.97%)
Jun 19, 2019 3.690 3.690 3.690 3.690 265 +0.02(+0.68%)
Jun 14, 2019 3.665 3.665 3.665 0 -0.06(-1.63%)
Jun 13, 2019 3.726 3.726 3.726 3.726 371 +0.24(+6.98%)
Jun 11, 2019 3.483 3.483 3.483 0 -0.36(-9.28%)
Jun 10, 2019 3.839 3.839 3.839 3.839 308 +0.03(+0.66%)
Jun 07, 2019 3.736 3.831 3.736 3.814 2,716 +0.08(+2.08%)
Jun 06, 2019 3.831 3.831 3.736 3.736 986 +0.02(+0.42%)
Jun 04, 2019 3.721 3.721 3.721 0 -0.07(-1.85%)
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.