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
Markets:
Overview
News
Currencies
International
Treasuries

Willamette Valley Vineyards, Inc. - Common Stock (NQ:WVVI)

3.550 -0.280 (-7.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 28, 2025 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 28, 2025 3.530 3.836 3.530 3.550 5,498 -0.28(-7.31%)
Oct 27, 2025 3.680 3.840 3.640 3.830 5,383 +0.12(+3.23%)
Oct 24, 2025 3.770 3.830 3.710 3.710 4,269 -0.04(-1.07%)
Oct 23, 2025 3.802 3.882 3.750 3.750 14,382 -0.15(-3.85%)
Oct 22, 2025 3.850 4.000 3.850 3.900 1,797 +0.00(+0.00%)
Oct 21, 2025 3.810 3.965 3.680 3.900 3,436 +0.10(+2.75%)
Oct 20, 2025 3.830 3.965 3.636 3.796 9,303 +0.05(+1.21%)
Oct 17, 2025 3.600 3.780 3.595 3.750 15,610 +0.25(+7.14%)
Oct 16, 2025 3.600 3.720 3.460 3.500 5,421 -0.10(-2.77%)
Oct 15, 2025 3.490 3.660 3.490 3.600 5,858 +0.01(+0.28%)
Oct 14, 2025 3.430 3.622 3.410 3.590 21,659 +0.22(+6.53%)
Oct 13, 2025 3.610 3.640 3.300 3.370 32,025 -0.37(-9.97%)
Oct 10, 2025 3.500 3.743 3.430 3.743 7,088 +0.16(+4.55%)
Oct 09, 2025 3.450 3.660 3.410 3.580 3,564 +0.15(+4.37%)
Oct 08, 2025 3.460 3.667 3.370 3.430 15,962 -0.20(-5.52%)
Oct 07, 2025 3.610 3.650 3.364 3.631 13,347 -0.04(-1.08%)
Oct 06, 2025 3.620 3.820 3.450 3.670 7,039 +0.05(+1.52%)
Oct 03, 2025 3.690 3.690 3.558 3.615 3,040 -0.07(-2.03%)
Oct 02, 2025 3.650 3.763 3.560 3.690 2,171 -0.06(-1.60%)
Oct 01, 2025 3.640 3.750 3.580 3.750 1,446 +0.18(+5.04%)
Sep 30, 2025 3.660 3.680 3.460 3.570 2,081 -0.09(-2.46%)
Sep 29, 2025 3.620 3.720 3.530 3.660 2,697 +0.20(+5.78%)
Sep 26, 2025 3.450 3.469 3.400 3.460 3,779 -0.04(-1.14%)
Sep 25, 2025 3.460 3.670 3.460 3.500 2,538 -0.02(-0.57%)
Sep 24, 2025 3.740 3.830 3.500 3.520 16,422 -0.18(-4.86%)
Sep 23, 2025 3.600 3.850 3.590 3.700 10,385 +0.15(+4.23%)
Sep 22, 2025 4.160 4.160 3.300 3.550 52,851 -0.59(-14.25%)
Sep 19, 2025 4.260 4.497 4.140 4.140 3,929 -0.26(-5.91%)
Sep 18, 2025 4.150 4.570 4.150 4.400 1,940 +0.19(+4.51%)
Sep 17, 2025 4.310 4.449 4.210 4.210 9,266 -0.27(-6.07%)
Sep 16, 2025 4.590 4.848 4.310 4.482 33,451 -0.06(-1.28%)
Sep 15, 2025 5.100 5.100 4.400 4.540 15,103 -0.46(-9.27%)
Sep 12, 2025 5.004 5.004 5.004 5.004 707 +0.20(+4.25%)
Sep 11, 2025 4.900 4.910 4.800 4.800 948 -0.28(-5.51%)
Sep 10, 2025 5.090 5.090 4.860 5.080 1,672 +0.13(+2.63%)
Sep 09, 2025 4.945 5.060 4.936 4.950 1,430 +0.04(+0.81%)
Sep 08, 2025 4.880 5.070 4.880 4.910 1,368 +0.01(+0.28%)
Sep 05, 2025 4.840 5.072 4.840 4.896 3,580 +0.48(+10.89%)
Sep 04, 2025 4.416 4.416 4.416 4.416 957 +0.05(+1.05%)
Sep 02, 2025 4.370 287 -0.27(-5.82%)
Aug 29, 2025 4.360 4.770 4.360 4.640 3,158 +0.24(+5.45%)
Aug 28, 2025 4.430 4.500 4.360 4.400 2,631 +0.10(+2.33%)
Aug 27, 2025 4.350 4.550 4.300 4.300 2,581 -0.04(-0.92%)
Aug 26, 2025 4.380 4.450 4.340 4.340 868 -0.01(-0.23%)
Aug 25, 2025 4.154 4.447 4.154 4.350 4,076 +0.24(+5.97%)
Aug 22, 2025 4.300 4.350 4.095 4.105 12,649 -0.15(-3.64%)
Aug 21, 2025 4.430 4.450 4.260 4.260 7,218 -0.12(-2.72%)
Aug 20, 2025 4.510 4.635 4.290 4.379 4,038 -0.17(-3.76%)
Aug 19, 2025 4.600 4.643 4.550 4.550 3,358 -0.10(-2.15%)
Aug 18, 2025 4.650 4.695 4.650 4.650 1,748 -0.03(-0.64%)
Aug 14, 2025 4.680 502 -0.07(-1.47%)
Aug 13, 2025 4.610 4.833 4.610 4.750 2,453 +0.13(+2.81%)
Aug 12, 2025 4.860 4.860 4.610 4.620 1,780 -0.22(-4.53%)
Aug 11, 2025 4.650 4.839 4.652 4.839 3,587 +0.08(+1.77%)
Aug 08, 2025 4.750 4.755 4.750 4.755 1,601 +0.03(+0.69%)
Aug 07, 2025 4.723 4.723 4.723 4.723 322 -0.01(-0.26%)
Aug 06, 2025 4.740 4.735 4.735 4.735 505 +0.01(+0.13%)
Aug 05, 2025 4.655 4.801 4.655 4.729 822 +0.08(+1.70%)
Aug 04, 2025 4.750 4.761 4.650 4.650 5,113 -0.15(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.