Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Willamette Valley Vineyards IN (NQ: WVVIP )

3.965 +0.145 (+3.80%)

Streaming Delayed Price Updated: 2:52 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.812	4.871	4.744	4.744	1,220	-0.30(-5.88%)
Nov 27, 2020	5.041	5.041	5.041	5.041	118	+0.00(+0.00%)
Nov 25, 2020	5.041	5.041	5.041	5.041	1,180	+0.25(+5.13%)
Nov 24, 2020		4.795	4.795	4.795	112	+0.00(+0.00%)
Nov 23, 2020	5.083	5.083	4.792	4.795	2,548	+0.05(+1.07%)
Nov 20, 2020		4.744	4.744	4.744	90	+0.00(+0.00%)
Nov 19, 2020	5.083	5.083	4.744	4.744	1,004	+0.08(+1.82%)
Nov 18, 2020		4.660	4.660	4.660	53	+0.00(+0.00%)
Nov 17, 2020	4.660	4.660	4.660	4.660	265	-0.08(-1.79%)
Nov 16, 2020	4.744	4.744	4.744	4.744	769	-0.01(-0.18%)
Nov 13, 2020		4.753	4.753	4.753	29	+0.00(+0.00%)
Nov 12, 2020	4.744	4.753	4.744	4.753	773	-0.31(-6.19%)
Nov 11, 2020	4.448	5.066	4.109	5.066	6,801	+0.28(+5.84%)
Nov 10, 2020		4.787	4.787	4.787	42	+0.00(+0.00%)
Nov 09, 2020	4.575	4.787	4.575	4.787	481	+0.17(+3.67%)
Nov 06, 2020		4.617	4.617	4.617	56	+0.00(+0.00%)
Nov 05, 2020	4.575	4.617	4.575	4.617	372	-0.06(-1.36%)
Nov 04, 2020		4.681	4.681	4.681	8	+0.00(+0.00%)
Nov 03, 2020	4.681	4.681	4.681	4.681	129	-0.01(-0.26%)
Nov 02, 2020	4.693	4.693	4.693	4.693	126	+0.25(+5.51%)
Oct 30, 2020	4.448	4.549	4.405	4.448	1,534	-0.12(-2.60%)
Oct 29, 2020	4.566	4.566	4.566	4.566	211	-0.08(-1.82%)
Oct 28, 2020	4.660	4.660	4.651	4.651	511	-0.01(-0.18%)
Oct 27, 2020	4.660	4.660	4.660	4.660	593	-0.01(-0.18%)
Oct 26, 2020	4.668	4.668	4.668	4.668	383	+0.04(+0.82%)
Oct 22, 2020		4.630	4.630	4.630	0	+0.00(+0.00%)
Oct 21, 2020		4.630	4.630	4.630	2	+0.00(+0.00%)
Oct 20, 2020		4.630	4.630	4.630	106	+0.00(+0.00%)
Oct 19, 2020		4.630	4.630	4.630	73	+0.00(+0.00%)
Oct 16, 2020		4.630	4.630	4.630	43	+0.00(+0.00%)
Oct 15, 2020	4.630	4.630	4.630	4.630	231	-0.01(-0.22%)
Oct 14, 2020	4.702	4.897	4.640	4.640	762	-0.51(-9.91%)
Oct 13, 2020	4.704	5.295	4.704	5.151	2,384	+0.45(+9.55%)
Oct 12, 2020	5.126	5.126	4.702	4.702	744	+0.04(+0.91%)
Oct 09, 2020		4.660	4.660	4.660	10	+0.00(+0.00%)
Oct 08, 2020	4.744	4.744	4.660	4.660	519	+0.01(+0.18%)
Oct 07, 2020		4.651	4.651	4.651	4	+0.00(+0.00%)
Oct 06, 2020	4.651	4.651	4.651	4.651	285	+0.09(+1.97%)
Oct 05, 2020		4.561	4.561	4.561	138	+0.00(+0.00%)
Oct 02, 2020	4.236	4.561	4.236	4.561	826	+0.07(+1.64%)
Oct 01, 2020	4.422	4.702	4.422	4.488	2,186	+0.07(+1.48%)
Sep 30, 2020	4.617	4.829	4.346	4.422	3,797	-0.05(-1.14%)
Sep 29, 2020	4.469	4.575	4.444	4.473	2,412	-0.21(-4.47%)
Sep 28, 2020	4.730	4.730	4.660	4.683	1,363	+0.15(+3.31%)
Sep 25, 2020	4.575	4.710	4.532	4.532	2,950	-0.04(-0.93%)
Sep 24, 2020	4.405	4.747	4.256	4.575	8,145	+0.28(+6.62%)
Sep 23, 2020	4.405	4.405	4.291	4.291	1,563	-0.04(-0.88%)
Sep 22, 2020	4.812	4.812	4.321	4.329	2,361	-0.12(-2.67%)
Sep 21, 2020	4.783	4.783	4.448	4.448	3,897	-0.06(-1.41%)
Sep 18, 2020	4.575	4.575	4.511	4.511	354	+0.19(+4.29%)
Sep 17, 2020	4.326	4.326	4.326	4.326	413	-0.17(-3.84%)
Sep 16, 2020	4.575	4.575	4.499	4.499	884	-0.33(-6.81%)
Sep 15, 2020	4.643	4.827	4.643	4.827	356	+0.17(+3.60%)
Sep 14, 2020	4.691	4.744	4.372	4.660	4,488	-0.09(-1.87%)
Sep 11, 2020		4.749	4.749	4.749	86	+0.00(+0.00%)
Sep 10, 2020		4.749	4.749	4.749	5	+0.00(+0.00%)
Sep 09, 2020	4.744	4.749	4.660	4.749	1,031	+0.00(+0.09%)
Sep 08, 2020	4.871	4.871	4.660	4.744	2,392	+0.11(+2.26%)
Sep 04, 2020		4.639	4.639	4.639	38	+0.00(+0.00%)
Sep 03, 2020		4.639	4.639	4.639	47	+0.00(+0.00%)
Sep 02, 2020	4.639	4.639	4.639	4.639	1,239	-0.21(-4.36%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Willamette Valley Vineyards IN (NQ: WVVIP )

Historical Prices