Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crimson Wine (OP: CWGL )

5.750 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2022 5.414 5.740 5.350 5.610 48,490 +0.20(+3.70%)
Dec 29, 2022 5.490 5.550 5.260 5.410 27,313 -0.07(-1.28%)
Dec 28, 2022 5.310 5.480 5.110 5.480 128,439 +0.25(+4.78%)
Dec 27, 2022 5.370 5.370 5.230 5.230 194,271 -0.22(-4.04%)
Dec 23, 2022 5.400 5.490 5.365 5.450 94,709 +0.04(+0.69%)
Dec 22, 2022 5.700 5.730 5.150 5.412 148,253 -0.41(-7.00%)
Dec 21, 2022 5.750 5.820 5.700 5.820 18,080 +0.07(+1.22%)
Dec 20, 2022 5.790 5.790 5.670 5.750 43,109 -0.03(-0.52%)
Dec 19, 2022 5.850 5.850 5.690 5.780 34,517 -0.11(-1.87%)
Dec 16, 2022 5.875 5.890 5.770 5.890 2,175 -0.03(-0.49%)
Dec 15, 2022 5.890 5.950 5.720 5.919 18,697 +0.02(+0.32%)
Dec 14, 2022 5.989 6.000 5.830 5.900 12,079 -0.03(-0.51%)
Dec 13, 2022 5.933 6.220 5.910 5.930 10,916 +0.00(+0.00%)
Dec 12, 2022 5.910 5.960 5.910 5.930 7,580 -0.07(-1.17%)
Dec 09, 2022 5.860 6.000 5.810 6.000 13,355 +0.10(+1.69%)
Dec 08, 2022 5.760 5.900 5.760 5.900 14,341 +0.09(+1.61%)
Dec 07, 2022 5.850 5.960 5.806 5.806 22,446 -0.04(-0.75%)
Dec 06, 2022 5.990 6.100 5.800 5.850 46,106 -0.20(-3.31%)
Dec 05, 2022 6.020 6.050 6.020 6.050 240 -0.07(-1.14%)
Dec 02, 2022 6.050 6.120 5.990 6.120 2,726 +0.13(+2.17%)
Dec 01, 2022 5.950 6.050 5.950 5.990 13,859 -0.06(-0.99%)
Nov 30, 2022 6.000 6.120 5.980 6.050 64,509 +0.05(+0.83%)
Nov 29, 2022 6.150 6.230 6.000 6.000 33,628 -0.20(-3.23%)
Nov 28, 2022 6.155 6.250 6.072 6.200 154,294 -0.05(-0.80%)
Nov 25, 2022 6.140 6.250 6.140 6.250 1,779 +0.00(+0.00%)
Nov 23, 2022 6.170 6.250 6.130 6.250 4,516 +0.13(+2.12%)
Nov 22, 2022 6.170 6.250 6.120 6.120 38,871 -0.04(-0.65%)
Nov 21, 2022 6.260 6.260 6.100 6.160 10,100 -0.19(-2.99%)
Nov 18, 2022 6.285 6.540 6.250 6.350 40,906 +0.08(+1.28%)
Nov 17, 2022 6.295 6.323 6.250 6.270 7,112 +0.02(+0.32%)
Nov 16, 2022 6.260 6.340 6.110 6.250 10,836 +0.05(+0.81%)
Nov 15, 2022 6.250 6.260 6.060 6.200 20,671 -0.03(-0.48%)
Nov 14, 2022 6.150 6.230 6.150 6.230 1,146,121 -0.02(-0.32%)
Nov 11, 2022 6.125 6.260 5.970 6.250 10,879 +0.12(+1.94%)
Nov 10, 2022 6.100 6.170 6.100 6.131 1,157 +0.12(+2.01%)
Nov 09, 2022 6.237 6.250 6.000 6.010 15,518 -0.19(-3.06%)
Nov 08, 2022 6.250 6.250 6.110 6.200 2,929 -0.04(-0.64%)
Nov 07, 2022 6.292 6.320 6.210 6.240 4,657 +0.04(+0.65%)
Nov 04, 2022 6.275 6.275 6.105 6.200 15,677 -0.05(-0.80%)
Nov 03, 2022 6.250 6.275 6.250 6.250 3,493 +0.00(+0.00%)
Nov 02, 2022 6.275 6.285 6.250 6.250 14,277 +0.00(+0.00%)
Nov 01, 2022 6.025 6.285 6.025 6.250 7,532 +0.30(+5.04%)
Oct 31, 2022 6.150 6.200 5.780 5.950 20,107 -0.27(-4.34%)
Oct 28, 2022 6.170 6.220 6.170 6.220 635 +0.01(+0.16%)
Oct 27, 2022 6.170 6.210 6.160 6.210 7,799 +0.02(+0.32%)
Oct 26, 2022 6.180 6.210 6.175 6.190 13,655 +0.04(+0.65%)
Oct 25, 2022 6.220 6.230 6.150 6.150 3,977 -0.10(-1.60%)
Oct 24, 2022 6.250 6.270 6.250 6.250 5,447 -0.05(-0.79%)
Oct 21, 2022 6.260 6.300 6.250 6.300 5,883 +0.00(+0.00%)
Oct 20, 2022 6.310 6.310 6.260 6.300 7,957 -0.01(-0.16%)
Oct 19, 2022 6.300 6.310 6.300 6.310 1,796 +0.10(+1.61%)
Oct 18, 2022 6.360 6.360 6.130 6.210 6,231 -0.17(-2.59%)
Oct 17, 2022 6.350 6.386 6.350 6.375 585 -0.03(-0.39%)
Oct 14, 2022 6.350 6.400 6.350 6.400 1,936 +0.05(+0.79%)
Oct 13, 2022 6.350 6.350 6.350 6.350 596 -0.06(-0.94%)
Oct 12, 2022 6.270 6.415 6.270 6.410 4,854 +0.14(+2.23%)
Oct 11, 2022 6.400 6.425 6.250 6.270 26,119 -0.14(-2.18%)
Oct 10, 2022 6.250 6.410 6.250 6.410 9,410 +0.26(+4.23%)
Oct 07, 2022 6.100 6.195 6.050 6.150 7,168 +0.15(+2.50%)
Oct 06, 2022 6.360 6.460 6.000 6.000 71,306 -0.66(-9.91%)
Oct 05, 2022 6.600 6.667 6.460 6.660 800 -0.04(-0.52%)
Oct 04, 2022 6.400 6.725 6.400 6.695 8,663 +0.25(+3.88%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.