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 )

5.890 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 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 17, 2024 5.860 5.890 5.860 5.890 1,277 +0.04(+0.68%)
May 16, 2024 5.870 5.900 5.800 5.850 2,989 -0.02(-0.34%)
May 15, 2024 5.850 5.880 5.850 5.870 4,470 +0.02(+0.34%)
May 14, 2024 5.830 5.865 5.830 5.850 2,611 +0.04(+0.69%)
May 13, 2024 5.860 5.860 5.810 5.810 2,482 -0.10(-1.69%)
May 09, 2024 5.910 318 +0.02(+0.34%)
May 08, 2024 5.985 6.050 5.830 5.890 11,084 -0.11(-1.83%)
May 07, 2024 5.910 6.025 5.910 6.000 8,891 +0.00(+0.00%)
May 06, 2024 6.000 6.010 6.000 6.000 6,844 -0.05(-0.76%)
May 03, 2024 6.010 6.046 5.950 6.046 2,032 +0.04(+0.60%)
May 02, 2024 6.170 6.170 6.000 6.010 6,492 -0.12(-1.88%)
May 01, 2024 6.155 6.170 6.125 6.125 4,960 -0.00(-0.08%)
Apr 30, 2024 6.025 6.188 6.000 6.130 13,534 +0.17(+2.85%)
Apr 29, 2024 5.900 6.025 5.900 5.960 7,412 +0.06(+1.02%)
Apr 26, 2024 5.880 5.935 5.880 5.900 3,051 +0.00(+0.00%)
Apr 25, 2024 5.830 5.900 5.830 5.900 1,663 +0.05(+0.84%)
Apr 24, 2024 5.830 5.851 5.830 5.851 950 -0.05(-0.83%)
Apr 23, 2024 5.860 5.900 5.800 5.900 1,944 -0.15(-2.48%)
Apr 22, 2024 5.930 6.050 5.850 6.050 3,976 +0.25(+4.40%)
Apr 19, 2024 5.780 5.830 5.780 5.795 2,725 -0.09(-1.58%)
Apr 18, 2024 5.780 5.912 5.780 5.888 11,217 +0.03(+0.48%)
Apr 17, 2024 5.780 5.915 5.780 5.860 4,421 -0.04(-0.68%)
Apr 16, 2024 5.780 5.960 5.780 5.900 3,038 +0.09(+1.55%)
Apr 15, 2024 5.770 5.900 5.770 5.810 6,541 -0.02(-0.34%)
Apr 12, 2024 5.780 5.830 5.770 5.830 1,067 -0.01(-0.12%)
Apr 11, 2024 5.785 5.850 5.760 5.837 4,709 +0.07(+1.16%)
Apr 10, 2024 5.810 5.955 5.770 5.770 9,815 -0.04(-0.69%)
Apr 09, 2024 5.770 5.810 5.770 5.810 7,251 +0.02(+0.35%)
Apr 08, 2024 5.770 5.790 5.770 5.790 6,500 +0.00(+0.00%)
Apr 05, 2024 5.850 5.850 5.770 5.790 4,189 -0.08(-1.36%)
Apr 04, 2024 5.768 5.870 5.760 5.870 13,015 +0.09(+1.56%)
Apr 03, 2024 5.750 5.780 5.750 5.780 1,721 +0.03(+0.52%)
Apr 02, 2024 5.720 5.769 5.670 5.750 10,559 +0.00(+0.00%)
Apr 01, 2024 5.820 5.820 5.750 5.750 12,534 -0.04(-0.69%)
Mar 28, 2024 5.791 5.800 5.770 5.790 1,827 +0.00(+0.00%)
Mar 27, 2024 5.740 5.790 5.740 5.790 1,512 +0.04(+0.70%)
Mar 26, 2024 5.785 5.785 5.750 5.750 3,258 -0.01(-0.17%)
Mar 25, 2024 5.760 5.890 5.710 5.760 76,393 -0.02(-0.26%)
Mar 22, 2024 5.770 5.800 5.770 5.775 3,808 -0.02(-0.35%)
Mar 21, 2024 5.750 5.795 5.750 5.795 4,094 +0.03(+0.43%)
Mar 20, 2024 5.760 5.864 5.760 5.770 11,978 -0.03(-0.52%)
Mar 19, 2024 5.795 5.860 5.700 5.800 16,115 +0.00(+0.00%)
Mar 18, 2024 5.780 5.810 5.780 5.800 1,980 +0.00(+0.00%)
Mar 15, 2024 5.780 5.800 5.780 5.800 2,527 +0.01(+0.17%)
Mar 14, 2024 5.790 5.862 5.780 5.790 4,413 -0.04(-0.69%)
Mar 13, 2024 5.830 5.830 5.830 5.830 841 +0.04(+0.69%)
Mar 12, 2024 5.815 5.815 5.780 5.790 4,435 -0.07(-1.19%)
Mar 11, 2024 5.850 5.870 5.850 5.860 1,847 +0.01(+0.17%)
Mar 08, 2024 5.780 5.870 5.760 5.850 9,381 +0.00(+0.00%)
Mar 07, 2024 5.780 5.850 5.780 5.850 2,162 +0.00(+0.00%)
Mar 06, 2024 5.800 5.850 5.780 5.850 5,933 +0.01(+0.17%)
Mar 05, 2024 5.780 5.840 5.780 5.840 2,706 +0.04(+0.69%)
Mar 04, 2024 5.820 5.855 5.710 5.800 16,846 -0.04(-0.77%)
Mar 01, 2024 5.800 5.850 5.770 5.845 8,593 +0.04(+0.78%)
Feb 29, 2024 5.850 5.870 5.800 5.800 10,797 -0.19(-3.17%)
Feb 28, 2024 5.820 6.060 5.820 5.990 6,501 +0.17(+2.92%)
Feb 27, 2024 5.875 5.875 5.820 5.820 50,521 -0.07(-1.19%)
Feb 26, 2024 5.800 5.890 5.800 5.890 4,890 +0.06(+1.00%)
Feb 23, 2024 5.770 5.900 5.770 5.832 4,635 -0.01(-0.15%)
Feb 22, 2024 5.770 5.840 5.770 5.840 2,481 +0.04(+0.60%)
Feb 21, 2024 5.810 5.810 5.770 5.805 1,206 -0.02(-0.26%)
Feb 20, 2024 5.810 5.820 5.810 5.820 3,759 -0.04(-0.60%)
Feb 16, 2024 5.820 5.860 5.820 5.855 1,044 -0.03(-0.51%)
Feb 15, 2024 5.820 5.885 5.800 5.885 3,934 +0.08(+1.38%)
Feb 14, 2024 5.780 5.960 5.780 5.805 11,648 -0.04(-0.77%)
Feb 13, 2024 5.850 5.850 5.850 5.850 3,324 -0.01(-0.17%)
Feb 12, 2024 5.850 5.940 5.840 5.860 13,379 -0.05(-0.85%)
Feb 09, 2024 5.960 5.960 5.910 5.910 1,350 -0.09(-1.50%)
Feb 08, 2024 5.985 6.010 5.980 6.000 5,156 +0.03(+0.50%)
Feb 07, 2024 6.000 6.050 5.970 5.970 7,473 -0.07(-1.16%)
Feb 06, 2024 5.900 6.200 5.900 6.040 17,128 +0.05(+0.83%)
Feb 05, 2024 5.985 6.150 5.950 5.990 9,822 +0.11(+1.87%)
Feb 02, 2024 5.950 6.040 5.820 5.880 32,474 -0.04(-0.68%)
Feb 01, 2024 5.750 6.000 5.750 5.920 5,625 +0.16(+2.78%)
Jan 31, 2024 5.790 5.840 5.760 5.760 13,451 +0.00(+0.00%)
Jan 30, 2024 5.600 5.875 5.600 5.760 12,533 +0.08(+1.41%)
Jan 29, 2024 5.800 5.860 5.670 5.680 35,190 -0.14(-2.41%)
Jan 26, 2024 5.850 5.883 5.820 5.820 5,289 +0.01(+0.17%)
Jan 25, 2024 5.830 5.850 5.790 5.810 12,058 +0.00(+0.00%)
Jan 24, 2024 5.910 5.920 5.800 5.810 16,264 -0.04(-0.68%)
Jan 23, 2024 5.980 6.001 5.840 5.850 25,275 -0.13(-2.17%)
Jan 22, 2024 5.880 5.980 5.880 5.980 11,413 +0.09(+1.53%)
Jan 19, 2024 5.860 5.920 5.850 5.890 16,035 +0.10(+1.73%)
Jan 18, 2024 5.860 5.900 5.790 5.790 16,730 -0.12(-2.03%)
Jan 17, 2024 5.910 6.000 5.910 5.910 5,316 -0.10(-1.66%)
Jan 16, 2024 6.000 6.025 5.910 6.010 5,583 -0.06(-0.99%)
Jan 12, 2024 6.060 6.090 6.025 6.070 10,055 +0.03(+0.50%)
Jan 11, 2024 5.980 6.085 5.960 6.040 2,171 -0.13(-2.11%)
Jan 10, 2024 6.100 6.185 6.100 6.170 41,412 +0.11(+1.82%)
Jan 09, 2024 6.060 6.140 6.060 6.060 3,590 +0.00(+0.00%)
Jan 08, 2024 5.900 6.115 5.820 6.060 44,314 +0.16(+2.66%)
Jan 05, 2024 5.830 5.903 5.830 5.903 12,236 +0.05(+0.91%)
Jan 04, 2024 5.910 5.910 5.830 5.850 6,088 -0.02(-0.34%)
Jan 03, 2024 5.840 5.870 5.840 5.870 6,880 +0.04(+0.69%)
Jan 02, 2024 5.820 5.870 5.820 5.830 4,320 -0.07(-1.12%)
Dec 29, 2023 5.880 5.990 5.810 5.896 17,428 +0.10(+1.66%)
Dec 28, 2023 5.840 5.843 5.790 5.800 7,670 -0.04(-0.68%)
Dec 27, 2023 5.810 5.870 5.810 5.840 6,461 +0.03(+0.52%)
Dec 26, 2023 5.930 5.930 5.790 5.810 16,856 -0.12(-2.02%)
Dec 22, 2023 5.910 5.930 5.830 5.930 7,591 +0.02(+0.34%)
Dec 21, 2023 5.850 5.918 5.780 5.910 6,302 +0.03(+0.51%)
Dec 20, 2023 5.800 5.910 5.800 5.880 7,496 +0.03(+0.51%)
Dec 19, 2023 5.850 5.875 5.780 5.850 20,555 +0.07(+1.21%)
Dec 18, 2023 5.910 5.950 5.780 5.780 51,323 -0.15(-2.53%)
Dec 15, 2023 5.840 5.950 5.840 5.930 11,818 +0.03(+0.51%)
Dec 14, 2023 5.900 5.925 5.850 5.900 5,326 +0.06(+1.03%)
Dec 13, 2023 5.945 5.945 5.810 5.840 4,007 -0.03(-0.51%)
Dec 12, 2023 5.800 5.950 5.800 5.870 56,280 -0.03(-0.51%)
Dec 11, 2023 5.800 5.900 5.800 5.900 5,691 +0.04(+0.68%)
Dec 08, 2023 5.820 5.881 5.820 5.860 3,818 +0.06(+1.03%)
Dec 07, 2023 5.870 5.895 5.800 5.800 2,688 -0.10(-1.66%)
Dec 06, 2023 5.910 5.930 5.890 5.898 8,834 +0.00(+0.07%)
Dec 05, 2023 5.850 5.910 5.790 5.894 39,831 +0.09(+1.62%)
Dec 04, 2023 5.870 5.870 5.790 5.800 5,935 -0.09(-1.49%)
Dec 01, 2023 5.780 5.930 5.780 5.888 9,752 -0.01(-0.20%)
Nov 30, 2023 5.880 5.930 5.750 5.900 8,102 -0.08(-1.34%)
Nov 29, 2023 5.950 5.980 5.950 5.980 4,187 -0.07(-1.16%)
Nov 28, 2023 5.895 6.050 5.890 6.050 11,623 +0.11(+1.85%)
Nov 27, 2023 5.835 5.940 5.830 5.940 12,095 +0.17(+2.95%)
Nov 24, 2023 5.810 5.810 5.730 5.770 3,490 -0.11(-1.87%)
Nov 22, 2023 5.900 5.920 5.850 5.880 7,860 +0.01(+0.17%)
Nov 21, 2023 5.870 5.900 5.870 5.870 5,950 -0.02(-0.34%)
Nov 20, 2023 5.860 5.890 5.850 5.890 7,944 +0.03(+0.51%)
Nov 17, 2023 5.830 5.900 5.830 5.860 4,090 -0.09(-1.51%)
Nov 16, 2023 5.730 5.950 5.730 5.950 28,018 +0.05(+0.85%)
Nov 15, 2023 5.910 5.965 5.900 5.900 7,340 +0.00(+0.00%)
Nov 14, 2023 5.900 5.915 5.900 5.900 5,700 -0.04(-0.67%)
Nov 13, 2023 5.950 5.950 5.900 5.940 1,809 -0.04(-0.67%)
Nov 10, 2023 5.710 5.985 5.710 5.980 5,065 +0.00(+0.00%)
Nov 09, 2023 5.860 5.985 5.860 5.980 716 +0.12(+2.05%)
Nov 08, 2023 5.860 5.860 5.860 5.860 644 -0.14(-2.33%)
Nov 07, 2023 6.051 6.051 6.000 6.000 2,650 -0.14(-2.28%)
Nov 06, 2023 5.770 6.140 5.770 6.140 60,136 +0.36(+6.23%)
Nov 03, 2023 5.763 5.790 5.714 5.780 4,962 -0.05(-0.94%)
Nov 02, 2023 5.620 5.840 5.620 5.835 5,400 +0.13(+2.37%)
Nov 01, 2023 5.612 5.820 5.590 5.700 7,901 +0.14(+2.52%)
Oct 31, 2023 5.482 5.690 5.482 5.560 10,086 +0.08(+1.55%)
Oct 30, 2023 5.500 5.500 5.450 5.475 5,675 -0.02(-0.40%)
Oct 27, 2023 5.635 5.635 5.380 5.497 23,818 -0.12(-2.10%)
Oct 26, 2023 5.670 5.740 5.590 5.615 9,474 -0.08(-1.49%)
Oct 25, 2023 5.840 5.880 5.670 5.700 13,444 -0.17(-2.90%)
Oct 24, 2023 5.820 5.950 5.820 5.870 8,525 +0.02(+0.34%)
Oct 23, 2023 5.830 5.900 5.720 5.850 9,662 -0.05(-0.85%)
Oct 20, 2023 5.900 5.925 5.850 5.900 5,819 +0.04(+0.68%)
Oct 19, 2023 5.750 5.860 5.690 5.860 6,199 +0.03(+0.51%)
Oct 18, 2023 5.790 5.880 5.740 5.830 7,162 +0.02(+0.34%)
Oct 17, 2023 5.820 5.910 5.770 5.810 9,226 -0.09(-1.53%)
Oct 16, 2023 5.865 5.900 5.860 5.900 6,951 +0.04(+0.60%)
Oct 13, 2023 5.810 5.900 5.800 5.865 18,744 +0.02(+0.26%)
Oct 12, 2023 5.880 6.080 5.730 5.850 205,590 -0.05(-0.85%)
Oct 11, 2023 5.927 5.927 5.840 5.900 7,382 -0.04(-0.67%)
Oct 10, 2023 6.020 6.020 5.940 5.940 9,472 -0.04(-0.67%)
Oct 09, 2023 5.980 5.980 5.980 5.980 980 -0.02(-0.33%)
Oct 06, 2023 6.000 6.035 6.000 6.000 2,675 -0.07(-1.07%)
Oct 05, 2023 6.070 6.080 5.810 6.065 5,226 -0.00(-0.08%)
Oct 04, 2023 5.770 6.070 5.770 6.070 37,634 +0.31(+5.38%)
Oct 03, 2023 6.050 6.050 5.760 5.760 15,038 -0.24(-4.00%)
Oct 02, 2023 5.990 6.010 5.675 6.000 51,735 -0.00(-0.08%)
Sep 29, 2023 5.990 6.005 5.990 6.005 2,264 +0.01(+0.25%)
Sep 28, 2023 6.010 6.030 5.850 5.990 3,675 -0.01(-0.17%)
Sep 27, 2023 6.035 6.050 6.000 6.000 7,039 +0.05(+0.84%)
Sep 26, 2023 5.990 6.090 5.710 5.950 95,835 -0.05(-0.83%)
Sep 25, 2023 6.000 6.040 6.000 6.000 6,655 -0.01(-0.17%)
Sep 22, 2023 6.100 6.150 5.890 6.010 18,582 -0.09(-1.48%)
Sep 21, 2023 6.070 6.150 5.890 6.100 11,473 -0.03(-0.49%)
Sep 20, 2023 6.100 6.130 6.060 6.130 1,509 -0.04(-0.65%)
Sep 19, 2023 6.140 6.170 6.110 6.170 3,195 +0.04(+0.63%)
Sep 18, 2023 6.010 6.131 6.010 6.131 703 +0.23(+3.92%)
Sep 15, 2023 5.980 6.070 5.880 5.900 1,696 -0.15(-2.48%)
Sep 14, 2023 5.980 6.053 5.980 6.050 5,859 +0.19(+3.24%)
Sep 13, 2023 6.020 6.190 5.860 5.860 7,237 -0.31(-5.02%)
Sep 12, 2023 6.050 6.180 6.050 6.170 5,539 +0.02(+0.33%)
Sep 11, 2023 6.120 6.150 5.950 6.150 26,966 -0.04(-0.65%)
Sep 08, 2023 6.140 6.190 6.000 6.190 2,641 +0.00(+0.00%)
Sep 07, 2023 6.140 6.230 6.100 6.190 7,065 +0.04(+0.65%)
Sep 06, 2023 6.185 6.210 6.150 6.150 4,535 -0.03(-0.49%)
Sep 05, 2023 6.350 6.350 6.150 6.180 32,919 -0.07(-1.12%)
Sep 01, 2023 6.320 6.370 6.250 6.250 7,320 -0.07(-1.11%)
Aug 31, 2023 6.330 6.370 6.310 6.320 5,774 -0.02(-0.32%)
Aug 30, 2023 6.415 6.470 6.240 6.340 5,581 -0.14(-2.16%)
Aug 29, 2023 6.310 6.480 6.280 6.480 9,033 +0.09(+1.46%)
Aug 28, 2023 6.435 6.450 6.280 6.386 7,597 +0.03(+0.42%)
Aug 25, 2023 6.413 6.420 6.320 6.360 10,062 +0.01(+0.16%)
Aug 24, 2023 6.380 6.500 6.350 6.350 4,009 -0.10(-1.55%)
Aug 23, 2023 6.460 6.460 6.430 6.450 8,192 -0.01(-0.15%)
Aug 22, 2023 6.515 6.515 6.460 6.460 8,481 -0.04(-0.62%)
Aug 21, 2023 6.537 6.540 6.460 6.500 8,751 -0.03(-0.46%)
Aug 18, 2023 6.535 6.550 6.460 6.530 20,390 +0.00(+0.00%)
Aug 17, 2023 6.320 6.530 6.290 6.530 18,124 -0.01(-0.15%)
Aug 16, 2023 6.470 6.540 6.440 6.540 13,094 +0.06(+0.93%)
Aug 15, 2023 6.495 6.550 6.427 6.480 16,903 +0.02(+0.31%)
Aug 14, 2023 6.430 6.505 6.430 6.460 6,870 -0.06(-0.92%)
Aug 11, 2023 6.500 6.559 6.420 6.520 15,555 +0.04(+0.55%)
Aug 10, 2023 6.494 6.580 6.400 6.484 18,763 +0.03(+0.44%)
Aug 09, 2023 6.520 6.550 6.415 6.456 9,661 -0.10(-1.59%)
Aug 08, 2023 6.450 6.560 6.450 6.560 6,643 -0.01(-0.08%)
Aug 07, 2023 6.490 6.570 6.400 6.565 8,525 -0.03(-0.53%)
Aug 04, 2023 6.520 6.650 6.440 6.600 6,096 +0.14(+2.17%)
Aug 03, 2023 6.450 6.530 6.300 6.460 10,279 -0.02(-0.34%)
Aug 02, 2023 6.500 6.515 6.420 6.482 12,223 -0.02(-0.28%)
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.