Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Eastside Distilling Inc (NQ: EAST )

0.5482 +0.0582 (+11.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.4900 0.5500 0.4850 0.5482 127,189 +0.06(+11.88%)
Nov 20, 2024 0.4800 0.5074 0.4600 0.4900 31,159 +0.01(+1.87%)
Nov 19, 2024 0.4757 0.5039 0.4599 0.4810 34,092 -0.01(-1.92%)
Nov 18, 2024 0.5100 0.5219 0.4100 0.4904 273,233 -0.05(-8.49%)
Nov 15, 2024 0.5400 0.5880 0.5101 0.5359 57,034 -0.01(-2.26%)
Nov 14, 2024 0.5520 0.5954 0.5400 0.5483 56,409 -0.02(-3.81%)
Nov 13, 2024 0.5900 0.5936 0.5524 0.5700 45,433 -0.01(-1.61%)
Nov 12, 2024 0.5349 0.5800 0.5349 0.5793 100,702 +0.05(+8.69%)
Nov 11, 2024 0.5500 0.5625 0.5102 0.5330 48,584 -0.02(-3.96%)
Nov 08, 2024 0.5700 0.5900 0.5322 0.5550 123,958 -0.00(-0.80%)
Nov 07, 2024 0.5300 0.5782 0.5010 0.5595 644,373 +0.02(+3.80%)
Nov 06, 2024 0.5100 0.5390 0.5000 0.5390 30,542 +0.02(+3.36%)
Nov 05, 2024 0.5670 0.5670 0.5100 0.5215 41,957 -0.03(-5.87%)
Nov 04, 2024 0.5800 0.5900 0.5535 0.5540 11,913 -0.03(-4.48%)
Nov 01, 2024 0.5800 0.6056 0.5500 0.5800 5,488 -0.03(-4.35%)
Oct 31, 2024 0.5990 0.6064 0.5450 0.6064 74,490 +0.05(+8.29%)
Oct 30, 2024 0.5800 0.6000 0.5600 0.5600 52,602 -0.03(-4.66%)
Oct 29, 2024 0.6089 0.6095 0.5700 0.5874 35,094 -0.02(-3.63%)
Oct 28, 2024 0.6026 0.6196 0.5680 0.6095 38,032 +0.02(+4.19%)
Oct 25, 2024 0.5960 0.6350 0.5703 0.5850 40,733 -0.03(-5.28%)
Oct 24, 2024 0.5922 0.6498 0.5610 0.6176 32,813 +0.01(+1.96%)
Oct 23, 2024 0.6688 0.6795 0.5826 0.6057 39,971 -0.04(-6.53%)
Oct 22, 2024 0.6800 0.6790 0.6008 0.6480 64,724 +0.01(+2.08%)
Oct 21, 2024 0.6300 0.6950 0.6000 0.6348 69,376 +0.01(+1.24%)
Oct 18, 2024 0.5600 0.6270 0.5600 0.6270 116,282 +0.04(+7.69%)
Oct 17, 2024 0.5900 0.6200 0.5812 0.5822 85,061 -0.02(-2.97%)
Oct 16, 2024 0.5145 0.6000 0.5000 0.6000 374,539 +0.10(+20.00%)
Oct 15, 2024 0.4950 0.5343 0.4950 0.5000 31,014 -0.01(-1.96%)
Oct 14, 2024 0.5200 0.5393 0.4900 0.5100 59,180 -0.03(-5.56%)
Oct 11, 2024 0.5253 0.5447 0.5056 0.5400 11,978 -0.01(-0.92%)
Oct 10, 2024 0.5500 0.5500 0.5256 0.5450 30,954 -0.00(-0.89%)
Oct 09, 2024 0.5600 0.5700 0.5301 0.5499 70,965 -0.03(-5.03%)
Oct 08, 2024 0.5800 0.5890 0.5461 0.5790 71,557 +0.01(+1.58%)
Oct 07, 2024 0.6000 0.6000 0.5500 0.5700 113,612 -0.01(-1.72%)
Oct 04, 2024 0.5700 0.5800 0.5240 0.5800 45,630 +0.03(+5.26%)
Oct 03, 2024 0.5050 0.5800 0.5050 0.5510 296,070 +0.04(+7.70%)
Oct 02, 2024 0.5190 0.5199 0.5000 0.5116 81,893 +0.01(+2.28%)
Oct 01, 2024 0.5222 0.5222 0.4904 0.5002 104,884 -0.01(-1.96%)
Sep 30, 2024 0.5250 0.5319 0.4952 0.5102 140,838 -0.01(-2.71%)
Sep 27, 2024 0.5500 0.5500 0.5200 0.5244 52,796 -0.04(-6.69%)
Sep 26, 2024 0.4939 0.5620 0.4700 0.5620 361,525 +0.08(+15.76%)
Sep 25, 2024 0.5000 0.5000 0.4410 0.4855 195,259 -0.01(-1.92%)
Sep 24, 2024 0.4900 0.5100 0.4810 0.4950 71,663 +0.00(+0.75%)
Sep 23, 2024 0.5300 0.5300 0.4810 0.4913 126,861 -0.02(-3.67%)
Sep 20, 2024 0.5400 0.5420 0.5100 0.5100 107,737 -0.03(-4.96%)
Sep 19, 2024 0.5700 0.5700 0.5250 0.5366 170,076 -0.03(-5.84%)
Sep 18, 2024 0.5900 0.5949 0.5416 0.5699 184,370 -0.03(-4.98%)
Sep 17, 2024 0.5802 0.6174 0.5700 0.5998 147,562 +0.01(+1.85%)
Sep 16, 2024 0.6100 0.6697 0.5350 0.5889 412,998 -0.04(-6.73%)
Sep 13, 2024 0.8400 0.8450 0.6020 0.6314 784,336 -0.21(-25.17%)
Sep 12, 2024 0.8490 0.9300 0.8310 0.8438 361,499 +0.01(+1.05%)
Sep 11, 2024 0.9500 0.9635 0.8000 0.8350 592,528 -0.21(-19.71%)
Sep 10, 2024 1.020 1.320 1.020 1.040 701,743 -0.09(-7.96%)
Sep 09, 2024 1.420 1.430 1.130 1.130 955,090 -0.29(-20.42%)
Sep 06, 2024 1.240 1.470 1.120 1.420 4,856,784 -0.02(-1.39%)
Sep 05, 2024 2.580 2.980 1.370 1.440 137,625,440 +0.68(+89.45%)
Sep 04, 2024 0.7801 0.8065 0.7601 0.7601 9,153 -0.04(-4.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.