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:

Eastside Distilling Inc (NQ: EAST )

1.000 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.000 1.000 0.9636 1.000 7,991 +0.00(+0.08%)
May 23, 2024 0.9750 0.9996 0.9600 0.9992 7,939 +0.01(+0.93%)
May 22, 2024 1.000 1.051 0.9482 0.9900 40,615 +0.01(+1.02%)
May 21, 2024 0.9700 0.9800 0.9412 0.9800 20,319 +0.01(+1.26%)
May 20, 2024 0.9700 1.040 0.9433 0.9678 55,539 -0.01(-0.58%)
May 17, 2024 1.010 1.050 0.9600 0.9734 123,041 -0.08(-7.30%)
May 16, 2024 1.000 1.064 1.000 1.050 35,902 +0.02(+1.96%)
May 15, 2024 1.080 1.110 1.000 1.030 55,343 -0.03(-2.85%)
May 14, 2024 1.050 1.189 0.9900 1.060 208,380 -0.43(-28.86%)
May 13, 2024 1.480 1.510 1.360 1.490 189,712 -0.14(-8.59%)
May 10, 2024 1.450 1.700 1.300 1.630 419,029 +0.18(+12.41%)
May 09, 2024 1.440 1.789 1.312 1.450 1,106,148 +0.04(+2.84%)
May 08, 2024 1.240 1.410 1.210 1.410 102,075 +0.22(+18.49%)
May 07, 2024 1.120 1.230 1.061 1.190 79,052 +0.09(+8.18%)
May 06, 2024 0.9600 1.110 0.9300 1.100 88,007 +0.14(+14.64%)
May 03, 2024 0.9900 1.040 0.9310 0.9595 19,889 -0.05(-4.67%)
May 02, 2024 1.020 1.050 0.9500 1.006 26,834 +0.02(+1.67%)
May 01, 2024 1.050 1.070 0.9700 0.9900 11,924 -0.03(-2.94%)
Apr 30, 2024 1.120 1.120 1.000 1.020 26,883 -0.04(-3.77%)
Apr 29, 2024 1.040 1.063 1.000 1.060 16,572 +0.04(+3.82%)
Apr 26, 2024 1.045 1.070 1.001 1.021 27,881 +0.00(+0.10%)
Apr 25, 2024 1.020 1.050 1.010 1.020 6,666 -0.03(-2.86%)
Apr 24, 2024 1.110 1.110 1.020 1.050 107,867 -0.03(-3.09%)
Apr 23, 2024 1.010 1.120 0.9701 1.083 72,789 +0.15(+16.17%)
Apr 22, 2024 0.9500 0.9590 0.9101 0.9327 12,648 +0.01(+1.16%)
Apr 19, 2024 0.8800 0.9880 0.8800 0.9220 11,864 -0.03(-3.51%)
Apr 18, 2024 0.8630 0.9990 0.8500 0.9555 80,519 +0.07(+8.46%)
Apr 17, 2024 0.8500 0.9785 0.8500 0.8810 20,047 +0.01(+0.77%)
Apr 16, 2024 0.8621 0.9053 0.8401 0.8743 30,872 -0.03(-2.86%)
Apr 15, 2024 0.9800 0.9870 0.8600 0.9000 47,294 -0.03(-3.23%)
Apr 12, 2024 0.9594 0.9600 0.9298 0.9300 13,888 +0.00(+0.00%)
Apr 11, 2024 0.9384 0.9599 0.9300 0.9300 4,514 -0.03(-3.12%)
Apr 10, 2024 0.9233 0.9600 0.9233 0.9600 12,919 +0.04(+3.97%)
Apr 09, 2024 0.9500 0.9500 0.9100 0.9233 9,527 -0.01(-1.45%)
Apr 08, 2024 0.9508 0.9796 0.9200 0.9369 13,720 -0.02(-2.41%)
Apr 05, 2024 0.9300 0.9797 0.9250 0.9600 16,453 +0.01(+1.04%)
Apr 04, 2024 0.9800 0.9994 0.9303 0.9501 9,021 +0.02(+2.13%)
Apr 03, 2024 0.9900 1.010 0.9200 0.9303 25,515 -0.05(-5.17%)
Apr 02, 2024 1.100 1.100 0.9600 0.9810 80,542 -0.19(-16.15%)
Apr 01, 2024 1.110 1.190 1.030 1.170 283,475 +0.18(+18.17%)
Mar 28, 2024 0.9558 1.034 0.9226 0.9900 40,728 +0.05(+5.32%)
Mar 27, 2024 0.9800 1.030 0.9200 0.9400 34,008 -0.04(-4.08%)
Mar 26, 2024 1.000 1.030 0.9800 0.9800 18,559 -0.05(-4.85%)
Mar 25, 2024 1.030 1.050 1.000 1.030 18,257 +0.02(+2.14%)
Mar 22, 2024 1.080 1.115 0.9900 1.008 102,834 -0.05(-4.87%)
Mar 21, 2024 1.270 1.330 1.031 1.060 146,406 -0.23(-17.83%)
Mar 20, 2024 1.430 1.430 1.250 1.290 58,531 -0.20(-13.42%)
Mar 19, 2024 1.270 1.500 1.240 1.490 138,225 +0.18(+13.74%)
Mar 18, 2024 1.150 1.320 1.150 1.310 108,559 +0.17(+14.91%)
Mar 15, 2024 1.190 1.233 1.130 1.140 153,446 -0.08(-6.56%)
Mar 14, 2024 1.270 1.270 1.200 1.220 16,931 -0.05(-3.94%)
Mar 13, 2024 1.160 1.340 1.120 1.270 94,334 +0.10(+9.01%)
Mar 12, 2024 1.140 1.210 1.130 1.165 64,847 -0.06(-5.28%)
Mar 11, 2024 1.090 1.230 1.050 1.230 123,761 +0.17(+16.04%)
Mar 08, 2024 1.050 1.117 1.040 1.060 52,214 +0.01(+0.76%)
Mar 07, 2024 1.110 1.110 1.040 1.052 60,526 -0.05(-4.36%)
Mar 06, 2024 1.070 1.100 1.070 1.100 11,103 +0.05(+4.76%)
Mar 05, 2024 1.110 1.108 1.030 1.050 4,972 -0.02(-1.87%)
Mar 04, 2024 1.130 1.130 1.050 1.070 54,635 -0.04(-3.60%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.