Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Eastside Distilling Inc (NQ: EAST )

0.9657 +0.0057 (+0.59%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 4.000 4.194 3.620 3.888 13,556 -0.05(-1.27%)
Apr 27, 2023 4.368 4.368 3.872 3.938 3,883 -0.02(-0.61%)
Apr 26, 2023 3.962 4.400 3.900 3.962 30,688 +0.02(+0.46%)
Apr 25, 2023 4.200 4.200 3.874 3.944 2,003 -0.10(-2.52%)
Apr 24, 2023 4.400 4.400 3.998 4.046 2,463 -0.05(-1.27%)
Apr 21, 2023 3.802 4.240 3.802 4.098 3,765 +0.10(+2.40%)
Apr 20, 2023 4.178 4.300 3.880 4.002 5,162 +0.08(+2.09%)
Apr 19, 2023 3.952 4.200 3.870 3.920 9,716 -0.17(-4.11%)
Apr 18, 2023 4.000 4.800 3.844 4.088 43,012 +0.09(+2.25%)
Apr 17, 2023 4.044 4.410 3.938 3.998 6,487 -0.40(-9.01%)
Apr 14, 2023 4.400 4.496 4.012 4.394 7,082 +0.06(+1.29%)
Apr 13, 2023 4.400 4.656 4.080 4.338 9,540 -0.32(-6.83%)
Apr 12, 2023 4.400 4.700 4.360 4.656 3,096 -0.01(-0.30%)
Apr 11, 2023 4.400 4.796 4.420 4.670 2,462 +0.23(+5.09%)
Apr 10, 2023 4.684 5.180 4.440 4.444 4,635 -0.56(-11.12%)
Apr 06, 2023 5.000 5.240 4.752 5.000 5,331 +0.17(+3.61%)
Apr 05, 2023 4.816 5.598 4.800 4.826 2,432 -0.14(-2.82%)
Apr 04, 2023 5.400 5.400 4.740 4.966 2,952 -0.43(-8.04%)
Apr 03, 2023 5.400 5.840 4.440 5.400 11,166 -1.60(-22.86%)
Mar 31, 2023 5.200 7.200 4.912 7.000 26,519 +2.08(+42.28%)
Mar 30, 2023 5.250 5.398 4.920 4.920 1,791 -0.08(-1.60%)
Mar 29, 2023 4.800 5.408 4.772 5.000 2,229 -0.04(-0.83%)
Mar 28, 2023 4.800 5.400 4.800 5.042 1,553 +0.48(+10.57%)
Mar 27, 2023 4.830 5.250 4.560 4.560 4,016 -0.04(-0.87%)
Mar 24, 2023 4.800 4.980 4.520 4.600 1,232 -0.40(-7.96%)
Mar 23, 2023 4.800 5.200 4.702 4.998 775 +0.00(+0.04%)
Mar 22, 2023 4.600 4.998 4.600 4.996 419 +0.20(+4.13%)
Mar 21, 2023 4.800 5.298 4.500 4.798 1,865 +0.22(+4.90%)
Mar 20, 2023 5.228 5.398 4.440 4.574 4,612 -0.69(-13.11%)
Mar 17, 2023 5.300 5.596 4.962 5.264 3,006 +0.01(+0.15%)
Mar 16, 2023 5.360 5.800 5.180 5.256 2,582 +0.05(+1.04%)
Mar 15, 2023 5.400 5.462 5.202 5.202 752 +0.00(+0.00%)
Mar 14, 2023 5.300 6.000 5.202 5.202 3,296 -0.20(-3.67%)
Mar 13, 2023 5.740 5.740 5.400 5.400 1,024 -0.07(-1.21%)
Mar 10, 2023 6.000 6.000 5.440 5.466 1,502 -0.13(-2.39%)
Mar 09, 2023 6.000 6.100 5.600 5.600 1,314 -0.16(-2.74%)
Mar 08, 2023 6.000 6.000 5.442 5.758 1,222 +0.16(+2.82%)
Mar 07, 2023 5.602 6.000 5.440 5.600 1,071 -0.20(-3.45%)
Mar 06, 2023 6.000 6.000 5.680 5.800 1,682 -0.04(-0.62%)
Mar 03, 2023 5.876 6.000 5.598 5.836 758 +0.24(+4.25%)
Mar 02, 2023 6.000 6.000 5.444 5.598 1,327 +0.19(+3.59%)
Mar 01, 2023 5.600 5.702 5.260 5.404 1,822 -0.29(-5.16%)
Feb 28, 2023 5.596 6.000 5.212 5.698 4,906 +0.34(+6.39%)
Feb 27, 2023 5.440 5.440 5.220 5.356 1,632 +0.04(+0.83%)
Feb 24, 2023 5.800 5.800 5.220 5.312 1,708 -0.21(-3.80%)
Feb 23, 2023 5.900 6.200 5.440 5.522 1,669 -0.28(-4.79%)
Feb 22, 2023 5.600 5.900 5.400 5.800 1,863 +0.19(+3.35%)
Feb 21, 2023 6.230 6.230 5.600 5.612 2,161 -0.32(-5.43%)
Feb 17, 2023 6.600 6.600 5.800 5.934 2,613 -0.07(-1.13%)
Feb 16, 2023 6.700 6.700 5.886 6.002 1,529 -0.69(-10.26%)
Feb 15, 2023 6.460 6.800 6.002 6.688 4,579 +0.09(+1.36%)
Feb 14, 2023 6.300 6.600 5.802 6.598 1,428 +0.78(+13.37%)
Feb 13, 2023 6.930 6.930 5.820 5.820 2,250 -0.62(-9.63%)
Feb 10, 2023 6.800 6.800 6.000 6.440 2,392 +0.44(+7.33%)
Feb 09, 2023 7.300 7.300 6.000 6.000 4,652 -1.05(-14.89%)
Feb 08, 2023 7.600 7.502 6.738 7.050 6,470 -0.45(-6.00%)
Feb 07, 2023 7.566 7.876 7.380 7.500 5,476 -0.30(-3.85%)
Feb 06, 2023 9.200 9.798 7.200 7.800 15,289 -1.28(-14.10%)
Feb 03, 2023 7.200 9.880 7.000 9.080 103,048 +1.72(+23.40%)
Feb 02, 2023 5.564 10.39 5.264 7.358 294,639 +1.81(+32.53%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.