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 )

1.020 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 3.182 3.500 3.110 3.230 86,854 +0.04(+1.25%)
Jun 29, 2023 3.110 3.240 3.108 3.190 9,480 +0.03(+0.95%)
Jun 28, 2023 3.140 3.200 3.070 3.160 11,911 +0.03(+0.96%)
Jun 27, 2023 3.150 3.320 3.050 3.130 35,591 +0.00(+0.00%)
Jun 26, 2023 3.110 3.180 3.071 3.130 22,555 +0.04(+1.29%)
Jun 23, 2023 3.210 3.300 3.050 3.090 31,198 -0.11(-3.44%)
Jun 22, 2023 3.140 3.460 3.140 3.200 93,469 +0.08(+2.56%)
Jun 21, 2023 3.570 3.605 3.030 3.120 75,866 -0.46(-12.73%)
Jun 20, 2023 3.700 3.925 3.520 3.575 97,080 -0.17(-4.41%)
Jun 16, 2023 3.680 4.200 3.539 3.740 300,748 +0.07(+1.77%)
Jun 15, 2023 4.390 4.400 3.600 3.675 286,294 -0.81(-17.97%)
Jun 14, 2023 4.700 6.150 4.360 4.480 1,395,039 -1.75(-28.09%)
Jun 13, 2023 3.680 8.220 3.580 6.230 7,030,563 +2.79(+81.10%)
Jun 12, 2023 3.290 3.500 3.290 3.440 137,269 +0.10(+2.90%)
Jun 09, 2023 3.250 3.350 3.190 3.343 6,817 +0.02(+0.70%)
Jun 08, 2023 3.310 3.419 3.310 3.320 3,823 -0.04(-1.19%)
Jun 07, 2023 3.210 3.466 3.210 3.360 21,400 +0.20(+6.33%)
Jun 06, 2023 3.520 3.540 3.120 3.160 16,753 -0.33(-9.46%)
Jun 05, 2023 3.550 3.690 3.416 3.490 7,955 -0.06(-1.69%)
Jun 02, 2023 3.570 3.625 3.430 3.550 26,290 -0.01(-0.28%)
Jun 01, 2023 3.680 3.820 3.560 3.560 13,111 -0.04(-1.11%)
May 31, 2023 3.640 3.670 3.530 3.600 20,495 -0.05(-1.37%)
May 30, 2023 3.740 3.740 3.650 3.650 14,370 -0.10(-2.67%)
May 26, 2023 3.690 3.760 3.560 3.750 42,155 +0.03(+0.93%)
May 25, 2023 3.850 3.860 3.680 3.715 13,857 -0.27(-6.88%)
May 24, 2023 4.230 4.231 3.860 3.990 53,900 -0.31(-7.21%)
May 23, 2023 3.670 4.450 3.645 4.300 125,615 +0.53(+14.06%)
May 22, 2023 3.690 3.950 3.640 3.770 87,826 +0.13(+3.57%)
May 19, 2023 3.570 4.630 3.550 3.640 294,001 +0.03(+0.86%)
May 18, 2023 3.850 3.928 3.510 3.609 75,123 -0.33(-8.40%)
May 17, 2023 3.960 4.330 3.700 3.940 152,663 +0.08(+2.07%)
May 16, 2023 4.330 5.300 3.746 3.860 279,335 -0.98(-20.25%)
May 15, 2023 3.700 5.100 3.490 4.840 230,024 +1.08(+28.86%)
May 12, 2023 4.000 4.000 3.500 3.756 18,907 -0.15(-3.74%)
May 11, 2023 4.000 4.100 3.600 3.902 13,692 -0.18(-4.32%)
May 10, 2023 3.698 4.772 3.698 4.078 32,378 +0.29(+7.66%)
May 09, 2023 3.816 3.896 3.600 3.788 2,521 +0.07(+1.94%)
May 08, 2023 3.600 4.028 3.450 3.716 12,207 +0.21(+6.11%)
May 05, 2023 3.600 3.998 3.442 3.502 10,857 -0.10(-2.72%)
May 04, 2023 3.600 3.600 3.394 3.600 5,315 +0.15(+4.29%)
May 03, 2023 3.674 3.738 3.444 3.452 3,751 -0.05(-1.37%)
May 02, 2023 3.800 3.800 3.444 3.500 4,772 -0.00(-0.06%)
May 01, 2023 3.800 3.834 3.454 3.502 17,931 -0.39(-9.93%)
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%)
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.