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 )

1.083 +0.151 (+16.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 -0.04(-1.10%)
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%)
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%)
Feb 01, 2023 5.400 5.582 5.206 5.552 2,773 +0.22(+4.13%)
Jan 31, 2023 5.200 5.400 5.042 5.332 1,575 +0.13(+2.50%)
Jan 30, 2023 5.330 5.600 5.200 5.202 918 +0.12(+2.44%)
Jan 27, 2023 5.200 5.200 5.060 5.078 1,895 -0.02(-0.43%)
Jan 26, 2023 5.214 5.214 5.032 5.100 4,132 +0.02(+0.47%)
Jan 25, 2023 5.098 5.098 4.998 5.076 802 -0.02(-0.43%)
Jan 24, 2023 5.000 5.160 5.018 5.098 1,942 +0.04(+0.87%)
Jan 23, 2023 5.100 5.100 4.994 5.054 3,159 -0.05(-0.90%)
Jan 20, 2023 5.344 5.344 4.942 5.100 2,646 +0.01(+0.20%)
Jan 19, 2023 5.692 5.700 5.000 5.090 2,254 -0.33(-6.12%)
Jan 18, 2023 5.600 5.600 5.300 5.422 813 +0.02(+0.37%)
Jan 17, 2023 5.776 5.776 5.402 5.402 710 -0.10(-1.82%)
Jan 13, 2023 6.000 6.002 5.488 5.502 4,365 +0.02(+0.36%)
Jan 12, 2023 6.000 6.000 5.482 5.482 2,809 -0.22(-3.82%)
Jan 11, 2023 5.600 5.976 5.078 5.700 4,951 +0.36(+6.66%)
Jan 10, 2023 5.400 5.574 5.308 5.344 571 +0.03(+0.64%)
Jan 09, 2023 5.400 5.400 5.304 5.310 1,691 -0.07(-1.30%)
Jan 06, 2023 5.302 5.550 5.286 5.380 1,973 +0.09(+1.78%)
Jan 05, 2023 5.000 5.400 5.000 5.286 1,045 +0.06(+1.11%)
Jan 04, 2023 5.000 5.400 5.060 5.228 2,497 +0.18(+3.52%)
Jan 03, 2023 5.294 5.598 5.046 5.050 1,711 +0.47(+10.31%)
Dec 30, 2022 4.400 5.052 4.400 4.578 2,057 +0.08(+1.73%)
Dec 29, 2022 5.000 5.000 4.200 4.500 1,107 -0.08(-1.79%)
Dec 28, 2022 4.800 5.042 4.000 4.582 2,508 +0.08(+1.82%)
Dec 27, 2022 5.318 5.318 4.500 4.500 2,537 -0.50(-10.00%)
Dec 23, 2022 5.126 5.126 4.900 5.000 2,223 +0.00(+0.00%)
Dec 22, 2022 5.250 5.250 5.000 5.000 2,349 +0.00(+0.00%)
Dec 21, 2022 5.400 5.400 4.900 5.000 3,748 -0.40(-7.41%)
Dec 20, 2022 5.200 5.400 5.000 5.400 4,278 +0.24(+4.69%)
Dec 19, 2022 5.330 5.598 5.000 5.158 1,332 -0.32(-5.88%)
Dec 16, 2022 5.396 5.568 5.102 5.480 1,296 +0.18(+3.32%)
Dec 15, 2022 5.600 5.800 5.260 5.304 2,265 -0.13(-2.39%)
Dec 14, 2022 5.596 6.262 5.434 5.434 12,779 -0.07(-1.20%)
Dec 13, 2022 5.986 5.986 5.400 5.500 110 -0.20(-3.51%)
Dec 12, 2022 5.758 5.758 5.000 5.700 3,456 +0.22(+3.94%)
Dec 09, 2022 5.600 5.600 5.200 5.484 2,232 -0.02(-0.29%)
Dec 08, 2022 5.860 6.000 5.200 5.500 428 -0.08(-1.47%)
Dec 07, 2022 5.800 5.800 5.400 5.582 1,373 +0.27(+5.04%)
Dec 06, 2022 5.610 5.610 5.240 5.314 932 -0.32(-5.65%)
Dec 05, 2022 5.964 5.964 5.370 5.632 2,838 -0.01(-0.14%)
Dec 02, 2022 5.680 5.680 5.460 5.640 666 -0.06(-0.98%)
Dec 01, 2022 6.000 6.000 5.200 5.696 3,343 +0.66(+13.02%)
Nov 30, 2022 5.386 5.600 5.002 5.040 1,402 -0.33(-6.08%)
Nov 29, 2022 5.482 5.482 5.120 5.366 369 -0.03(-0.48%)
Nov 28, 2022 5.600 5.600 5.100 5.392 2,867 -0.21(-3.71%)
Nov 25, 2022 5.600 5.600 5.350 5.600 214 +0.00(+0.00%)
Nov 23, 2022 6.000 6.000 5.104 5.600 1,881 +0.54(+10.63%)
Nov 22, 2022 5.200 5.498 4.808 5.062 1,285 -0.44(-7.93%)
Nov 21, 2022 5.400 5.598 4.820 5.498 2,478 -0.10(-1.82%)
Nov 18, 2022 6.000 6.000 4.908 5.600 12,619 +0.40(+7.69%)
Nov 17, 2022 5.264 5.398 5.200 5.200 1,902 -0.14(-2.62%)
Nov 16, 2022 5.472 5.472 5.202 5.340 1,568 -0.09(-1.66%)
Nov 15, 2022 5.596 6.000 5.354 5.430 2,878 +0.03(+0.56%)
Nov 14, 2022 5.478 5.598 5.000 5.400 8,043 -0.06(-1.17%)
Nov 11, 2022 5.594 5.594 5.002 5.464 3,789 +0.08(+1.56%)
Nov 10, 2022 6.400 6.400 5.200 5.380 2,715 +0.24(+4.59%)
Nov 09, 2022 6.000 6.000 5.000 5.144 4,949 -0.66(-11.31%)
Nov 08, 2022 6.044 6.044 5.800 5.800 736 -0.24(-3.94%)
Nov 07, 2022 6.200 6.200 5.900 6.038 2,815 +0.15(+2.55%)
Nov 04, 2022 5.800 5.988 5.750 5.888 951 +0.29(+5.11%)
Nov 03, 2022 6.184 6.198 5.600 5.602 3,228 -0.65(-10.34%)
Nov 02, 2022 6.200 6.282 5.842 6.248 3,186 -0.04(-0.67%)
Nov 01, 2022 6.074 6.600 5.900 6.290 3,002 +0.12(+1.98%)
Oct 31, 2022 6.600 6.600 5.800 6.168 2,999 +0.11(+1.85%)
Oct 28, 2022 6.000 6.198 5.800 6.056 2,078 -0.03(-0.56%)
Oct 27, 2022 6.326 6.326 5.800 6.090 2,765 -0.03(-0.56%)
Oct 26, 2022 6.000 6.180 6.000 6.124 602 +0.20(+3.34%)
Oct 25, 2022 5.988 6.000 5.800 5.926 3,298 -0.06(-1.04%)
Oct 24, 2022 5.800 6.300 5.800 5.988 2,180 +0.16(+2.71%)
Oct 21, 2022 6.600 6.600 5.822 5.830 2,097 -0.19(-3.22%)
Oct 20, 2022 6.200 6.440 6.000 6.024 1,494 -0.36(-5.64%)
Oct 19, 2022 6.200 6.400 5.822 6.384 1,816 +0.38(+6.40%)
Oct 18, 2022 6.000 6.400 6.000 6.000 1,292 -0.00(-0.07%)
Oct 17, 2022 6.300 6.326 5.600 6.004 2,965 +0.20(+3.45%)
Oct 14, 2022 6.090 6.378 5.758 5.804 1,118 -0.14(-2.29%)
Oct 13, 2022 5.400 6.200 5.486 5.940 1,639 +0.24(+4.21%)
Oct 12, 2022 6.200 6.200 5.452 5.700 1,867 -0.16(-2.76%)
Oct 11, 2022 6.000 6.382 5.602 5.862 1,755 -0.12(-1.97%)
Oct 10, 2022 6.400 6.400 5.400 5.980 3,908 -0.37(-5.86%)
Oct 07, 2022 6.618 6.780 6.008 6.352 9,337 -0.47(-6.89%)
Oct 06, 2022 7.400 7.400 6.360 6.822 14,001 +0.02(+0.29%)
Oct 05, 2022 6.000 7.438 5.824 6.802 66,275 +0.98(+16.83%)
Oct 04, 2022 6.200 6.200 5.592 5.822 1,752 -0.16(-2.64%)
Oct 03, 2022 6.200 6.200 5.400 5.980 3,944 +0.44(+7.94%)
Sep 30, 2022 5.598 5.800 5.400 5.540 10,687 -0.06(-1.07%)
Sep 29, 2022 5.732 5.810 5.600 5.600 3,338 -0.31(-5.25%)
Sep 28, 2022 5.600 6.200 5.400 5.910 13,243 +0.51(+9.40%)
Sep 27, 2022 5.600 5.600 5.200 5.402 5,181 +0.00(+0.04%)
Sep 26, 2022 5.400 5.880 5.400 5.400 3,635 +0.08(+1.47%)
Sep 23, 2022 5.800 5.886 5.254 5.322 6,480 -0.28(-5.07%)
Sep 22, 2022 6.000 6.600 5.422 5.606 7,528 -0.47(-7.77%)
Sep 21, 2022 6.000 6.800 5.694 6.078 7,608 +0.04(+0.70%)
Sep 20, 2022 6.380 6.686 5.410 6.036 21,627 -0.65(-9.72%)
Sep 19, 2022 7.700 7.976 5.222 6.686 34,747 -0.65(-8.86%)
Sep 16, 2022 9.000 9.578 7.336 7.336 9,887 -1.64(-18.27%)
Sep 15, 2022 9.002 9.002 8.070 8.976 4,446 -0.02(-0.27%)
Sep 14, 2022 8.000 9.000 7.802 9.000 2,595 +1.19(+15.24%)
Sep 13, 2022 7.600 8.000 7.554 7.810 1,860 +0.11(+1.43%)
Sep 12, 2022 8.400 9.044 7.700 7.700 7,040 -0.20(-2.56%)
Sep 09, 2022 7.600 8.600 7.560 7.902 5,239 +0.36(+4.80%)
Sep 08, 2022 7.800 8.000 7.444 7.540 3,741 -0.05(-0.66%)
Sep 07, 2022 8.000 8.400 7.212 7.590 15,262 -0.81(-9.60%)
Sep 06, 2022 9.190 9.190 7.602 8.396 3,953 -0.40(-4.59%)
Sep 02, 2022 9.334 9.720 8.800 8.800 3,249 -0.38(-4.14%)
Sep 01, 2022 9.500 9.960 9.000 9.180 2,567 -0.40(-4.18%)
Aug 31, 2022 9.400 9.958 9.400 9.580 376 +0.18(+1.91%)
Aug 30, 2022 9.202 9.998 9.202 9.400 1,505 -0.20(-2.08%)
Aug 29, 2022 9.800 9.900 9.200 9.600 2,940 -0.20(-2.04%)
Aug 26, 2022 10.00 10.13 9.238 9.800 7,115 +0.20(+2.06%)
Aug 25, 2022 10.00 10.00 9.600 9.602 4,929 -0.27(-2.74%)
Aug 24, 2022 10.58 10.80 9.600 9.872 8,921 -1.26(-11.32%)
Aug 23, 2022 12.00 12.00 10.41 11.13 3,622 +0.41(+3.86%)
Aug 22, 2022 10.98 14.00 10.04 10.72 40,978 -0.26(-2.39%)
Aug 19, 2022 11.00 13.80 10.51 10.98 25,097 +0.18(+1.67%)
Aug 18, 2022 11.20 11.20 10.49 10.80 2,453 -0.20(-1.82%)
Aug 17, 2022 11.30 11.80 10.60 11.00 2,496 -0.30(-2.65%)
Aug 16, 2022 11.80 11.80 11.26 11.30 5,145 -0.30(-2.59%)
Aug 15, 2022 12.80 13.00 10.40 11.60 21,872 -1.40(-10.80%)
Aug 12, 2022 12.80 13.56 12.79 13.00 3,472 +0.19(+1.48%)
Aug 11, 2022 14.00 14.36 12.81 12.81 2,537 -0.81(-5.92%)
Aug 10, 2022 13.40 14.24 13.30 13.62 3,510 +0.32(+2.41%)
Aug 09, 2022 14.20 14.20 13.21 13.30 2,349 -0.71(-5.05%)
Aug 08, 2022 14.40 14.80 14.00 14.01 2,842 -0.39(-2.72%)
Aug 05, 2022 13.00 17.80 12.40 14.40 42,263 +1.40(+10.80%)
Aug 04, 2022 13.40 13.40 12.30 13.00 2,441 +0.80(+6.52%)
Aug 03, 2022 13.00 13.60 12.20 12.20 5,905 -0.80(-6.15%)
Aug 02, 2022 12.80 13.60 12.81 13.00 1,385 +0.00(+0.00%)
Aug 01, 2022 13.40 13.60 12.80 13.00 1,577 -0.50(-3.69%)
Jul 29, 2022 14.00 14.84 13.40 13.50 2,529 -0.30(-2.19%)
Jul 28, 2022 13.80 14.00 13.40 13.80 3,819 +0.30(+2.21%)
Jul 27, 2022 13.60 13.80 12.60 13.50 1,069 -0.29(-2.07%)
Jul 26, 2022 12.60 14.00 12.60 13.79 2,906 +1.11(+8.77%)
Jul 25, 2022 13.02 13.42 12.60 12.68 438 -0.16(-1.25%)
Jul 22, 2022 12.40 13.58 12.40 12.84 510 -0.10(-0.74%)
Jul 21, 2022 13.60 13.60 12.61 12.93 441 -0.07(-0.52%)
Jul 20, 2022 13.20 13.33 12.64 13.00 1,090 +0.15(+1.17%)
Jul 19, 2022 13.08 13.44 12.42 12.85 1,180 +0.00(+0.02%)
Jul 18, 2022 13.40 13.40 12.61 12.85 326 +0.24(+1.87%)
Jul 15, 2022 13.20 13.20 12.61 12.61 543 +0.20(+1.61%)
Jul 14, 2022 12.40 13.04 12.40 12.41 663 +0.05(+0.42%)
Jul 13, 2022 13.00 13.66 12.36 12.36 1,993 -1.29(-9.48%)
Jul 12, 2022 13.20 13.86 13.20 13.65 460 -0.15(-1.06%)
Jul 11, 2022 14.00 14.00 13.02 13.80 240 -0.20(-1.43%)
Jul 08, 2022 12.80 14.00 12.42 14.00 2,785 +1.40(+11.11%)
Jul 07, 2022 12.40 12.60 11.80 12.60 1,528 +0.21(+1.71%)
Jul 06, 2022 12.60 13.00 11.60 12.39 1,998 -0.41(-3.22%)
Jul 05, 2022 13.60 14.00 12.60 12.80 1,436 -1.00(-7.25%)
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.