Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Crimson Wine (OP: CWGL )

5.890 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
Mar 28, 2024 5.791 5.800 5.770 5.790 1,827 +0.00(+0.00%)
Mar 27, 2024 5.740 5.790 5.740 5.790 1,512 +0.04(+0.70%)
Mar 26, 2024 5.785 5.785 5.750 5.750 3,258 -0.01(-0.17%)
Mar 25, 2024 5.760 5.890 5.710 5.760 76,393 -0.02(-0.26%)
Mar 22, 2024 5.770 5.800 5.770 5.775 3,808 -0.02(-0.35%)
Mar 21, 2024 5.750 5.795 5.750 5.795 4,094 +0.03(+0.43%)
Mar 20, 2024 5.760 5.864 5.760 5.770 11,978 -0.03(-0.52%)
Mar 19, 2024 5.795 5.860 5.700 5.800 16,115 +0.00(+0.00%)
Mar 18, 2024 5.780 5.810 5.780 5.800 1,980 +0.00(+0.00%)
Mar 15, 2024 5.780 5.800 5.780 5.800 2,527 +0.01(+0.17%)
Mar 14, 2024 5.790 5.862 5.780 5.790 4,413 -0.04(-0.69%)
Mar 13, 2024 5.830 5.830 5.830 5.830 841 +0.04(+0.69%)
Mar 12, 2024 5.815 5.815 5.780 5.790 4,435 -0.07(-1.19%)
Mar 11, 2024 5.850 5.870 5.850 5.860 1,847 +0.01(+0.17%)
Mar 08, 2024 5.780 5.870 5.760 5.850 9,381 +0.00(+0.00%)
Mar 07, 2024 5.780 5.850 5.780 5.850 2,162 +0.00(+0.00%)
Mar 06, 2024 5.800 5.850 5.780 5.850 5,933 +0.01(+0.17%)
Mar 05, 2024 5.780 5.840 5.780 5.840 2,706 +0.04(+0.69%)
Mar 04, 2024 5.820 5.855 5.710 5.800 16,846 -0.04(-0.77%)
Mar 01, 2024 5.800 5.850 5.770 5.845 8,593 +0.04(+0.78%)
Feb 29, 2024 5.850 5.870 5.800 5.800 10,797 -0.19(-3.17%)
Feb 28, 2024 5.820 6.060 5.820 5.990 6,501 +0.17(+2.92%)
Feb 27, 2024 5.875 5.875 5.820 5.820 50,521 -0.07(-1.19%)
Feb 26, 2024 5.800 5.890 5.800 5.890 4,890 +0.06(+1.00%)
Feb 23, 2024 5.770 5.900 5.770 5.832 4,635 -0.01(-0.15%)
Feb 22, 2024 5.770 5.840 5.770 5.840 2,481 +0.04(+0.60%)
Feb 21, 2024 5.810 5.810 5.770 5.805 1,206 -0.02(-0.26%)
Feb 20, 2024 5.810 5.820 5.810 5.820 3,759 -0.04(-0.60%)
Feb 16, 2024 5.820 5.860 5.820 5.855 1,044 -0.03(-0.51%)
Feb 15, 2024 5.820 5.885 5.800 5.885 3,934 +0.08(+1.38%)
Feb 14, 2024 5.780 5.960 5.780 5.805 11,648 -0.04(-0.77%)
Feb 13, 2024 5.850 5.850 5.850 5.850 3,324 -0.01(-0.17%)
Feb 12, 2024 5.850 5.940 5.840 5.860 13,379 -0.05(-0.85%)
Feb 09, 2024 5.960 5.960 5.910 5.910 1,350 -0.09(-1.50%)
Feb 08, 2024 5.985 6.010 5.980 6.000 5,156 +0.03(+0.50%)
Feb 07, 2024 6.000 6.050 5.970 5.970 7,473 -0.07(-1.16%)
Feb 06, 2024 5.900 6.200 5.900 6.040 17,128 +0.05(+0.83%)
Feb 05, 2024 5.985 6.150 5.950 5.990 9,822 +0.11(+1.87%)
Feb 02, 2024 5.950 6.040 5.820 5.880 32,474 -0.04(-0.68%)
Feb 01, 2024 5.750 6.000 5.750 5.920 5,625 +0.16(+2.78%)
Jan 31, 2024 5.790 5.840 5.760 5.760 13,451 +0.00(+0.00%)
Jan 30, 2024 5.600 5.875 5.600 5.760 12,533 +0.08(+1.41%)
Jan 29, 2024 5.800 5.860 5.670 5.680 35,190 -0.14(-2.41%)
Jan 26, 2024 5.850 5.883 5.820 5.820 5,289 +0.01(+0.17%)
Jan 25, 2024 5.830 5.850 5.790 5.810 12,058 +0.00(+0.00%)
Jan 24, 2024 5.910 5.920 5.800 5.810 16,264 -0.04(-0.68%)
Jan 23, 2024 5.980 6.001 5.840 5.850 25,275 -0.13(-2.17%)
Jan 22, 2024 5.880 5.980 5.880 5.980 11,413 +0.09(+1.53%)
Jan 19, 2024 5.860 5.920 5.850 5.890 16,035 +0.10(+1.73%)
Jan 18, 2024 5.860 5.900 5.790 5.790 16,730 -0.12(-2.03%)
Jan 17, 2024 5.910 6.000 5.910 5.910 5,316 -0.10(-1.66%)
Jan 16, 2024 6.000 6.025 5.910 6.010 5,583 -0.06(-0.99%)
Jan 12, 2024 6.060 6.090 6.025 6.070 10,055 +0.03(+0.50%)
Jan 11, 2024 5.980 6.085 5.960 6.040 2,171 -0.13(-2.11%)
Jan 10, 2024 6.100 6.185 6.100 6.170 41,412 +0.11(+1.82%)
Jan 09, 2024 6.060 6.140 6.060 6.060 3,590 +0.00(+0.00%)
Jan 08, 2024 5.900 6.115 5.820 6.060 44,314 +0.16(+2.66%)
Jan 05, 2024 5.830 5.903 5.830 5.903 12,236 +0.05(+0.91%)
Jan 04, 2024 5.910 5.910 5.830 5.850 6,088 -0.02(-0.34%)
Jan 03, 2024 5.840 5.870 5.840 5.870 6,880 +0.04(+0.69%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.