Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Craft Brew Alliance (NQ: BREW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2003 2.440 2.529 2.440 2.440 1,500 +0.00(+0.00%)
Sep 29, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 26, 2003 2.400 2.450 2.400 2.440 1,300 +0.04(+1.62%)
Sep 25, 2003 2.400 2.559 2.400 2.401 1,400 -0.02(-0.79%)
Sep 24, 2003 2.500 2.430 2.420 2.420 1,800 -0.08(-3.20%)
Sep 23, 2003 2.420 2.600 2.420 2.500 5,000 +0.15(+6.38%)
Sep 22, 2003 2.380 2.400 2.350 2.350 4,500 -0.03(-1.26%)
Sep 19, 2003 2.420 2.430 2.350 2.380 2,500 -0.05(-2.06%)
Sep 18, 2003 2.460 2.500 2.430 2.430 1,300 -0.02(-0.78%)
Sep 17, 2003 2.440 2.600 2.420 2.449 4,700 +0.04(+1.62%)
Sep 16, 2003 2.360 2.440 2.360 2.410 5,100 +0.04(+1.64%)
Sep 15, 2003 2.371 2.371 2.350 2.371 1,900 +0.07(+3.09%)
Sep 12, 2003 2.400 2.420 2.300 2.300 2,400 +0.02(+0.88%)
Sep 11, 2003 2.420 2.500 2.280 2.280 13,400 -0.10(-4.20%)
Sep 10, 2003 2.380 2.380 2.380 2.380 600 +0.00(+0.00%)
Sep 09, 2003 2.340 2.450 2.340 2.380 4,900 +0.00(+0.00%)
Sep 08, 2003 2.379 2.380 2.379 2.380 700 +0.00(+0.00%)
Sep 05, 2003 2.360 2.480 2.360 2.380 4,700 +0.00(+0.00%)
Sep 04, 2003 2.370 2.380 2.370 2.380 500 -0.01(-0.42%)
Sep 03, 2003 2.480 2.480 2.380 2.390 3,700 +0.03(+1.23%)
Sep 02, 2003 2.440 2.470 2.311 2.361 9,200 +0.05(+2.16%)
Aug 29, 2003 2.340 2.440 2.291 2.311 17,400 +0.02(+0.92%)
Aug 28, 2003 2.350 2.350 2.280 2.290 1,400 -0.00(-0.17%)
Aug 27, 2003 2.320 2.330 2.290 2.294 5,100 -0.06(-2.38%)
Aug 26, 2003 2.220 2.350 2.220 2.350 12,000 +0.07(+3.07%)
Aug 25, 2003 2.270 2.280 2.270 2.280 3,000 +0.02(+0.88%)
Aug 22, 2003 2.260 2.260 2.260 2.260 100 -0.06(-2.71%)
Aug 21, 2003 2.340 2.350 2.250 2.323 2,600 +0.06(+2.79%)
Aug 20, 2003 2.250 2.270 2.250 2.260 3,700 +0.01(+0.44%)
Aug 19, 2003 2.340 2.350 2.250 2.250 11,800 -0.01(-0.44%)
Aug 18, 2003 2.260 2.300 2.250 2.260 9,800 -0.08(-3.42%)
Aug 15, 2003 2.260 2.340 2.260 2.340 3,300 +0.08(+3.54%)
Aug 14, 2003 2.350 2.350 2.210 2.260 17,700 +0.11(+5.12%)
Aug 13, 2003 2.150 2.150 2.150 2.150 100 -0.01(-0.46%)
Aug 12, 2003 2.160 2.270 2.160 2.160 6,800 -0.10(-4.38%)
Aug 11, 2003 2.200 2.350 2.191 2.259 3,000 +0.07(+3.15%)
Aug 08, 2003 2.190 2.190 2.150 2.190 4,600 -0.00(-0.05%)
Aug 07, 2003 2.250 2.250 2.160 2.191 1,300 -0.05(-2.19%)
Aug 06, 2003 2.280 2.300 2.240 2.240 2,500 -0.01(-0.44%)
Aug 05, 2003 2.110 2.300 2.110 2.250 6,200 -0.01(-0.49%)
Aug 04, 2003 2.210 2.290 2.200 2.261 8,300 +0.02(+0.98%)
Aug 01, 2003 2.110 2.239 2.110 2.239 2,100 +0.14(+6.62%)
Jul 31, 2003 2.130 2.200 2.060 2.100 27,900 -0.15(-6.67%)
Jul 30, 2003 2.050 2.250 2.050 2.250 29,200 +0.21(+10.29%)
Jul 29, 2003 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Jul 28, 2003 1.930 2.040 1.930 2.040 2,400 +0.02(+0.99%)
Jul 25, 2003 1.931 2.030 1.930 2.020 2,100 +0.06(+3.01%)
Jul 24, 2003 2.021 2.021 1.960 1.961 1,700 +0.00(+0.05%)
Jul 23, 2003 1.946 2.000 1.946 1.960 1,700 -0.08(-3.92%)
Jul 22, 2003 2.029 2.040 1.940 2.040 1,000 +0.01(+0.49%)
Jul 21, 2003 1.930 2.030 1.930 2.030 600 +0.08(+4.10%)
Jul 18, 2003 1.980 2.030 1.950 1.950 3,300 -0.05(-2.50%)
Jul 17, 2003 1.990 2.000 1.990 2.000 500 +0.01(+0.50%)
Jul 16, 2003 1.950 1.991 1.900 1.990 11,200 +0.00(+0.00%)
Jul 15, 2003 1.930 1.990 1.930 1.990 300 +0.04(+2.05%)
Jul 14, 2003 1.960 2.000 1.950 1.950 13,300 +0.00(+0.00%)
Jul 11, 2003 1.950 1.960 1.950 1.950 3,400 -0.01(-0.51%)
Jul 10, 2003 1.970 1.980 1.960 1.960 3,300 -0.02(-0.76%)
Jul 09, 2003 2.000 2.000 1.960 1.975 9,500 -0.00(-0.25%)
Jul 08, 2003 2.000 2.000 1.980 1.980 1,500 +0.01(+0.51%)
Jul 07, 2003 2.015 2.015 1.970 1.970 400 -0.00(-0.05%)
Jul 03, 2003 2.000 2.000 1.971 1.971 2,900 -0.03(-1.45%)
Jul 02, 2003 1.930 2.000 1.930 2.000 1,100 -0.02(-0.99%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.