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 (%)
Dec 29, 2006 5.174 5.200 5.150 5.200 4,310 +0.07(+1.36%)
Dec 28, 2006 5.170 5.200 5.100 5.130 15,160 -0.04(-0.77%)
Dec 27, 2006 5.100 5.170 5.080 5.170 3,800 +0.07(+1.37%)
Dec 26, 2006 5.240 5.240 5.100 5.100 14,598 -0.02(-0.39%)
Dec 22, 2006 5.060 5.220 5.060 5.120 10,528 +0.01(+0.20%)
Dec 21, 2006 5.240 5.240 5.110 5.110 14,574 -0.13(-2.48%)
Dec 20, 2006 5.130 5.310 5.130 5.240 3,250 +0.12(+2.34%)
Dec 19, 2006 5.070 5.250 4.880 5.120 12,928 +0.03(+0.59%)
Dec 18, 2006 5.050 5.180 4.750 5.090 19,000 -0.06(-1.17%)
Dec 15, 2006 5.000 5.150 5.000 5.150 4,334 +0.12(+2.39%)
Dec 14, 2006 5.055 5.170 5.030 5.030 5,820 -0.05(-1.05%)
Dec 13, 2006 4.970 5.130 4.940 5.083 7,903 +0.04(+0.71%)
Dec 12, 2006 5.230 5.230 4.850 5.048 15,281 -0.01(-0.25%)
Dec 11, 2006 5.120 5.250 5.000 5.060 14,790 +0.00(+0.00%)
Dec 08, 2006 5.070 5.100 4.800 5.060 23,059 -0.04(-0.78%)
Dec 07, 2006 5.090 5.100 5.090 5.100 1,248 +0.12(+2.41%)
Dec 06, 2006 5.200 5.270 4.980 4.980 41,867 -0.17(-3.30%)
Dec 05, 2006 5.270 5.270 5.010 5.150 14,394 +0.01(+0.19%)
Dec 04, 2006 5.040 5.240 5.020 5.140 7,050 +0.14(+2.80%)
Dec 01, 2006 4.900 5.060 4.900 5.000 4,633 +0.07(+1.42%)
Nov 30, 2006 5.150 5.150 4.930 4.930 4,800 -0.11(-2.18%)
Nov 29, 2006 5.000 5.200 4.970 5.040 25,738 +0.13(+2.65%)
Nov 28, 2006 4.880 5.000 4.610 4.910 19,969 +0.06(+1.24%)
Nov 27, 2006 4.680 4.980 4.680 4.850 11,490 +0.11(+2.32%)
Nov 24, 2006 4.600 4.750 4.600 4.740 6,056 +0.17(+3.72%)
Nov 22, 2006 4.740 4.740 4.550 4.570 17,184 -0.12(-2.56%)
Nov 21, 2006 4.640 4.800 4.640 4.690 10,362 +0.08(+1.74%)
Nov 20, 2006 4.900 4.900 4.610 4.610 14,869 -0.24(-4.95%)
Nov 17, 2006 4.900 4.900 4.604 4.850 8,829 -0.05(-1.02%)
Nov 16, 2006 4.770 5.000 4.460 4.900 35,128 +0.11(+2.30%)
Nov 15, 2006 4.880 4.900 4.640 4.790 28,191 +0.04(+0.84%)
Nov 14, 2006 4.530 4.850 4.450 4.750 42,864 +0.35(+7.95%)
Nov 13, 2006 4.390 4.590 4.360 4.400 12,603 +0.05(+1.15%)
Nov 10, 2006 4.010 4.750 4.010 4.350 82,120 +0.21(+5.07%)
Nov 09, 2006 4.090 4.140 4.060 4.140 6,484 +0.11(+2.73%)
Nov 08, 2006 4.090 4.140 4.010 4.030 4,638 -0.06(-1.47%)
Nov 07, 2006 4.000 4.130 4.000 4.090 26,428 +0.01(+0.25%)
Nov 06, 2006 4.050 4.150 4.000 4.080 42,584 +0.11(+2.77%)
Nov 03, 2006 3.950 4.020 3.900 3.970 13,350 -0.02(-0.50%)
Nov 02, 2006 3.980 4.040 3.980 3.990 4,088 +0.01(+0.25%)
Nov 01, 2006 3.990 4.050 3.900 3.980 18,873 -0.05(-1.24%)
Oct 31, 2006 4.050 4.050 3.840 4.030 7,601 +0.22(+5.77%)
Oct 30, 2006 3.860 3.930 3.810 3.810 9,741 -0.09(-2.31%)
Oct 27, 2006 3.850 4.004 3.814 3.900 39,719 +0.04(+1.04%)
Oct 26, 2006 4.000 4.000 3.860 3.860 4,911 -0.14(-3.50%)
Oct 25, 2006 3.900 4.000 3.900 4.000 48,065 +0.07(+1.78%)
Oct 24, 2006 3.952 3.952 3.790 3.930 6,003 +0.13(+3.42%)
Oct 23, 2006 3.920 3.980 3.770 3.800 7,270 -0.11(-2.81%)
Oct 20, 2006 3.800 3.920 3.770 3.910 16,410 +0.05(+1.30%)
Oct 19, 2006 3.800 3.860 3.800 3.860 3,000 -0.01(-0.18%)
Oct 18, 2006 3.810 3.870 3.800 3.867 3,150 +0.04(+0.97%)
Oct 17, 2006 3.787 3.830 3.770 3.830 3,228 +0.03(+0.79%)
Oct 16, 2006 4.000 4.000 3.780 3.800 3,847 +0.01(+0.26%)
Oct 13, 2006 3.760 3.810 3.760 3.790 3,718 +0.00(+0.00%)
Oct 12, 2006 3.950 3.950 3.760 3.790 12,246 -0.07(-1.81%)
Oct 11, 2006 3.800 3.860 3.800 3.860 800 -0.01(-0.26%)
Oct 10, 2006 3.900 3.900 3.860 3.870 3,850 +0.07(+1.84%)
Oct 09, 2006 3.760 3.840 3.760 3.800 3,900 -0.04(-1.04%)
Oct 06, 2006 3.790 3.850 3.760 3.840 4,658 +0.06(+1.59%)
Oct 05, 2006 3.934 3.934 3.760 3.780 7,280 -0.05(-1.31%)
Oct 04, 2006 3.770 3.860 3.770 3.830 3,110 -0.07(-1.79%)
Oct 03, 2006 3.900 3.900 3.810 3.900 5,793 +0.01(+0.26%)
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.