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 (%)
Nov 28, 2008 2.050 2.050 2.000 2.030 3,400 +0.04(+2.00%)
Nov 26, 2008 2.160 2.320 1.990 1.990 25,471 -0.12(-5.69%)
Nov 25, 2008 1.440 2.640 1.440 2.110 80,417 +0.76(+56.30%)
Nov 24, 2008 1.600 1.600 1.350 1.350 14,600 -0.17(-11.18%)
Nov 21, 2008 1.450 1.830 1.300 1.520 53,386 +0.12(+8.58%)
Nov 20, 2008 1.840 2.000 1.200 1.400 67,046 -0.41(-22.66%)
Nov 19, 2008 2.250 2.340 1.780 1.810 70,265 -0.47(-20.61%)
Nov 18, 2008 2.410 2.410 2.030 2.280 10,300 +0.22(+10.68%)
Nov 17, 2008 2.600 2.600 2.000 2.060 27,505 -0.54(-20.77%)
Nov 14, 2008 2.700 2.700 2.520 2.600 34,000 +0.12(+4.84%)
Nov 13, 2008 2.600 2.625 2.360 2.480 11,690 -0.02(-0.80%)
Nov 12, 2008 2.570 2.570 2.280 2.500 15,660 -0.09(-3.47%)
Nov 11, 2008 2.570 2.600 2.560 2.590 4,752 +0.04(+1.57%)
Nov 10, 2008 2.750 2.750 2.550 2.550 4,240 -0.13(-4.85%)
Nov 07, 2008 2.610 2.700 2.610 2.680 18,200 -0.02(-0.74%)
Nov 06, 2008 2.790 2.800 2.662 2.700 4,870 +0.01(+0.41%)
Nov 05, 2008 2.560 2.716 2.560 2.689 13,516 -0.02(-0.78%)
Nov 04, 2008 2.680 2.719 2.550 2.710 17,530 -0.03(-1.09%)
Nov 03, 2008 2.690 2.850 2.500 2.740 28,286 -0.05(-1.79%)
Oct 31, 2008 2.800 2.800 2.700 2.790 9,406 +0.04(+1.45%)
Oct 30, 2008 2.900 2.900 2.700 2.750 11,369 -0.17(-5.82%)
Oct 29, 2008 2.950 2.950 2.750 2.920 14,100 -0.10(-3.31%)
Oct 28, 2008 3.000 3.040 2.760 3.020 25,409 +0.00(+0.00%)
Oct 27, 2008 3.050 3.050 2.900 3.020 6,620 -0.07(-2.27%)
Oct 24, 2008 3.130 3.140 2.940 3.090 11,061 -0.06(-1.90%)
Oct 23, 2008 3.080 3.150 2.950 3.150 18,780 +0.14(+4.65%)
Oct 22, 2008 2.940 3.140 2.850 3.010 11,050 -0.09(-2.90%)
Oct 21, 2008 3.010 3.100 2.929 3.100 12,367 -0.03(-0.96%)
Oct 20, 2008 3.120 3.130 3.001 3.130 10,830 -0.02(-0.64%)
Oct 17, 2008 3.030 3.150 2.860 3.150 17,423 +0.00(+0.00%)
Oct 16, 2008 3.120 3.150 2.750 3.150 27,563 +0.05(+1.61%)
Oct 15, 2008 3.350 3.350 3.070 3.100 10,430 -0.05(-1.59%)
Oct 14, 2008 3.510 3.560 3.060 3.150 9,189 -0.10(-3.08%)
Oct 13, 2008 3.270 3.320 3.250 3.250 4,800 +0.02(+0.62%)
Oct 10, 2008 3.010 3.230 2.900 3.230 39,936 +0.05(+1.60%)
Oct 09, 2008 3.180 3.180 2.910 3.179 14,099 +0.03(+0.92%)
Oct 08, 2008 3.010 3.150 2.920 3.150 36,012 -0.05(-1.57%)
Oct 07, 2008 3.430 3.430 3.020 3.200 8,695 -0.29(-8.31%)
Oct 06, 2008 3.560 3.680 3.120 3.490 37,592 -0.11(-3.06%)
Oct 03, 2008 3.790 3.790 3.600 3.600 12,231 -0.01(-0.28%)
Oct 02, 2008 3.800 3.800 3.500 3.610 10,489 -0.14(-3.73%)
Oct 01, 2008 3.630 3.750 3.620 3.750 3,925 +0.12(+3.31%)
Sep 30, 2008 3.310 3.640 3.150 3.630 21,844 +0.21(+6.14%)
Sep 29, 2008 3.650 3.650 3.220 3.420 12,688 -0.00(-0.00%)
Sep 26, 2008 3.180 3.470 3.180 3.420 6,300 +0.12(+3.64%)
Sep 25, 2008 3.260 3.390 3.200 3.300 13,165 -0.02(-0.60%)
Sep 24, 2008 3.100 3.420 3.010 3.320 23,185 +0.17(+5.40%)
Sep 23, 2008 3.260 3.322 3.080 3.150 61,592 -0.24(-7.08%)
Sep 22, 2008 3.040 3.390 3.025 3.390 17,880 +0.24(+7.62%)
Sep 19, 2008 3.210 3.590 3.000 3.150 27,218 -0.05(-1.56%)
Sep 18, 2008 3.300 3.716 3.120 3.200 14,915 -0.17(-5.04%)
Sep 17, 2008 3.090 3.490 3.090 3.370 9,500 +0.16(+4.98%)
Sep 16, 2008 3.480 3.480 3.080 3.210 18,612 -0.20(-5.87%)
Sep 15, 2008 3.010 3.410 3.000 3.410 8,148 +0.31(+10.00%)
Sep 12, 2008 3.000 3.595 3.000 3.100 7,900 +0.06(+1.98%)
Sep 11, 2008 2.870 3.100 2.870 3.040 29,950 +0.03(+0.93%)
Sep 10, 2008 2.960 3.100 2.860 3.012 15,675 +0.01(+0.40%)
Sep 09, 2008 3.190 3.200 2.900 3.000 90,577 -0.20(-6.25%)
Sep 08, 2008 3.280 3.390 3.200 3.200 14,150 -0.06(-1.84%)
Sep 05, 2008 3.520 3.520 3.200 3.260 8,200 -0.07(-2.10%)
Sep 04, 2008 3.430 3.441 3.310 3.330 8,610 -0.18(-5.13%)
Sep 03, 2008 3.570 3.590 3.400 3.510 17,894 -0.14(-3.84%)
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.