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 (%)
Jul 31, 2009 1.900 1.950 1.880 1.890 15,718 -0.03(-1.56%)
Jul 30, 2009 1.880 1.950 1.880 1.920 9,302 -0.03(-1.54%)
Jul 29, 2009 1.910 1.950 1.860 1.950 13,621 +0.09(+4.84%)
Jul 28, 2009 1.840 1.958 1.840 1.860 11,447 -0.04(-2.11%)
Jul 27, 2009 1.945 1.990 1.870 1.900 14,167 -0.09(-4.52%)
Jul 24, 2009 1.924 2.000 1.910 1.990 2,388 +0.02(+1.02%)
Jul 23, 2009 1.980 1.980 1.965 1.970 6,000 +0.02(+1.03%)
Jul 22, 2009 1.970 1.970 1.910 1.950 3,213 +0.02(+1.04%)
Jul 21, 2009 1.900 1.980 1.890 1.930 3,215 -0.02(-1.03%)
Jul 20, 2009 1.870 1.970 1.860 1.950 4,300 +0.01(+0.52%)
Jul 17, 2009 1.780 1.980 1.780 1.940 4,088 +0.11(+6.01%)
Jul 16, 2009 1.990 1.990 1.610 1.830 46,785 -0.09(-4.69%)
Jul 15, 2009 1.920 2.000 1.920 1.920 7,863 -0.02(-1.03%)
Jul 14, 2009 1.940 2.000 1.913 1.940 6,739 -0.01(-0.51%)
Jul 13, 2009 1.990 2.040 1.930 1.950 5,459 -0.05(-2.50%)
Jul 10, 2009 2.040 2.040 2.000 2.000 5,447 -0.02(-0.99%)
Jul 09, 2009 2.010 2.050 2.010 2.020 2,347 -0.02(-0.98%)
Jul 08, 2009 2.010 2.050 2.010 2.040 2,200 -0.01(-0.49%)
Jul 07, 2009 2.010 2.050 2.010 2.050 4,158 +0.04(+1.99%)
Jul 06, 2009 2.000 2.094 2.000 2.010 7,900 -0.01(-0.50%)
Jul 02, 2009 2.060 2.060 2.020 2.020 4,809 -0.03(-1.46%)
Jul 01, 2009 2.100 2.100 2.042 2.050 4,155 +0.01(+0.49%)
Jun 30, 2009 2.060 2.120 2.040 2.040 14,783 +0.02(+0.99%)
Jun 29, 2009 2.050 2.050 2.020 2.020 1,570 +0.00(+0.00%)
Jun 26, 2009 2.060 2.060 2.020 2.020 6,859 -0.04(-1.94%)
Jun 25, 2009 2.030 2.060 2.020 2.060 18,751 +0.02(+0.98%)
Jun 24, 2009 2.050 2.160 2.030 2.040 6,845 +0.02(+0.99%)
Jun 23, 2009 2.010 2.200 2.000 2.020 21,718 -0.22(-9.82%)
Jun 22, 2009 2.200 2.240 2.031 2.240 9,003 +0.04(+1.82%)
Jun 19, 2009 2.040 2.350 2.040 2.200 22,699 +0.19(+9.45%)
Jun 18, 2009 2.120 2.240 2.010 2.010 8,351 -0.23(-10.27%)
Jun 17, 2009 2.100 2.240 2.050 2.240 4,534 +0.18(+8.74%)
Jun 16, 2009 2.100 2.240 2.000 2.060 17,466 +0.01(+0.49%)
Jun 15, 2009 2.000 2.100 2.000 2.050 10,697 +0.03(+1.48%)
Jun 12, 2009 2.060 2.140 2.020 2.020 6,553 +0.01(+0.50%)
Jun 11, 2009 2.120 2.120 2.000 2.010 12,620 -0.09(-4.29%)
Jun 10, 2009 2.030 2.140 2.030 2.100 10,306 +0.10(+5.00%)
Jun 09, 2009 2.000 2.150 2.000 2.000 11,615 -0.01(-0.50%)
Jun 08, 2009 2.040 2.092 2.010 2.010 8,427 -0.06(-2.90%)
Jun 05, 2009 2.050 2.247 2.050 2.070 34,217 +0.02(+0.98%)
Jun 04, 2009 2.100 2.220 2.042 2.050 6,187 -0.07(-3.30%)
Jun 03, 2009 2.250 2.250 2.120 2.120 30,201 -0.08(-3.64%)
Jun 02, 2009 2.100 2.300 2.025 2.200 35,839 +0.10(+4.76%)
Jun 01, 2009 2.050 2.170 2.050 2.100 13,412 +0.10(+5.00%)
May 29, 2009 2.060 2.190 1.987 2.000 11,199 -0.10(-4.76%)
May 28, 2009 2.100 2.140 2.100 2.100 29,120 +0.08(+4.22%)
May 27, 2009 2.010 2.090 2.000 2.015 4,275 -0.08(-4.05%)
May 26, 2009 2.190 2.200 2.010 2.100 17,443 +0.14(+7.14%)
May 22, 2009 1.750 1.990 1.590 1.960 44,931 +0.21(+12.00%)
May 21, 2009 1.800 1.850 1.710 1.750 27,748 -0.10(-5.41%)
May 20, 2009 1.910 1.932 1.760 1.850 65,910 -0.14(-7.11%)
May 19, 2009 2.030 2.050 1.880 1.992 19,572 -0.06(-2.85%)
May 18, 2009 2.110 2.110 2.000 2.050 24,974 -0.06(-2.84%)
May 15, 2009 2.200 2.200 2.110 2.110 15,936 -0.09(-4.09%)
May 14, 2009 2.330 2.330 2.170 2.200 13,343 -0.07(-3.08%)
May 13, 2009 2.390 2.390 2.260 2.270 2,650 -0.09(-3.75%)
May 12, 2009 2.390 2.490 2.200 2.358 10,385 +0.05(+2.10%)
May 11, 2009 2.400 2.400 2.310 2.310 13,771 -0.09(-3.75%)
May 08, 2009 2.400 2.500 2.380 2.400 17,228 +0.05(+2.12%)
May 07, 2009 2.400 2.450 2.350 2.350 20,700 -0.02(-0.84%)
May 06, 2009 2.590 2.590 2.322 2.370 12,729 +0.05(+2.16%)
May 05, 2009 2.650 2.650 2.320 2.320 38,778 -0.32(-12.12%)
May 04, 2009 2.700 2.740 2.530 2.640 22,858 +0.18(+7.32%)
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.