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 30, 2012 6.420 6.532 6.300 6.380 11,348 +0.00(+0.00%)
Nov 29, 2012 6.330 6.420 6.300 6.380 10,278 +0.12(+1.92%)
Nov 28, 2012 6.270 6.365 6.200 6.260 6,124 +0.00(+0.00%)
Nov 27, 2012 6.360 6.360 6.137 6.260 15,612 -0.09(-1.42%)
Nov 26, 2012 6.310 6.350 6.180 6.350 9,337 +0.04(+0.63%)
Nov 23, 2012 6.200 6.380 6.200 6.310 8,352 +0.14(+2.27%)
Nov 21, 2012 5.991 6.170 5.920 6.170 8,539 +0.17(+2.83%)
Nov 20, 2012 6.010 6.040 5.890 6.000 15,647 +0.00(+0.00%)
Nov 19, 2012 6.240 6.380 5.870 6.000 41,022 -0.16(-2.60%)
Nov 16, 2012 6.190 6.970 6.060 6.160 22,242 +0.00(+0.00%)
Nov 15, 2012 5.720 6.440 5.700 6.160 48,444 +0.46(+8.07%)
Nov 14, 2012 6.060 6.200 5.620 5.700 58,127 -0.36(-5.94%)
Nov 13, 2012 6.340 6.340 6.050 6.060 24,546 -0.34(-5.31%)
Nov 12, 2012 6.300 6.500 6.300 6.400 17,222 +0.10(+1.59%)
Nov 09, 2012 6.450 6.510 6.050 6.300 42,159 -0.11(-1.72%)
Nov 08, 2012 7.000 7.067 6.360 6.410 80,828 -0.79(-10.97%)
Nov 07, 2012 7.380 7.560 7.060 7.200 29,764 -0.28(-3.74%)
Nov 06, 2012 7.370 7.540 7.370 7.480 7,601 +0.05(+0.67%)
Nov 05, 2012 7.440 7.450 7.250 7.430 10,410 +0.01(+0.13%)
Nov 02, 2012 7.560 7.620 7.400 7.420 31,319 -0.13(-1.72%)
Nov 01, 2012 7.580 7.700 7.500 7.550 23,155 -0.03(-0.40%)
Oct 31, 2012 7.500 7.640 7.500 7.580 7,522 +0.06(+0.80%)
Oct 26, 2012 7.580 7.520 7.520 7.520 11,500 -0.23(-2.97%)
Oct 25, 2012 7.660 7.750 7.550 7.750 7,385 +0.17(+2.24%)
Oct 24, 2012 7.590 7.750 7.530 7.580 5,819 +0.00(+0.00%)
Oct 23, 2012 7.580 7.770 7.530 7.580 10,184 -0.01(-0.13%)
Oct 19, 2012 7.750 7.840 7.560 7.590 17,063 -0.19(-2.44%)
Oct 18, 2012 7.910 7.980 7.765 7.780 7,533 -0.22(-2.75%)
Oct 17, 2012 7.990 8.000 7.800 8.000 5,602 +0.05(+0.63%)
Oct 16, 2012 7.980 7.990 7.760 7.950 10,096 +0.03(+0.38%)
Oct 15, 2012 7.850 8.000 7.740 7.920 7,524 +0.08(+1.02%)
Oct 12, 2012 7.840 7.940 7.730 7.840 7,649 -0.02(-0.25%)
Oct 11, 2012 7.800 7.970 7.790 7.860 9,967 +0.10(+1.29%)
Oct 10, 2012 7.780 7.780 7.530 7.760 7,088 +0.06(+0.78%)
Oct 09, 2012 7.920 7.920 7.600 7.700 20,271 -0.19(-2.41%)
Oct 08, 2012 7.950 7.990 7.850 7.890 5,204 -0.04(-0.50%)
Oct 05, 2012 7.950 7.960 7.900 7.930 14,754 +0.03(+0.38%)
Oct 04, 2012 7.800 7.920 7.730 7.900 14,314 +0.15(+1.94%)
Oct 03, 2012 7.880 7.970 7.750 7.750 20,348 -0.09(-1.15%)
Oct 02, 2012 7.950 7.957 7.710 7.840 11,676 -0.06(-0.76%)
Oct 01, 2012 7.900 7.970 7.620 7.900 10,597 +0.05(+0.64%)
Sep 28, 2012 7.950 8.000 7.850 7.850 5,747 -0.14(-1.75%)
Sep 27, 2012 8.040 8.140 7.850 7.990 16,815 -0.03(-0.37%)
Sep 26, 2012 7.930 8.110 7.930 8.020 15,944 +0.13(+1.65%)
Sep 25, 2012 8.140 8.150 7.850 7.890 19,002 -0.23(-2.83%)
Sep 24, 2012 7.930 8.130 7.810 8.120 23,656 -0.12(-1.46%)
Sep 21, 2012 7.830 8.240 7.806 8.240 31,743 +0.54(+7.01%)
Sep 20, 2012 7.760 7.760 7.650 7.700 10,869 -0.12(-1.53%)
Sep 19, 2012 7.780 7.830 7.610 7.820 15,917 +0.04(+0.51%)
Sep 18, 2012 8.000 8.000 7.670 7.780 20,841 -0.24(-2.99%)
Sep 17, 2012 7.990 8.050 7.850 8.020 12,747 -0.05(-0.62%)
Sep 14, 2012 8.150 8.170 7.922 8.070 33,010 -0.10(-1.22%)
Sep 13, 2012 8.120 8.240 7.860 8.170 31,634 +0.04(+0.49%)
Sep 12, 2012 8.170 8.250 7.950 8.130 13,317 -0.04(-0.49%)
Sep 11, 2012 8.050 8.230 8.050 8.170 19,394 +0.07(+0.86%)
Sep 10, 2012 8.020 8.110 8.011 8.100 12,212 +0.05(+0.62%)
Sep 07, 2012 8.080 8.090 7.923 8.050 11,051 -0.03(-0.37%)
Sep 06, 2012 7.960 8.090 7.960 8.080 26,675 +0.14(+1.76%)
Sep 05, 2012 7.970 8.000 7.910 7.940 13,389 -0.06(-0.75%)
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.