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 (%)
Mar 31, 2004 2.380 2.600 2.260 2.490 42,000 +0.14(+5.91%)
Mar 30, 2004 2.500 2.500 2.260 2.351 69,800 -0.18(-7.08%)
Mar 29, 2004 2.655 2.700 2.500 2.530 63,400 -0.16(-5.95%)
Mar 26, 2004 2.670 2.690 2.550 2.690 8,700 +0.02(+0.75%)
Mar 25, 2004 2.620 2.690 2.610 2.670 9,600 +0.06(+2.26%)
Mar 24, 2004 2.690 2.690 2.610 2.611 3,500 -0.08(-2.94%)
Mar 23, 2004 2.690 2.690 2.570 2.690 5,900 +0.14(+5.49%)
Mar 22, 2004 2.700 2.700 2.550 2.550 6,800 -0.05(-1.92%)
Mar 19, 2004 2.570 2.690 2.570 2.600 10,700 +0.00(+0.00%)
Mar 18, 2004 2.550 2.650 2.550 2.600 24,900 +0.04(+1.56%)
Mar 17, 2004 2.560 2.560 2.560 2.560 200 -0.04(-1.54%)
Mar 16, 2004 2.620 2.620 2.599 2.600 700 +0.00(+0.00%)
Mar 15, 2004 2.600 2.600 2.560 2.600 1,600 +0.00(+0.00%)
Mar 12, 2004 2.550 2.600 2.550 2.600 800 -0.02(-0.73%)
Mar 11, 2004 2.560 2.660 2.560 2.619 3,800 -0.06(-2.28%)
Mar 10, 2004 2.610 2.680 2.550 2.680 7,800 +0.01(+0.37%)
Mar 09, 2004 2.660 2.730 2.640 2.670 20,300 +0.05(+1.91%)
Mar 08, 2004 2.750 2.800 2.620 2.620 10,600 -0.13(-4.73%)
Mar 05, 2004 2.730 2.750 2.720 2.750 6,600 +0.06(+2.23%)
Mar 04, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Mar 03, 2004 2.760 2.790 2.690 2.690 1,400 -0.03(-1.10%)
Mar 02, 2004 2.550 2.790 2.550 2.720 8,200 +0.11(+4.21%)
Mar 01, 2004 2.550 2.700 2.550 2.610 27,400 +0.01(+0.38%)
Feb 27, 2004 2.590 2.680 2.550 2.600 23,800 +0.00(+0.00%)
Feb 26, 2004 2.620 2.700 2.500 2.600 13,700 -0.09(-3.35%)
Feb 25, 2004 2.675 2.690 2.610 2.690 400 -0.02(-0.74%)
Feb 24, 2004 2.725 2.725 2.621 2.710 15,800 +0.01(+0.37%)
Feb 23, 2004 2.660 2.710 2.660 2.700 3,300 +0.04(+1.50%)
Feb 20, 2004 2.705 2.705 2.660 2.660 2,100 +0.00(+0.00%)
Feb 19, 2004 2.661 2.700 2.660 2.660 6,900 -0.04(-1.48%)
Feb 18, 2004 2.750 2.750 2.700 2.700 9,000 +0.00(+0.00%)
Feb 17, 2004 2.660 2.739 2.660 2.700 13,500 -0.05(-1.82%)
Feb 13, 2004 2.740 2.750 2.740 2.750 4,600 -0.02(-0.72%)
Feb 12, 2004 2.800 2.800 2.750 2.770 3,800 +0.07(+2.59%)
Feb 11, 2004 2.780 2.780 2.700 2.700 3,800 -0.18(-6.25%)
Feb 10, 2004 2.990 3.000 2.780 2.880 11,500 +0.00(+0.00%)
Feb 09, 2004 2.620 3.000 2.620 2.880 26,700 +0.01(+0.35%)
Feb 06, 2004 2.550 2.990 2.550 2.870 25,300 +0.22(+8.30%)
Feb 05, 2004 2.640 2.690 2.600 2.650 4,700 +0.05(+1.92%)
Feb 04, 2004 2.630 2.830 2.580 2.600 45,400 -0.08(-2.99%)
Feb 03, 2004 2.670 2.800 2.591 2.680 11,300 -0.06(-2.19%)
Feb 02, 2004 2.900 2.900 2.660 2.740 7,900 -0.10(-3.52%)
Jan 30, 2004 2.900 2.900 2.800 2.840 23,200 +0.04(+1.43%)
Jan 29, 2004 2.850 2.850 2.750 2.800 6,600 -0.05(-1.75%)
Jan 28, 2004 2.750 3.000 2.750 2.850 14,400 +0.05(+1.79%)
Jan 27, 2004 2.790 2.800 2.780 2.800 10,600 +0.00(+0.00%)
Jan 26, 2004 2.790 2.800 2.750 2.800 8,600 +0.01(+0.36%)
Jan 23, 2004 2.650 2.800 2.650 2.790 5,900 +0.06(+2.20%)
Jan 22, 2004 2.750 2.750 2.710 2.730 4,000 +0.02(+0.74%)
Jan 21, 2004 2.750 2.800 2.700 2.710 6,400 +0.00(+0.00%)
Jan 20, 2004 2.670 2.720 2.620 2.710 2,600 +0.04(+1.50%)
Jan 16, 2004 2.800 2.800 2.650 2.670 3,000 -0.13(-4.61%)
Jan 15, 2004 2.980 3.000 2.640 2.799 6,950 +0.15(+5.62%)
Jan 14, 2004 2.610 2.660 2.610 2.650 22,353 +0.00(+0.00%)
Jan 13, 2004 2.610 2.699 2.560 2.650 12,497 -0.02(-0.75%)
Jan 12, 2004 2.600 2.750 2.600 2.670 4,215 +0.03(+1.14%)
Jan 09, 2004 2.650 2.700 2.640 2.640 6,450 -0.10(-3.65%)
Jan 08, 2004 2.710 2.800 2.710 2.740 13,000 +0.10(+3.79%)
Jan 07, 2004 2.712 2.720 2.640 2.640 7,100 -0.02(-0.75%)
Jan 06, 2004 2.550 2.950 2.550 2.660 35,000 +0.08(+3.10%)
Jan 05, 2004 2.650 2.650 2.510 2.580 11,200 +0.04(+1.57%)
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.