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 (%)
Apr 30, 2012 7.880 7.880 7.650 7.700 26,394 -0.15(-1.91%)
Apr 27, 2012 7.600 7.882 7.590 7.850 29,183 +0.12(+1.55%)
Apr 26, 2012 7.800 7.900 7.610 7.730 34,106 -0.03(-0.39%)
Apr 25, 2012 7.810 7.890 7.680 7.760 43,012 -0.06(-0.77%)
Apr 24, 2012 7.640 7.850 7.510 7.820 64,286 +0.22(+2.89%)
Apr 23, 2012 7.560 7.720 7.500 7.600 26,947 -0.03(-0.39%)
Apr 20, 2012 7.710 7.710 7.410 7.630 51,476 +0.24(+3.25%)
Apr 19, 2012 7.380 7.550 7.350 7.390 54,025 +0.00(+0.00%)
Apr 18, 2012 7.570 7.716 7.340 7.390 110,001 -0.23(-3.02%)
Apr 17, 2012 7.350 7.840 7.280 7.620 48,382 +0.24(+3.25%)
Apr 16, 2012 7.270 7.460 7.200 7.380 20,091 +0.12(+1.65%)
Apr 13, 2012 7.320 7.426 7.230 7.260 27,434 -0.06(-0.82%)
Apr 12, 2012 7.340 7.460 7.290 7.320 40,243 -0.06(-0.81%)
Apr 11, 2012 7.150 7.380 7.074 7.380 30,348 +0.28(+3.94%)
Apr 10, 2012 7.310 7.410 7.100 7.100 61,743 -0.19(-2.61%)
Apr 09, 2012 7.410 7.800 7.250 7.290 46,467 -0.24(-3.19%)
Apr 05, 2012 7.320 7.630 7.250 7.530 32,797 +0.19(+2.59%)
Apr 04, 2012 7.250 7.390 7.100 7.340 36,617 +0.09(+1.24%)
Apr 03, 2012 7.400 7.450 7.080 7.250 40,068 -0.15(-2.03%)
Apr 02, 2012 7.660 7.680 7.110 7.400 63,517 -0.26(-3.39%)
Mar 30, 2012 7.430 7.980 7.390 7.660 99,683 +0.36(+4.93%)
Mar 29, 2012 7.120 7.360 7.000 7.300 61,346 +0.25(+3.55%)
Mar 28, 2012 6.810 7.156 6.750 7.050 52,579 +0.29(+4.29%)
Mar 27, 2012 6.650 6.850 6.400 6.760 29,603 +0.06(+0.90%)
Mar 26, 2012 6.620 6.840 6.500 6.700 49,993 +0.08(+1.21%)
Mar 23, 2012 6.500 6.690 6.460 6.620 29,709 +0.08(+1.22%)
Mar 22, 2012 6.120 6.740 6.000 6.540 30,315 +0.39(+6.34%)
Mar 21, 2012 6.250 6.290 6.110 6.150 119,978 -0.05(-0.81%)
Mar 20, 2012 6.210 6.300 6.200 6.200 28,088 -0.06(-0.96%)
Mar 19, 2012 6.190 6.330 6.150 6.260 29,653 +0.06(+0.97%)
Mar 16, 2012 6.350 6.370 6.140 6.200 46,834 -0.11(-1.74%)
Mar 15, 2012 6.600 6.600 6.240 6.310 49,867 -0.24(-3.66%)
Mar 14, 2012 6.400 6.600 6.330 6.550 22,901 +0.14(+2.18%)
Mar 13, 2012 6.230 6.410 6.220 6.410 18,845 +0.25(+4.06%)
Mar 12, 2012 6.140 6.200 6.050 6.160 14,671 -0.01(-0.16%)
Mar 09, 2012 5.940 6.200 5.940 6.170 22,573 +0.23(+3.87%)
Mar 08, 2012 6.180 6.190 5.840 5.940 40,965 -0.21(-3.41%)
Mar 07, 2012 6.160 6.449 6.100 6.150 26,096 +0.06(+0.99%)
Mar 06, 2012 6.150 6.359 6.090 6.090 24,263 -0.09(-1.46%)
Mar 05, 2012 6.070 6.210 6.070 6.180 26,707 +0.09(+1.48%)
Mar 02, 2012 6.260 6.370 6.010 6.090 52,791 -0.14(-2.25%)
Mar 01, 2012 6.330 6.350 6.230 6.230 16,490 -0.02(-0.32%)
Feb 29, 2012 6.500 6.544 6.250 6.250 35,381 -0.19(-2.95%)
Feb 28, 2012 6.580 6.580 6.400 6.440 7,917 -0.17(-2.57%)
Feb 27, 2012 6.460 6.640 6.410 6.610 19,898 +0.06(+0.92%)
Feb 24, 2012 6.520 6.630 6.421 6.550 12,778 +0.05(+0.77%)
Feb 23, 2012 6.400 6.520 6.250 6.500 11,802 +0.13(+2.04%)
Feb 22, 2012 6.350 6.460 6.350 6.370 8,558 +0.02(+0.31%)
Feb 21, 2012 6.540 6.558 6.350 6.350 14,456 -0.18(-2.76%)
Feb 17, 2012 6.480 6.590 6.400 6.530 22,616 +0.09(+1.40%)
Feb 16, 2012 6.560 6.600 6.280 6.440 27,856 -0.09(-1.38%)
Feb 15, 2012 6.590 6.660 6.300 6.530 19,149 -0.03(-0.46%)
Feb 14, 2012 6.400 6.600 6.400 6.560 24,575 +0.15(+2.34%)
Feb 13, 2012 6.430 6.470 6.370 6.410 17,803 +0.07(+1.10%)
Feb 10, 2012 6.250 6.420 6.210 6.340 47,648 +0.04(+0.63%)
Feb 09, 2012 6.380 6.400 6.260 6.300 41,765 -0.03(-0.47%)
Feb 08, 2012 6.380 6.380 6.230 6.330 24,504 +0.00(+0.00%)
Feb 07, 2012 6.420 6.428 6.250 6.330 16,395 -0.12(-1.86%)
Feb 06, 2012 6.500 6.500 6.350 6.450 15,427 -0.05(-0.77%)
Feb 03, 2012 6.440 6.500 6.380 6.500 37,843 +0.13(+2.04%)
Feb 02, 2012 6.320 6.380 6.170 6.370 35,781 +0.02(+0.31%)
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.