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 30, 2004 3.272 3.350 3.270 3.310 4,200 -0.12(-3.50%)
Jul 29, 2004 3.400 3.440 3.250 3.430 5,800 +0.18(+5.54%)
Jul 28, 2004 3.120 3.420 3.050 3.250 6,000 +0.13(+4.17%)
Jul 27, 2004 3.250 3.321 3.120 3.120 35,700 -0.18(-5.45%)
Jul 26, 2004 3.350 3.420 3.250 3.300 20,600 -0.12(-3.51%)
Jul 23, 2004 3.250 3.450 3.250 3.420 9,400 -0.01(-0.32%)
Jul 22, 2004 3.350 3.450 3.300 3.431 33,500 -0.02(-0.55%)
Jul 21, 2004 3.560 3.570 3.410 3.450 30,800 -0.09(-2.54%)
Jul 20, 2004 3.490 3.600 3.400 3.540 17,600 +0.09(+2.61%)
Jul 19, 2004 3.310 3.600 3.310 3.450 19,900 +0.04(+1.17%)
Jul 16, 2004 3.500 3.750 3.350 3.410 11,500 -0.10(-2.88%)
Jul 15, 2004 3.550 3.990 3.410 3.511 36,600 +0.03(+0.89%)
Jul 14, 2004 3.400 3.850 3.300 3.480 55,400 +0.13(+3.88%)
Jul 13, 2004 3.240 3.390 3.020 3.350 24,400 +0.22(+7.03%)
Jul 12, 2004 3.060 3.240 3.050 3.130 21,600 +0.06(+1.95%)
Jul 09, 2004 3.210 3.300 3.011 3.070 39,400 -0.10(-3.15%)
Jul 08, 2004 3.050 3.300 3.020 3.170 39,500 +0.01(+0.32%)
Jul 07, 2004 3.350 3.500 3.070 3.160 81,900 -0.21(-6.23%)
Jul 06, 2004 3.940 4.000 3.300 3.370 273,600 -0.28(-7.65%)
Jul 02, 2004 3.340 4.300 2.960 3.649 495,000 +0.71(+24.12%)
Jul 01, 2004 2.200 2.990 2.200 2.940 143,900 +0.76(+34.86%)
Jun 30, 2004 2.190 2.190 2.180 2.180 1,400 +0.01(+0.46%)
Jun 29, 2004 2.170 2.170 2.170 2.170 1,100 -0.01(-0.46%)
Jun 28, 2004 2.160 2.190 2.150 2.180 4,900 -0.01(-0.46%)
Jun 25, 2004 2.220 2.220 2.150 2.190 5,600 -0.03(-1.35%)
Jun 24, 2004 2.250 2.250 2.220 2.220 8,800 -0.02(-0.85%)
Jun 23, 2004 2.250 2.250 2.200 2.239 5,900 +0.03(+1.27%)
Jun 22, 2004 2.199 2.230 2.180 2.211 5,500 +0.04(+1.89%)
Jun 21, 2004 2.170 2.189 2.170 2.170 800 -0.01(-0.46%)
Jun 18, 2004 2.199 2.200 2.180 2.180 2,300 -0.02(-0.91%)
Jun 17, 2004 2.160 2.200 2.160 2.200 4,100 +0.05(+2.33%)
Jun 16, 2004 2.250 2.250 2.150 2.150 4,400 -0.02(-0.69%)
Jun 15, 2004 2.220 2.220 2.160 2.165 14,200 +0.00(+0.19%)
Jun 14, 2004 2.200 2.220 2.161 2.161 21,600 -0.02(-0.87%)
Jun 10, 2004 2.150 2.240 2.080 2.180 45,600 +0.04(+1.63%)
Jun 09, 2004 2.270 2.270 2.145 2.145 23,600 -0.06(-2.50%)
Jun 08, 2004 2.268 2.268 2.200 2.200 2,400 +0.00(+0.00%)
Jun 07, 2004 2.200 2.280 2.180 2.200 10,100 -0.02(-0.86%)
Jun 04, 2004 2.110 2.230 2.050 2.219 5,000 +0.17(+8.24%)
Jun 03, 2004 2.100 2.100 2.050 2.050 73,300 -0.02(-0.97%)
Jun 02, 2004 2.150 2.150 2.050 2.070 64,700 +0.00(+0.00%)
Jun 01, 2004 2.100 2.250 2.010 2.070 43,900 -0.10(-4.61%)
May 28, 2004 2.230 2.230 2.160 2.170 22,700 -0.03(-1.36%)
May 27, 2004 2.150 2.230 2.150 2.200 12,500 +0.04(+1.85%)
May 26, 2004 2.200 2.300 2.150 2.160 26,300 -0.09(-4.00%)
May 25, 2004 2.270 2.270 2.220 2.250 4,200 -0.01(-0.44%)
May 24, 2004 2.180 2.260 2.100 2.260 3,400 +0.05(+2.26%)
May 21, 2004 2.040 2.250 2.020 2.210 52,700 +0.01(+0.45%)
May 20, 2004 2.160 2.370 2.150 2.200 23,600 -0.05(-2.22%)
May 19, 2004 2.570 2.570 2.150 2.250 56,300 -0.20(-8.16%)
May 18, 2004 2.220 2.550 2.220 2.450 87,800 +0.21(+9.42%)
May 17, 2004 2.320 2.320 2.239 2.239 10,000 -0.03(-1.41%)
May 14, 2004 2.231 2.320 2.200 2.271 3,300 -0.03(-1.26%)
May 13, 2004 2.280 2.300 2.270 2.300 3,500 +0.03(+1.32%)
May 12, 2004 2.264 2.270 2.211 2.270 10,300 +0.04(+1.79%)
May 11, 2004 2.259 2.270 2.230 2.230 3,500 -0.04(-1.76%)
May 10, 2004 2.270 2.270 2.220 2.270 2,200 +0.04(+1.79%)
May 07, 2004 2.250 2.310 2.220 2.230 17,800 -0.03(-1.33%)
May 06, 2004 2.360 2.360 2.260 2.260 2,800 -0.09(-3.83%)
May 05, 2004 2.360 2.360 2.340 2.350 4,800 +0.02(+0.86%)
May 04, 2004 2.740 2.740 2.330 2.330 14,200 -0.03(-1.27%)
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.