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 (%)
Sep 30, 2015 8.000 8.029 7.900 7.970 24,167 +0.08(+1.01%)
Sep 29, 2015 7.920 7.986 7.840 7.890 23,182 +0.05(+0.64%)
Sep 28, 2015 7.990 8.100 7.790 7.840 43,311 -0.17(-2.12%)
Sep 25, 2015 8.210 8.300 8.000 8.010 35,643 -0.08(-0.99%)
Sep 24, 2015 7.760 8.130 7.760 8.090 64,690 +0.25(+3.19%)
Sep 23, 2015 8.370 8.410 7.730 7.840 117,163 -0.55(-6.56%)
Sep 22, 2015 8.280 8.484 8.250 8.390 29,484 -0.02(-0.24%)
Sep 21, 2015 8.550 8.659 8.400 8.410 48,390 -0.06(-0.71%)
Sep 18, 2015 8.270 8.520 8.223 8.470 34,072 +0.10(+1.19%)
Sep 17, 2015 8.300 8.578 8.300 8.370 33,947 +0.04(+0.48%)
Sep 16, 2015 8.320 8.750 8.320 8.330 129,396 -0.04(-0.48%)
Sep 15, 2015 8.180 8.390 8.140 8.370 26,879 +0.18(+2.20%)
Sep 14, 2015 8.150 8.300 7.980 8.190 23,522 +0.07(+0.86%)
Sep 11, 2015 7.990 8.180 7.910 8.120 25,888 +0.15(+1.88%)
Sep 10, 2015 8.000 8.160 7.910 7.970 21,124 -0.04(-0.50%)
Sep 09, 2015 8.130 8.265 7.930 8.010 48,905 +0.02(+0.25%)
Sep 08, 2015 7.770 8.100 7.770 7.990 29,558 +0.32(+4.17%)
Sep 04, 2015 7.620 7.670 7.670 7.670 26,400 -0.04(-0.52%)
Sep 03, 2015 7.760 7.879 7.680 7.710 30,845 -0.04(-0.52%)
Sep 02, 2015 7.770 7.830 7.567 7.750 19,338 +0.11(+1.44%)
Sep 01, 2015 8.010 8.060 7.590 7.640 42,735 -0.53(-6.49%)
Aug 31, 2015 7.870 8.240 7.860 8.170 37,556 +0.20(+2.51%)
Aug 28, 2015 7.500 8.060 7.500 7.970 57,581 +0.41(+5.42%)
Aug 27, 2015 7.490 7.690 7.330 7.560 52,808 +0.19(+2.58%)
Aug 26, 2015 7.230 7.500 7.230 7.370 90,913 +0.26(+3.66%)
Aug 25, 2015 7.520 8.260 7.000 7.110 124,334 -0.04(-0.56%)
Aug 24, 2015 7.400 7.450 7.043 7.150 101,703 -0.15(-2.05%)
Aug 21, 2015 7.510 7.670 7.250 7.300 95,168 -0.39(-5.07%)
Aug 20, 2015 8.000 8.000 7.680 7.690 57,176 -0.28(-3.51%)
Aug 19, 2015 8.080 8.150 7.940 7.970 56,849 -0.21(-2.57%)
Aug 18, 2015 8.180 8.250 8.140 8.180 50,370 +0.01(+0.12%)
Aug 17, 2015 8.300 8.450 8.150 8.170 72,463 -0.12(-1.45%)
Aug 14, 2015 8.290 8.380 8.260 8.290 34,554 +0.07(+0.85%)
Aug 13, 2015 8.300 8.390 8.210 8.220 39,062 -0.06(-0.72%)
Aug 12, 2015 8.490 8.557 8.220 8.280 81,318 -0.22(-2.59%)
Aug 11, 2015 8.540 8.800 8.400 8.500 66,650 -0.12(-1.39%)
Aug 10, 2015 8.960 9.050 8.560 8.620 93,425 -0.25(-2.82%)
Aug 07, 2015 9.030 9.110 8.760 8.870 90,705 +0.05(+0.57%)
Aug 06, 2015 9.750 9.870 8.160 8.820 421,114 -2.06(-18.93%)
Aug 05, 2015 10.29 10.97 10.28 10.88 46,343 +0.68(+6.67%)
Aug 04, 2015 10.31 10.43 10.05 10.20 35,486 -0.06(-0.58%)
Aug 03, 2015 10.26 10.55 10.15 10.26 31,665 -0.07(-0.68%)
Jul 31, 2015 10.41 10.67 10.28 10.33 36,404 -0.03(-0.29%)
Jul 30, 2015 10.38 10.39 10.14 10.36 25,142 -0.04(-0.38%)
Jul 29, 2015 10.24 10.46 10.23 10.40 18,072 +0.17(+1.66%)
Jul 28, 2015 10.25 10.36 9.890 10.23 38,502 +0.04(+0.39%)
Jul 27, 2015 9.960 10.29 9.860 10.19 50,886 +0.17(+1.70%)
Jul 24, 2015 10.30 10.30 9.870 10.02 66,046 -0.33(-3.19%)
Jul 23, 2015 11.00 11.00 10.32 10.35 27,083 -0.61(-5.57%)
Jul 22, 2015 11.12 11.25 10.90 10.96 183,653 -0.21(-1.88%)
Jul 21, 2015 11.00 11.20 11.00 11.17 47,358 +0.14(+1.27%)
Jul 20, 2015 11.11 11.23 10.75 11.03 30,867 +0.00(+0.00%)
Jul 17, 2015 10.82 11.07 10.71 11.03 23,350 +0.21(+1.94%)
Jul 16, 2015 10.73 10.87 10.63 10.82 58,219 +0.20(+1.88%)
Jul 15, 2015 10.85 10.95 10.56 10.62 38,398 -0.26(-2.39%)
Jul 14, 2015 10.89 10.99 10.76 10.88 47,740 +0.03(+0.28%)
Jul 13, 2015 10.72 10.92 10.70 10.85 41,343 +0.16(+1.50%)
Jul 10, 2015 10.59 10.84 10.51 10.69 24,472 +0.25(+2.39%)
Jul 09, 2015 10.21 10.54 10.21 10.44 84,123 +0.41(+4.09%)
Jul 08, 2015 10.06 10.22 9.950 10.03 37,321 -0.07(-0.69%)
Jul 07, 2015 10.42 10.45 9.970 10.10 70,764 -0.35(-3.35%)
Jul 06, 2015 10.71 10.80 10.26 10.45 47,003 -0.36(-3.33%)
Jul 02, 2015 11.10 10.81 10.81 10.81 71,100 -0.26(-2.35%)
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.