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, 2003 2.090 2.150 2.090 2.150 1,400 +0.08(+3.86%)
Mar 28, 2003 2.110 2.110 2.050 2.070 1,500 -0.05(-2.36%)
Mar 27, 2003 2.090 2.120 2.090 2.120 240,000 +0.05(+2.32%)
Mar 26, 2003 2.120 2.120 2.072 2.072 1,200 -0.03(-1.33%)
Mar 25, 2003 2.032 2.100 2.032 2.100 1,400 +0.07(+3.45%)
Mar 24, 2003 2.080 2.180 2.020 2.030 2,000 -0.05(-2.40%)
Mar 21, 2003 2.080 2.130 2.080 2.080 4,400 +0.00(+0.00%)
Mar 20, 2003 2.050 2.100 2.050 2.080 2,000 +0.03(+1.41%)
Mar 19, 2003 2.080 2.100 2.050 2.051 4,100 -0.03(-1.39%)
Mar 18, 2003 2.090 2.110 2.050 2.080 13,200 +0.00(+0.00%)
Mar 17, 2003 2.160 2.166 2.080 2.080 10,100 -0.13(-5.88%)
Mar 14, 2003 2.200 2.210 2.200 2.210 230,000 +0.08(+3.76%)
Mar 13, 2003 2.170 2.180 2.130 2.130 1,300 +0.03(+1.43%)
Mar 12, 2003 2.200 2.200 2.100 2.100 6,700 -0.09(-4.11%)
Mar 11, 2003 2.190 2.210 2.190 2.190 8,400 +0.00(+0.00%)
Mar 10, 2003 2.190 2.210 2.190 2.190 12,500 +0.01(+0.46%)
Mar 07, 2003 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 06, 2003 2.180 2.200 2.180 2.180 3,400 -0.01(-0.46%)
Mar 05, 2003 2.190 2.190 2.190 2.190 600 +0.00(+0.00%)
Mar 04, 2003 2.180 2.190 2.180 2.190 2,000 +0.01(+0.46%)
Mar 03, 2003 2.290 2.290 2.150 2.180 35,900 -0.07(-3.11%)
Feb 28, 2003 2.260 2.260 2.250 2.250 21,700 -0.02(-0.88%)
Feb 27, 2003 2.280 2.280 2.270 2.270 600 -0.01(-0.44%)
Feb 26, 2003 2.290 2.290 2.280 2.280 3,700 +0.02(+0.88%)
Feb 25, 2003 2.250 2.260 2.250 2.260 4,000 -0.01(-0.44%)
Feb 24, 2003 2.280 2.280 2.250 2.270 29,200 -0.03(-1.30%)
Feb 21, 2003 2.250 2.310 2.250 2.300 2,300 +0.05(+2.22%)
Feb 20, 2003 2.250 2.250 2.250 2.250 2,800 -0.00(-0.22%)
Feb 19, 2003 2.250 2.260 2.250 2.255 3,200 +0.00(+0.22%)
Feb 18, 2003 2.250 2.330 2.250 2.250 1,800 +0.00(+0.00%)
Feb 14, 2003 2.260 2.260 2.250 2.250 2,900 +0.00(+0.00%)
Feb 13, 2003 2.340 2.340 2.250 2.250 12,200 -0.00(-0.13%)
Feb 12, 2003 2.310 2.277 2.190 2.253 5,700 -0.07(-2.89%)
Feb 11, 2003 2.310 2.320 2.310 2.320 300 +0.08(+3.57%)
Feb 10, 2003 2.310 2.310 2.240 2.240 700 +0.04(+1.82%)
Feb 07, 2003 2.300 2.300 2.230 2.200 2,600 -0.17(-7.17%)
Feb 06, 2003 2.370 2.370 2.370 2.370 800 +0.02(+0.85%)
Feb 05, 2003 2.330 2.350 2.330 2.350 3,500 +0.05(+2.17%)
Feb 04, 2003 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
Feb 03, 2003 2.300 2.370 2.300 2.300 3,200 -0.03(-1.29%)
Jan 31, 2003 2.340 2.340 2.300 2.330 4,400 +0.03(+1.30%)
Jan 30, 2003 2.400 2.350 2.300 2.300 2,500 -0.10(-4.17%)
Jan 29, 2003 2.300 2.400 2.300 2.400 4,200 +0.09(+3.90%)
Jan 28, 2003 2.300 2.360 2.300 2.310 24,500 +0.03(+1.27%)
Jan 27, 2003 2.290 2.291 2.280 2.281 13,900 -0.02(-0.78%)
Jan 24, 2003 2.290 2.310 2.290 2.299 5,500 +0.02(+0.83%)
Jan 23, 2003 2.280 2.280 2.280 2.280 2,400 +0.00(+0.00%)
Jan 22, 2003 2.270 2.290 2.270 2.280 11,400 +0.01(+0.44%)
Jan 21, 2003 2.310 2.310 2.270 2.270 800 +0.01(+0.44%)
Jan 17, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jan 16, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jan 15, 2003 2.240 2.260 2.240 2.260 12,500 +0.01(+0.44%)
Jan 14, 2003 2.260 2.300 2.250 2.250 12,000 -0.02(-0.88%)
Jan 13, 2003 2.290 2.290 2.270 2.270 700 -0.01(-0.44%)
Jan 10, 2003 2.270 2.350 2.270 2.280 17,900 -0.02(-0.87%)
Jan 09, 2003 2.180 2.300 2.160 2.300 10,300 +0.06(+2.68%)
Jan 08, 2003 2.140 2.240 2.140 2.240 3,700 +0.09(+4.09%)
Jan 07, 2003 2.140 2.220 2.140 2.152 5,000 -0.07(-3.06%)
Jan 06, 2003 2.220 2.220 2.220 2.220 1,500 +0.10(+4.72%)
Jan 03, 2003 2.060 2.240 2.060 2.120 3,600 +0.06(+2.91%)
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.