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, 2005 3.500 3.539 3.500 3.501 6,386 -0.04(-1.10%)
Mar 30, 2005 3.550 3.550 3.450 3.540 3,916 +0.07(+2.02%)
Mar 29, 2005 3.490 3.500 3.460 3.470 20,050 -0.02(-0.57%)
Mar 28, 2005 3.420 3.490 3.420 3.490 6,000 +0.01(+0.29%)
Mar 24, 2005 3.500 3.519 3.470 3.480 14,645 -0.02(-0.57%)
Mar 23, 2005 3.500 3.518 3.500 3.500 3,700 -0.07(-1.93%)
Mar 22, 2005 3.549 3.569 3.549 3.569 727 +0.07(+1.97%)
Mar 21, 2005 3.420 3.610 3.420 3.500 32,228 +0.08(+2.34%)
Mar 18, 2005 3.520 3.560 3.420 3.420 2,600 -0.17(-4.74%)
Mar 17, 2005 3.550 3.590 3.450 3.590 59,736 -0.03(-0.83%)
Mar 16, 2005 3.564 3.620 3.560 3.620 7,600 +0.08(+2.26%)
Mar 15, 2005 3.690 3.700 3.500 3.540 20,001 -0.06(-1.69%)
Mar 14, 2005 3.601 3.601 3.601 3.601 100 -0.04(-1.07%)
Mar 11, 2005 3.620 3.730 3.585 3.640 5,456 +0.04(+1.11%)
Mar 10, 2005 3.600 3.710 3.600 3.600 2,900 -0.06(-1.53%)
Mar 09, 2005 3.510 3.720 3.510 3.656 1,750 +0.04(+0.99%)
Mar 08, 2005 3.510 3.730 3.510 3.620 18,993 -0.13(-3.47%)
Mar 07, 2005 3.580 3.750 3.560 3.750 5,070 +0.05(+1.35%)
Mar 04, 2005 3.800 3.800 3.700 3.700 1,258 +0.09(+2.49%)
Mar 03, 2005 3.560 3.780 3.560 3.610 8,900 +0.05(+1.40%)
Mar 02, 2005 3.510 3.690 3.510 3.560 1,691 +0.01(+0.28%)
Mar 01, 2005 3.550 3.700 3.510 3.550 4,336 -0.10(-2.74%)
Feb 28, 2005 3.740 3.750 3.650 3.650 5,075 -0.10(-2.67%)
Feb 25, 2005 3.650 3.750 3.650 3.750 1,150 -0.09(-2.34%)
Feb 24, 2005 3.510 3.950 3.510 3.840 15,106 +0.32(+9.09%)
Feb 23, 2005 3.501 3.830 3.500 3.520 12,086 +0.02(+0.57%)
Feb 22, 2005 3.450 3.560 3.450 3.500 25,127 -0.01(-0.28%)
Feb 18, 2005 3.590 3.600 3.510 3.510 20,810 -0.03(-0.88%)
Feb 17, 2005 3.590 3.590 3.500 3.541 26,541 -0.07(-1.91%)
Feb 16, 2005 4.120 4.120 3.050 3.610 123,059 -0.53(-12.80%)
Feb 15, 2005 4.100 4.200 4.020 4.140 10,961 +0.10(+2.48%)
Feb 14, 2005 3.970 4.200 3.970 4.040 24,145 +0.06(+1.53%)
Feb 11, 2005 3.720 3.990 3.720 3.979 3,518 -0.01(-0.25%)
Feb 10, 2005 3.820 4.000 3.811 3.989 5,400 -0.00(-0.03%)
Feb 09, 2005 3.800 3.990 3.800 3.990 4,360 +0.07(+1.79%)
Feb 08, 2005 3.800 4.000 3.754 3.920 18,911 +0.15(+3.98%)
Feb 07, 2005 3.800 3.800 3.750 3.770 8,460 +0.06(+1.62%)
Feb 04, 2005 3.790 3.800 3.650 3.710 11,651 +0.04(+1.09%)
Feb 03, 2005 3.700 3.700 3.570 3.670 1,495 +0.03(+0.82%)
Feb 02, 2005 3.562 3.650 3.562 3.640 4,509 +0.00(+0.00%)
Feb 01, 2005 3.540 3.650 3.540 3.640 3,110 +0.02(+0.55%)
Jan 31, 2005 3.570 3.650 3.530 3.620 17,052 +0.07(+1.97%)
Jan 28, 2005 3.520 3.570 3.520 3.550 5,800 +0.04(+1.14%)
Jan 27, 2005 3.510 3.649 3.510 3.510 800 -0.09(-2.50%)
Jan 26, 2005 3.510 3.600 3.500 3.600 16,028 -0.01(-0.33%)
Jan 25, 2005 3.500 3.700 3.500 3.612 4,500 +0.11(+3.20%)
Jan 24, 2005 3.400 3.540 3.400 3.500 4,820 -0.01(-0.31%)
Jan 21, 2005 3.511 3.511 3.511 3.511 100 -0.02(-0.54%)
Jan 20, 2005 3.530 3.600 3.500 3.530 10,300 +0.03(+0.86%)
Jan 19, 2005 3.500 3.619 3.500 3.500 14,510 -0.05(-1.41%)
Jan 18, 2005 3.600 3.600 3.550 3.550 455 -0.12(-3.27%)
Jan 14, 2005 3.610 3.670 3.590 3.670 7,985 +0.02(+0.58%)
Jan 13, 2005 3.510 3.650 3.500 3.649 7,916 -0.02(-0.57%)
Jan 12, 2005 3.670 3.670 3.640 3.670 9,500 +0.00(+0.00%)
Jan 11, 2005 3.510 3.787 3.510 3.670 16,709 -0.01(-0.27%)
Jan 10, 2005 3.600 3.690 3.510 3.680 8,752 +0.18(+5.14%)
Jan 07, 2005 3.560 3.560 3.500 3.500 12,369 -0.00(-0.09%)
Jan 06, 2005 3.529 3.530 3.500 3.503 3,500 +0.00(+0.09%)
Jan 05, 2005 3.520 3.580 3.500 3.500 7,800 -0.03(-0.85%)
Jan 04, 2005 3.590 3.620 3.530 3.530 3,263 -0.02(-0.56%)
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.