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, 2016 8.420 8.420 8.070 8.230 41,755 -0.19(-2.26%)
Mar 30, 2016 8.670 8.760 8.410 8.420 39,379 -0.17(-1.98%)
Mar 29, 2016 8.580 8.609 8.400 8.590 27,686 -0.01(-0.12%)
Mar 28, 2016 8.670 8.709 8.410 8.600 31,368 -0.01(-0.12%)
Mar 24, 2016 8.440 8.610 8.610 8.610 8,800 +0.10(+1.18%)
Mar 23, 2016 8.800 8.800 8.500 8.510 21,309 -0.31(-3.51%)
Mar 22, 2016 8.560 8.930 8.540 8.820 25,261 +0.25(+2.92%)
Mar 21, 2016 8.560 8.669 8.550 8.570 14,204 -0.07(-0.81%)
Mar 18, 2016 8.550 8.805 8.500 8.640 48,556 +0.14(+1.65%)
Mar 17, 2016 8.400 8.600 8.260 8.500 25,991 +0.08(+0.95%)
Mar 16, 2016 8.150 8.460 8.130 8.420 38,393 +0.32(+3.95%)
Mar 15, 2016 8.250 8.310 8.100 8.100 20,537 -0.20(-2.41%)
Mar 14, 2016 8.350 8.400 8.280 8.300 15,897 -0.09(-1.07%)
Mar 11, 2016 8.410 8.525 8.320 8.390 75,424 +0.05(+0.60%)
Mar 10, 2016 8.330 8.420 8.220 8.340 16,261 +0.07(+0.85%)
Mar 09, 2016 8.200 8.430 8.200 8.270 9,051 +0.14(+1.72%)
Mar 08, 2016 8.450 8.450 8.120 8.130 31,374 -0.36(-4.24%)
Mar 07, 2016 8.700 8.842 8.410 8.490 46,791 -0.31(-3.52%)
Mar 04, 2016 8.870 8.870 8.770 8.800 22,947 -0.06(-0.68%)
Mar 03, 2016 9.380 9.380 8.450 8.860 63,406 -0.16(-1.77%)
Mar 02, 2016 8.350 9.252 8.350 9.020 93,582 +0.69(+8.28%)
Mar 01, 2016 8.340 8.350 8.160 8.330 25,326 +0.06(+0.73%)
Feb 29, 2016 8.240 8.400 8.240 8.270 20,928 +0.03(+0.36%)
Feb 26, 2016 8.180 8.310 8.080 8.240 11,637 +0.08(+0.98%)
Feb 25, 2016 8.080 8.200 8.020 8.160 12,396 +0.06(+0.74%)
Feb 24, 2016 7.960 8.140 7.600 8.100 23,713 +0.00(+0.00%)
Feb 23, 2016 8.270 8.460 8.060 8.100 15,581 -0.21(-2.53%)
Feb 22, 2016 8.250 8.350 8.240 8.310 19,304 +0.12(+1.47%)
Feb 19, 2016 8.110 8.370 8.060 8.190 19,649 +0.06(+0.74%)
Feb 18, 2016 8.190 8.250 8.020 8.130 21,673 -0.07(-0.85%)
Feb 17, 2016 8.340 8.500 8.140 8.200 36,033 -0.12(-1.44%)
Feb 16, 2016 8.000 8.330 7.880 8.320 24,402 +0.56(+7.22%)
Feb 12, 2016 7.820 7.760 7.760 7.760 17,900 +0.04(+0.52%)
Feb 11, 2016 7.620 7.810 7.510 7.720 13,977 -0.04(-0.52%)
Feb 10, 2016 7.810 7.940 7.670 7.760 15,577 -0.01(-0.13%)
Feb 09, 2016 7.790 8.090 7.740 7.770 11,694 -0.12(-1.52%)
Feb 08, 2016 7.980 7.980 7.690 7.890 25,736 -0.13(-1.62%)
Feb 05, 2016 8.320 8.550 8.000 8.020 37,857 -0.34(-4.07%)
Feb 04, 2016 8.360 8.585 8.270 8.360 28,780 +0.05(+0.60%)
Feb 03, 2016 8.260 8.420 8.090 8.310 18,710 +0.12(+1.47%)
Feb 02, 2016 8.220 8.300 8.140 8.190 15,950 -0.12(-1.44%)
Feb 01, 2016 8.560 8.560 8.270 8.310 15,625 -0.26(-3.03%)
Jan 29, 2016 8.310 8.630 8.310 8.570 25,015 +0.27(+3.25%)
Jan 28, 2016 8.220 8.450 8.000 8.300 17,077 +0.17(+2.09%)
Jan 27, 2016 8.220 8.450 8.040 8.130 27,732 -0.08(-0.97%)
Jan 26, 2016 7.940 8.290 7.940 8.210 22,036 +0.31(+3.92%)
Jan 25, 2016 8.200 8.230 7.880 7.900 17,618 -0.38(-4.59%)
Jan 22, 2016 8.160 8.480 8.070 8.280 36,067 +0.35(+4.41%)
Jan 21, 2016 8.000 8.040 7.600 7.930 40,845 +0.10(+1.28%)
Jan 20, 2016 6.950 8.070 6.850 7.830 97,104 +0.81(+11.54%)
Jan 19, 2016 7.140 7.190 6.950 7.020 27,143 -0.05(-0.71%)
Jan 15, 2016 7.040 7.070 7.070 7.070 56,600 -0.17(-2.35%)
Jan 14, 2016 7.050 7.370 7.000 7.240 34,836 +0.20(+2.84%)
Jan 13, 2016 7.150 7.400 6.995 7.040 123,323 -0.07(-0.98%)
Jan 12, 2016 7.410 7.470 7.030 7.110 37,013 -0.20(-2.74%)
Jan 11, 2016 7.210 7.805 6.950 7.310 46,305 +0.17(+2.38%)
Jan 08, 2016 7.570 7.700 7.120 7.140 63,585 -0.40(-5.31%)
Jan 07, 2016 7.890 8.034 7.510 7.540 40,094 -0.53(-6.57%)
Jan 06, 2016 8.150 8.280 8.030 8.070 20,663 -0.18(-2.18%)
Jan 05, 2016 8.240 8.318 8.115 8.250 27,136 +0.04(+0.49%)
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.