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 (%)
Apr 30, 2004 2.270 2.370 2.250 2.250 9,000 -0.10(-4.26%)
Apr 29, 2004 2.310 2.360 2.310 2.350 5,400 +0.01(+0.26%)
Apr 28, 2004 2.349 2.349 2.320 2.344 500 -0.02(-0.68%)
Apr 27, 2004 2.359 2.360 2.328 2.360 11,000 +0.01(+0.25%)
Apr 26, 2004 2.358 2.360 2.330 2.354 4,000 +0.04(+1.90%)
Apr 23, 2004 2.260 2.340 2.250 2.310 3,100 +0.01(+0.39%)
Apr 22, 2004 2.400 2.400 2.230 2.301 5,900 -0.11(-4.52%)
Apr 21, 2004 2.390 2.550 2.390 2.410 13,700 +0.02(+0.88%)
Apr 20, 2004 2.400 2.400 2.389 2.389 2,000 -0.00(-0.04%)
Apr 19, 2004 2.385 2.390 2.370 2.390 5,200 +0.01(+0.42%)
Apr 16, 2004 2.350 2.380 2.350 2.380 2,500 +0.04(+1.71%)
Apr 15, 2004 2.350 2.390 2.340 2.340 3,500 -0.04(-1.68%)
Apr 14, 2004 2.210 2.380 2.210 2.380 3,800 +0.12(+5.31%)
Apr 13, 2004 2.410 2.410 2.220 2.260 22,300 -0.15(-6.22%)
Apr 12, 2004 2.490 2.490 2.400 2.410 2,200 +0.01(+0.42%)
Apr 08, 2004 2.290 2.500 2.250 2.400 11,200 -0.09(-3.61%)
Apr 07, 2004 2.400 2.490 2.290 2.490 6,200 +0.01(+0.40%)
Apr 06, 2004 2.255 2.490 2.230 2.480 41,300 +0.16(+6.90%)
Apr 05, 2004 2.350 2.400 2.200 2.320 46,700 -0.08(-3.33%)
Apr 02, 2004 2.390 2.400 2.260 2.400 17,000 -0.04(-1.64%)
Apr 01, 2004 2.220 2.440 2.210 2.440 13,800 -0.05(-2.01%)
Mar 31, 2004 2.380 2.600 2.260 2.490 42,000 +0.14(+5.91%)
Mar 30, 2004 2.500 2.500 2.260 2.351 69,800 -0.18(-7.08%)
Mar 29, 2004 2.655 2.700 2.500 2.530 63,400 -0.16(-5.95%)
Mar 26, 2004 2.670 2.690 2.550 2.690 8,700 +0.02(+0.75%)
Mar 25, 2004 2.620 2.690 2.610 2.670 9,600 +0.06(+2.26%)
Mar 24, 2004 2.690 2.690 2.610 2.611 3,500 -0.08(-2.94%)
Mar 23, 2004 2.690 2.690 2.570 2.690 5,900 +0.14(+5.49%)
Mar 22, 2004 2.700 2.700 2.550 2.550 6,800 -0.05(-1.92%)
Mar 19, 2004 2.570 2.690 2.570 2.600 10,700 +0.00(+0.00%)
Mar 18, 2004 2.550 2.650 2.550 2.600 24,900 +0.04(+1.56%)
Mar 17, 2004 2.560 2.560 2.560 2.560 200 -0.04(-1.54%)
Mar 16, 2004 2.620 2.620 2.599 2.600 700 +0.00(+0.00%)
Mar 15, 2004 2.600 2.600 2.560 2.600 1,600 +0.00(+0.00%)
Mar 12, 2004 2.550 2.600 2.550 2.600 800 -0.02(-0.73%)
Mar 11, 2004 2.560 2.660 2.560 2.619 3,800 -0.06(-2.28%)
Mar 10, 2004 2.610 2.680 2.550 2.680 7,800 +0.01(+0.37%)
Mar 09, 2004 2.660 2.730 2.640 2.670 20,300 +0.05(+1.91%)
Mar 08, 2004 2.750 2.800 2.620 2.620 10,600 -0.13(-4.73%)
Mar 05, 2004 2.730 2.750 2.720 2.750 6,600 +0.06(+2.23%)
Mar 04, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Mar 03, 2004 2.760 2.790 2.690 2.690 1,400 -0.03(-1.10%)
Mar 02, 2004 2.550 2.790 2.550 2.720 8,200 +0.11(+4.21%)
Mar 01, 2004 2.550 2.700 2.550 2.610 27,400 +0.01(+0.38%)
Feb 27, 2004 2.590 2.680 2.550 2.600 23,800 +0.00(+0.00%)
Feb 26, 2004 2.620 2.700 2.500 2.600 13,700 -0.09(-3.35%)
Feb 25, 2004 2.675 2.690 2.610 2.690 400 -0.02(-0.74%)
Feb 24, 2004 2.725 2.725 2.621 2.710 15,800 +0.01(+0.37%)
Feb 23, 2004 2.660 2.710 2.660 2.700 3,300 +0.04(+1.50%)
Feb 20, 2004 2.705 2.705 2.660 2.660 2,100 +0.00(+0.00%)
Feb 19, 2004 2.661 2.700 2.660 2.660 6,900 -0.04(-1.48%)
Feb 18, 2004 2.750 2.750 2.700 2.700 9,000 +0.00(+0.00%)
Feb 17, 2004 2.660 2.739 2.660 2.700 13,500 -0.05(-1.82%)
Feb 13, 2004 2.740 2.750 2.740 2.750 4,600 -0.02(-0.72%)
Feb 12, 2004 2.800 2.800 2.750 2.770 3,800 +0.07(+2.59%)
Feb 11, 2004 2.780 2.780 2.700 2.700 3,800 -0.18(-6.25%)
Feb 10, 2004 2.990 3.000 2.780 2.880 11,500 +0.00(+0.00%)
Feb 09, 2004 2.620 3.000 2.620 2.880 26,700 +0.01(+0.35%)
Feb 06, 2004 2.550 2.990 2.550 2.870 25,300 +0.22(+8.30%)
Feb 05, 2004 2.640 2.690 2.600 2.650 4,700 +0.05(+1.92%)
Feb 04, 2004 2.630 2.830 2.580 2.600 45,400 -0.08(-2.99%)
Feb 03, 2004 2.670 2.800 2.591 2.680 11,300 -0.06(-2.19%)
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.