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 (%)
Aug 31, 2007 6.350 6.850 6.350 6.690 16,281 +0.34(+5.43%)
Aug 30, 2007 6.100 6.350 6.060 6.345 13,945 +0.28(+4.54%)
Aug 29, 2007 6.250 6.250 6.050 6.070 9,315 -0.18(-2.88%)
Aug 28, 2007 6.250 6.250 6.000 6.250 9,112 +0.09(+1.44%)
Aug 27, 2007 6.200 6.240 6.067 6.161 3,393 +0.01(+0.19%)
Aug 24, 2007 6.110 6.190 6.000 6.150 7,610 +0.05(+0.82%)
Aug 23, 2007 6.180 6.200 6.100 6.100 11,668 +0.07(+1.23%)
Aug 22, 2007 6.000 6.170 6.000 6.026 13,630 +0.01(+0.09%)
Aug 21, 2007 6.200 6.240 6.010 6.020 16,471 -0.18(-2.90%)
Aug 20, 2007 6.120 6.270 6.100 6.200 10,995 +0.06(+0.98%)
Aug 17, 2007 6.040 6.190 6.006 6.140 5,570 +0.21(+3.54%)
Aug 16, 2007 5.870 5.990 5.680 5.930 24,444 -0.09(-1.50%)
Aug 15, 2007 6.190 6.190 5.940 6.020 11,569 -0.22(-3.53%)
Aug 14, 2007 6.348 6.490 5.820 6.240 19,830 -0.32(-4.88%)
Aug 13, 2007 6.300 6.690 6.300 6.560 22,304 +0.27(+4.29%)
Aug 10, 2007 6.450 6.500 5.910 6.290 50,740 -0.21(-3.23%)
Aug 09, 2007 6.600 6.770 6.500 6.500 7,324 -0.14(-2.11%)
Aug 08, 2007 6.500 6.790 6.500 6.640 5,800 +0.04(+0.61%)
Aug 07, 2007 6.580 6.650 6.500 6.600 12,817 +0.00(+0.00%)
Aug 06, 2007 6.850 6.850 6.588 6.600 9,105 -0.12(-1.79%)
Aug 03, 2007 6.720 6.850 6.500 6.720 7,547 -0.05(-0.74%)
Aug 02, 2007 6.700 6.800 6.700 6.770 13,495 +0.05(+0.74%)
Aug 01, 2007 6.800 6.800 6.560 6.720 16,576 -0.08(-1.18%)
Jul 31, 2007 6.800 6.870 6.660 6.800 13,212 -0.05(-0.73%)
Jul 30, 2007 6.800 7.070 6.800 6.850 23,811 -0.27(-3.79%)
Jul 27, 2007 6.830 7.250 6.813 7.120 8,001 +0.21(+3.04%)
Jul 26, 2007 7.400 7.450 6.720 6.910 73,462 -0.51(-6.87%)
Jul 25, 2007 7.340 7.560 7.339 7.420 11,274 -0.07(-0.97%)
Jul 24, 2007 7.270 7.493 7.270 7.493 10,843 +0.01(+0.17%)
Jul 23, 2007 7.470 7.496 7.400 7.480 14,096 -0.04(-0.53%)
Jul 20, 2007 7.500 7.550 7.500 7.520 5,710 +0.02(+0.27%)
Jul 19, 2007 7.300 7.830 7.210 7.500 32,078 +0.14(+1.90%)
Jul 18, 2007 7.310 7.610 7.130 7.360 18,510 +0.06(+0.82%)
Jul 17, 2007 7.490 7.510 7.190 7.300 10,626 -0.12(-1.62%)
Jul 16, 2007 7.510 7.570 7.363 7.420 10,759 -0.16(-2.11%)
Jul 13, 2007 7.570 7.870 7.526 7.580 7,700 +0.00(+0.00%)
Jul 12, 2007 7.610 7.690 7.530 7.580 6,300 -0.07(-0.92%)
Jul 11, 2007 7.410 7.890 7.410 7.650 19,700 +0.07(+0.92%)
Jul 10, 2007 7.450 7.610 7.220 7.580 12,122 +0.16(+2.16%)
Jul 09, 2007 7.760 7.900 7.420 7.420 10,781 -0.40(-5.09%)
Jul 06, 2007 7.970 8.000 7.750 7.818 9,306 +0.02(+0.23%)
Jul 05, 2007 7.960 7.960 7.660 7.800 9,787 +0.00(+0.00%)
Jul 03, 2007 7.800 7.950 7.520 7.800 11,086 +0.06(+0.78%)
Jul 02, 2007 8.090 8.210 7.720 7.740 12,648 -0.22(-2.77%)
Jun 29, 2007 7.530 7.990 7.510 7.961 9,457 +0.35(+4.61%)
Jun 28, 2007 7.790 7.940 7.440 7.610 6,680 -0.24(-3.06%)
Jun 27, 2007 7.700 7.870 7.110 7.850 19,793 +0.12(+1.55%)
Jun 26, 2007 7.950 8.080 7.590 7.730 12,937 -0.20(-2.52%)
Jun 25, 2007 8.020 8.070 7.800 7.930 15,862 +0.09(+1.15%)
Jun 22, 2007 7.690 8.000 7.600 7.840 35,087 +0.28(+3.70%)
Jun 21, 2007 7.320 7.570 7.210 7.560 14,825 +0.09(+1.15%)
Jun 20, 2007 7.450 7.490 7.250 7.474 48,500 +0.11(+1.50%)
Jun 19, 2007 7.320 7.440 7.260 7.364 18,000 +0.17(+2.42%)
Jun 18, 2007 7.250 7.300 7.100 7.190 9,000 -0.15(-2.04%)
Jun 15, 2007 7.150 7.460 7.100 7.340 33,800 +0.23(+3.23%)
Jun 14, 2007 7.150 7.154 7.090 7.110 27,700 -0.01(-0.14%)
Jun 13, 2007 7.160 7.160 7.050 7.120 2,900 +0.02(+0.28%)
Jun 12, 2007 6.960 7.140 6.960 7.100 14,700 +0.06(+0.85%)
Jun 11, 2007 7.000 7.100 7.000 7.040 14,223 +0.01(+0.14%)
Jun 08, 2007 6.950 7.030 6.950 7.030 24,383 +0.02(+0.29%)
Jun 07, 2007 6.950 7.120 6.950 7.010 19,657 +0.01(+0.14%)
Jun 06, 2007 7.000 7.140 6.964 7.000 11,815 -0.14(-1.96%)
Jun 05, 2007 7.160 7.190 7.050 7.140 8,348 +0.09(+1.28%)
Jun 04, 2007 7.050 7.100 6.700 7.050 22,877 -0.06(-0.84%)
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.