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 (%)
Jul 31, 2012 8.700 8.889 8.500 8.540 21,586 -0.14(-1.61%)
Jul 30, 2012 8.920 8.920 8.310 8.680 26,957 -0.01(-0.12%)
Jul 27, 2012 8.540 8.850 8.450 8.690 26,583 +0.15(+1.76%)
Jul 26, 2012 8.470 8.606 8.360 8.540 14,543 +0.16(+1.91%)
Jul 25, 2012 8.460 8.556 8.280 8.380 10,736 -0.03(-0.36%)
Jul 24, 2012 8.580 8.600 8.320 8.410 16,210 -0.09(-1.06%)
Jul 23, 2012 8.380 8.500 8.070 8.500 22,928 +0.04(+0.47%)
Jul 20, 2012 8.520 8.600 8.450 8.460 15,887 -0.06(-0.70%)
Jul 19, 2012 8.560 8.646 8.300 8.520 39,614 +0.01(+0.12%)
Jul 18, 2012 8.410 8.583 8.304 8.510 25,827 +0.11(+1.31%)
Jul 17, 2012 8.520 8.590 8.080 8.400 28,022 +0.02(+0.24%)
Jul 16, 2012 8.500 8.553 8.300 8.380 15,011 -0.17(-1.99%)
Jul 13, 2012 8.160 8.550 8.160 8.550 18,512 +0.39(+4.78%)
Jul 12, 2012 8.080 8.190 8.010 8.160 18,214 -0.02(-0.24%)
Jul 11, 2012 8.220 8.280 8.000 8.180 20,043 -0.05(-0.61%)
Jul 10, 2012 8.150 8.300 8.100 8.230 21,946 +0.05(+0.61%)
Jul 09, 2012 8.280 8.280 8.130 8.180 15,383 -0.11(-1.33%)
Jul 06, 2012 8.440 8.560 8.290 8.290 56,050 -0.34(-3.94%)
Jul 05, 2012 8.100 8.714 8.050 8.630 51,956 +0.43(+5.24%)
Jul 03, 2012 8.140 8.200 7.850 8.200 19,766 -0.02(-0.24%)
Jul 02, 2012 8.190 8.250 7.910 8.220 31,777 +0.04(+0.49%)
Jun 29, 2012 7.750 8.250 7.700 8.180 98,271 +0.50(+6.51%)
Jun 28, 2012 7.600 7.700 7.480 7.680 21,592 +0.03(+0.39%)
Jun 27, 2012 7.540 7.650 7.390 7.650 16,269 +0.10(+1.32%)
Jun 26, 2012 7.480 7.590 7.340 7.550 15,630 +0.13(+1.75%)
Jun 25, 2012 7.570 7.640 7.420 7.420 14,736 -0.16(-2.11%)
Jun 22, 2012 7.670 7.670 7.320 7.580 73,496 +0.01(+0.13%)
Jun 21, 2012 7.580 7.730 7.400 7.570 23,982 -0.07(-0.92%)
Jun 20, 2012 7.670 7.750 7.460 7.640 17,682 +0.04(+0.53%)
Jun 19, 2012 7.390 7.600 7.340 7.600 27,401 +0.17(+2.29%)
Jun 18, 2012 7.450 7.560 7.220 7.430 16,415 -0.05(-0.67%)
Jun 15, 2012 7.310 7.500 7.140 7.480 49,425 +0.14(+1.91%)
Jun 14, 2012 7.370 7.470 7.030 7.340 32,661 +0.02(+0.27%)
Jun 13, 2012 7.420 7.480 7.280 7.320 22,517 -0.14(-1.88%)
Jun 12, 2012 7.360 7.470 7.110 7.460 30,329 +0.18(+2.47%)
Jun 11, 2012 7.540 7.680 7.250 7.280 27,290 -0.22(-2.93%)
Jun 08, 2012 7.480 7.620 7.464 7.500 11,021 +0.00(+0.00%)
Jun 07, 2012 7.730 7.750 7.400 7.500 31,305 -0.26(-3.35%)
Jun 06, 2012 7.550 7.760 7.410 7.760 48,853 +0.23(+3.05%)
Jun 05, 2012 7.460 7.709 7.460 7.530 18,639 +0.07(+0.94%)
Jun 04, 2012 7.770 7.820 7.450 7.460 30,983 -0.29(-3.74%)
Jun 01, 2012 7.750 7.900 7.750 7.750 25,303 -0.20(-2.52%)
May 31, 2012 7.890 8.140 7.520 7.950 65,165 +0.08(+1.02%)
May 30, 2012 8.040 8.230 7.700 7.870 18,083 -0.20(-2.48%)
May 29, 2012 8.220 8.260 7.860 8.070 18,758 -0.12(-1.47%)
May 25, 2012 8.270 8.470 8.100 8.190 15,759 -0.06(-0.73%)
May 24, 2012 7.820 8.360 7.820 8.250 78,790 +0.45(+5.77%)
May 23, 2012 7.800 7.810 7.600 7.800 16,212 +0.02(+0.26%)
May 22, 2012 7.720 7.909 7.702 7.780 71,603 +0.09(+1.17%)
May 21, 2012 7.490 7.750 7.350 7.690 35,605 +0.18(+2.40%)
May 18, 2012 7.700 7.730 7.500 7.510 21,042 -0.23(-2.97%)
May 17, 2012 7.680 7.790 7.590 7.740 28,523 -0.04(-0.51%)
May 16, 2012 7.740 7.820 7.630 7.780 23,187 +0.12(+1.57%)
May 15, 2012 7.570 7.770 7.570 7.660 12,520 +0.03(+0.39%)
May 14, 2012 7.620 7.670 7.460 7.630 25,048 -0.04(-0.52%)
May 11, 2012 7.750 7.750 7.530 7.670 19,017 +0.03(+0.39%)
May 10, 2012 7.700 7.750 7.510 7.640 28,629 -0.03(-0.39%)
May 09, 2012 7.410 7.760 7.410 7.670 25,703 +0.27(+3.65%)
May 08, 2012 7.540 7.550 7.185 7.400 81,793 -0.19(-2.50%)
May 07, 2012 7.400 7.699 7.400 7.590 14,141 +0.21(+2.85%)
May 04, 2012 7.500 7.500 7.290 7.380 37,335 -0.14(-1.86%)
May 03, 2012 7.690 7.690 7.450 7.520 29,901 -0.24(-3.09%)
May 02, 2012 7.650 7.800 7.650 7.760 25,335 +0.04(+0.52%)
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.