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, 2003 2.400 2.400 2.130 2.160 10,300 +0.02(+0.93%)
Apr 29, 2003 2.750 2.860 2.020 2.140 47,000 -0.47(-18.01%)
Apr 28, 2003 2.200 2.800 2.100 2.610 63,600 +0.36(+16.00%)
Apr 25, 2003 2.200 2.250 2.200 2.250 4,600 +0.05(+2.27%)
Apr 24, 2003 2.160 2.250 2.160 2.200 2,900 -0.04(-1.79%)
Apr 23, 2003 2.150 2.240 2.150 2.240 1,200 +0.09(+4.04%)
Apr 22, 2003 2.150 2.210 2.150 2.153 1,900 +0.00(+0.14%)
Apr 21, 2003 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 17, 2003 2.150 2.150 2.150 2.150 3,100 -0.00(-0.09%)
Apr 16, 2003 2.150 2.220 2.150 2.152 800 +0.00(+0.09%)
Apr 15, 2003 2.180 2.220 2.150 2.150 8,600 -0.03(-1.38%)
Apr 14, 2003 2.120 2.180 2.120 2.180 500 +0.06(+2.83%)
Apr 11, 2003 2.120 2.120 2.120 2.120 100 +0.01(+0.47%)
Apr 10, 2003 2.180 2.180 2.060 2.110 1,600 -0.02(-0.94%)
Apr 09, 2003 2.130 2.130 2.130 2.130 500 +0.01(+0.47%)
Apr 08, 2003 2.120 2.120 2.120 2.120 900 +0.01(+0.47%)
Apr 07, 2003 2.180 2.180 2.110 2.110 1,500 +0.00(+0.00%)
Apr 04, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Apr 03, 2003 2.120 2.180 2.110 2.110 2,400 +0.06(+2.93%)
Apr 02, 2003 2.050 2.050 2.050 2.050 200 -0.10(-4.65%)
Apr 01, 2003 2.150 2.150 2.150 2.150 4,000 +0.00(+0.00%)
Mar 31, 2003 2.090 2.150 2.090 2.150 1,400 +0.08(+3.86%)
Mar 28, 2003 2.110 2.110 2.050 2.070 1,500 -0.05(-2.36%)
Mar 27, 2003 2.090 2.120 2.090 2.120 240,000 +0.05(+2.32%)
Mar 26, 2003 2.120 2.120 2.072 2.072 1,200 -0.03(-1.33%)
Mar 25, 2003 2.032 2.100 2.032 2.100 1,400 +0.07(+3.45%)
Mar 24, 2003 2.080 2.180 2.020 2.030 2,000 -0.05(-2.40%)
Mar 21, 2003 2.080 2.130 2.080 2.080 4,400 +0.00(+0.00%)
Mar 20, 2003 2.050 2.100 2.050 2.080 2,000 +0.03(+1.41%)
Mar 19, 2003 2.080 2.100 2.050 2.051 4,100 -0.03(-1.39%)
Mar 18, 2003 2.090 2.110 2.050 2.080 13,200 +0.00(+0.00%)
Mar 17, 2003 2.160 2.166 2.080 2.080 10,100 -0.13(-5.88%)
Mar 14, 2003 2.200 2.210 2.200 2.210 230,000 +0.08(+3.76%)
Mar 13, 2003 2.170 2.180 2.130 2.130 1,300 +0.03(+1.43%)
Mar 12, 2003 2.200 2.200 2.100 2.100 6,700 -0.09(-4.11%)
Mar 11, 2003 2.190 2.210 2.190 2.190 8,400 +0.00(+0.00%)
Mar 10, 2003 2.190 2.210 2.190 2.190 12,500 +0.01(+0.46%)
Mar 07, 2003 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 06, 2003 2.180 2.200 2.180 2.180 3,400 -0.01(-0.46%)
Mar 05, 2003 2.190 2.190 2.190 2.190 600 +0.00(+0.00%)
Mar 04, 2003 2.180 2.190 2.180 2.190 2,000 +0.01(+0.46%)
Mar 03, 2003 2.290 2.290 2.150 2.180 35,900 -0.07(-3.11%)
Feb 28, 2003 2.260 2.260 2.250 2.250 21,700 -0.02(-0.88%)
Feb 27, 2003 2.280 2.280 2.270 2.270 600 -0.01(-0.44%)
Feb 26, 2003 2.290 2.290 2.280 2.280 3,700 +0.02(+0.88%)
Feb 25, 2003 2.250 2.260 2.250 2.260 4,000 -0.01(-0.44%)
Feb 24, 2003 2.280 2.280 2.250 2.270 29,200 -0.03(-1.30%)
Feb 21, 2003 2.250 2.310 2.250 2.300 2,300 +0.05(+2.22%)
Feb 20, 2003 2.250 2.250 2.250 2.250 2,800 -0.00(-0.22%)
Feb 19, 2003 2.250 2.260 2.250 2.255 3,200 +0.00(+0.22%)
Feb 18, 2003 2.250 2.330 2.250 2.250 1,800 +0.00(+0.00%)
Feb 14, 2003 2.260 2.260 2.250 2.250 2,900 +0.00(+0.00%)
Feb 13, 2003 2.340 2.340 2.250 2.250 12,200 -0.00(-0.13%)
Feb 12, 2003 2.310 2.277 2.190 2.253 5,700 -0.07(-2.89%)
Feb 11, 2003 2.310 2.320 2.310 2.320 300 +0.08(+3.57%)
Feb 10, 2003 2.310 2.310 2.240 2.240 700 +0.04(+1.82%)
Feb 07, 2003 2.300 2.300 2.230 2.200 2,600 -0.17(-7.17%)
Feb 06, 2003 2.370 2.370 2.370 2.370 800 +0.02(+0.85%)
Feb 05, 2003 2.330 2.350 2.330 2.350 3,500 +0.05(+2.17%)
Feb 04, 2003 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
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.