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 (%)
Oct 31, 2005 2.974 3.100 2.974 2.990 8,490 +0.07(+2.40%)
Oct 28, 2005 3.080 3.080 2.900 2.920 6,168 -0.16(-5.19%)
Oct 27, 2005 2.930 3.080 2.910 3.080 5,500 +0.17(+5.84%)
Oct 26, 2005 2.980 2.980 2.900 2.910 3,400 -0.07(-2.22%)
Oct 25, 2005 3.100 3.130 2.910 2.976 6,777 -0.07(-2.43%)
Oct 24, 2005 3.050 3.060 3.000 3.050 14,228 +0.00(+0.00%)
Oct 21, 2005 2.990 3.050 2.990 3.050 5,366 +0.06(+2.01%)
Oct 20, 2005 3.016 3.050 2.990 2.990 4,000 -0.04(-1.32%)
Oct 19, 2005 3.000 3.060 3.000 3.030 3,581 -0.07(-2.26%)
Oct 18, 2005 3.129 3.129 3.100 3.100 4,585 +0.10(+3.33%)
Oct 17, 2005 3.000 3.000 3.000 3.000 1,823 +0.00(+0.00%)
Oct 14, 2005 3.100 3.100 3.000 3.000 231 -0.10(-3.23%)
Oct 13, 2005 3.000 3.100 3.000 3.100 4,200 +0.01(+0.33%)
Oct 12, 2005 3.100 3.100 3.070 3.090 2,992 -0.01(-0.33%)
Oct 11, 2005 3.117 3.120 3.080 3.100 5,750 -0.01(-0.43%)
Oct 10, 2005 3.100 3.114 3.100 3.114 1,331 -0.04(-1.16%)
Oct 07, 2005 3.240 3.240 3.070 3.150 7,933 +0.02(+0.64%)
Oct 06, 2005 3.070 3.130 3.070 3.130 2,250 +0.06(+1.95%)
Oct 05, 2005 3.300 3.300 3.070 3.070 1,630 -0.08(-2.57%)
Oct 04, 2005 3.300 3.300 3.130 3.151 3,772 +0.14(+4.68%)
Oct 03, 2005 3.300 3.300 2.990 3.010 14,501 -0.21(-6.38%)
Sep 30, 2005 3.190 3.300 3.150 3.215 502 -0.08(-2.58%)
Sep 29, 2005 3.140 3.300 3.140 3.300 4,162 +0.04(+1.23%)
Sep 28, 2005 3.080 3.300 3.060 3.260 4,796 +0.06(+1.87%)
Sep 27, 2005 3.250 3.250 3.200 3.200 300 -0.10(-3.03%)
Sep 26, 2005 3.300 3.300 3.170 3.300 9,520 -0.01(-0.30%)
Sep 23, 2005 3.310 3.330 2.850 3.310 56,120 +0.29(+9.60%)
Sep 22, 2005 3.080 3.090 3.020 3.020 12,600 -0.03(-0.98%)
Sep 21, 2005 2.900 3.120 2.900 3.050 16,798 +0.10(+3.39%)
Sep 20, 2005 3.000 3.050 2.900 2.950 7,235 -0.01(-0.34%)
Sep 19, 2005 2.960 2.960 2.960 2.960 100 -0.03(-1.04%)
Sep 16, 2005 3.000 3.000 2.991 2.991 1,700 -0.01(-0.30%)
Sep 15, 2005 2.898 3.001 2.898 3.000 2,415 +0.00(+0.00%)
Sep 14, 2005 2.970 3.050 2.970 3.000 5,200 +0.04(+1.35%)
Sep 13, 2005 2.970 2.990 2.860 2.960 10,125 -0.04(-1.34%)
Sep 12, 2005 3.000 3.000 3.000 3.000 7,900 -0.04(-1.31%)
Sep 09, 2005 3.040 3.040 3.000 3.040 1,856 +0.04(+1.33%)
Sep 08, 2005 3.000 3.050 3.000 3.000 6,453 +0.00(+0.00%)
Sep 07, 2005 2.990 3.000 2.990 3.000 1,500 +0.00(+0.00%)
Sep 06, 2005 3.000 3.080 3.000 3.000 1,896 +0.00(+0.00%)
Sep 02, 2005 3.080 3.080 2.910 3.000 12,714 +0.05(+1.69%)
Sep 01, 2005 3.090 3.090 2.950 2.950 1,175 -0.12(-3.91%)
Aug 31, 2005 2.920 3.080 2.870 3.070 10,984 +0.12(+4.07%)
Aug 30, 2005 3.100 3.100 2.860 2.950 22,000 -0.05(-1.67%)
Aug 29, 2005 3.120 3.120 3.000 3.000 3,150 +0.00(+0.00%)
Aug 26, 2005 3.010 3.020 2.950 3.000 7,127 -0.01(-0.33%)
Aug 25, 2005 3.050 3.050 3.010 3.010 1,200 -0.01(-0.33%)
Aug 24, 2005 3.160 3.160 3.020 3.020 14,615 -0.08(-2.58%)
Aug 23, 2005 3.160 3.160 3.100 3.100 324 +0.05(+1.64%)
Aug 22, 2005 3.100 3.130 3.050 3.050 7,487 -0.11(-3.45%)
Aug 19, 2005 3.050 3.220 3.050 3.159 10,259 -0.02(-0.66%)
Aug 18, 2005 3.149 3.190 3.100 3.180 8,275 +0.08(+2.58%)
Aug 17, 2005 3.190 3.190 3.038 3.100 10,050 +0.07(+2.31%)
Aug 16, 2005 3.050 3.119 2.950 3.030 26,626 +0.00(+0.00%)
Aug 15, 2005 3.100 3.100 2.840 3.030 23,070 +0.00(+0.00%)
Aug 12, 2005 3.000 3.030 2.976 3.030 3,500 +0.03(+1.00%)
Aug 11, 2005 3.000 3.040 2.800 3.000 7,705 -0.05(-1.64%)
Aug 10, 2005 3.020 3.070 3.020 3.050 2,600 +0.03(+1.06%)
Aug 09, 2005 3.140 3.150 2.910 3.018 8,350 -0.12(-3.89%)
Aug 08, 2005 2.850 3.140 2.850 3.140 9,947 +0.14(+4.63%)
Aug 05, 2005 3.050 3.050 3.000 3.001 500 -0.05(-1.60%)
Aug 04, 2005 2.750 3.100 2.750 3.050 18,881 +0.18(+6.27%)
Aug 03, 2005 2.950 3.000 2.770 2.870 130,053 -0.13(-4.27%)
Aug 02, 2005 3.160 3.160 2.900 2.998 105,096 -0.24(-7.47%)
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.