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 (%)
May 31, 2005 3.020 3.100 3.020 3.080 7,901 +0.02(+0.65%)
May 27, 2005 3.000 3.180 3.000 3.060 5,993 -0.10(-3.10%)
May 26, 2005 3.150 3.199 3.020 3.158 9,058 -0.00(-0.06%)
May 25, 2005 3.180 3.230 3.140 3.160 2,400 +0.01(+0.32%)
May 24, 2005 3.200 3.200 3.090 3.150 5,000 -0.02(-0.60%)
May 23, 2005 2.930 3.169 2.860 3.169 13,622 +0.02(+0.60%)
May 20, 2005 3.250 3.250 3.060 3.150 11,300 +0.02(+0.64%)
May 19, 2005 3.200 3.260 3.130 3.130 6,013 -0.12(-3.69%)
May 18, 2005 3.160 3.310 3.160 3.250 4,900 +0.00(+0.00%)
May 17, 2005 3.250 3.274 3.250 3.250 2,849 +0.00(+0.00%)
May 16, 2005 3.250 3.339 3.250 3.250 3,000 +0.00(+0.00%)
May 13, 2005 3.260 3.260 3.250 3.250 1,500 -0.01(-0.34%)
May 12, 2005 3.350 3.370 3.261 3.261 2,861 -0.02(-0.58%)
May 11, 2005 3.260 3.390 3.250 3.280 5,569 +0.02(+0.61%)
May 10, 2005 3.280 3.364 3.260 3.260 3,850 -0.09(-2.69%)
May 09, 2005 3.301 3.350 3.300 3.350 2,100 -0.02(-0.59%)
May 06, 2005 3.410 3.410 3.370 3.370 1,460 -0.06(-1.75%)
May 05, 2005 3.540 3.540 3.400 3.430 5,920 -0.05(-1.47%)
May 04, 2005 3.580 3.580 3.400 3.481 6,200 -0.09(-2.49%)
May 03, 2005 3.540 3.680 3.500 3.570 5,866 +0.04(+1.13%)
May 02, 2005 3.500 3.539 3.410 3.530 6,046 +0.03(+0.86%)
Apr 29, 2005 3.500 3.500 3.500 3.500 2,837 +0.01(+0.29%)
Apr 28, 2005 3.410 3.524 3.410 3.490 15,300 +0.04(+1.16%)
Apr 27, 2005 3.750 3.750 3.450 3.450 10,000 +0.00(+0.00%)
Apr 26, 2005 3.428 3.500 3.428 3.450 11,800 -0.08(-2.27%)
Apr 25, 2005 3.590 3.590 3.410 3.530 20,158 +0.01(+0.28%)
Apr 22, 2005 3.590 3.590 3.450 3.520 14,725 -0.02(-0.56%)
Apr 21, 2005 3.500 3.550 3.450 3.540 16,488 +0.09(+2.61%)
Apr 20, 2005 3.500 3.500 3.450 3.450 20,110 -0.07(-1.99%)
Apr 19, 2005 3.570 3.580 3.480 3.520 1,514 +0.02(+0.57%)
Apr 18, 2005 3.480 3.520 3.460 3.500 2,000 +0.00(+0.00%)
Apr 15, 2005 3.500 3.530 3.500 3.500 6,690 -0.03(-0.85%)
Apr 14, 2005 3.590 3.590 3.470 3.530 4,150 +0.00(+0.00%)
Apr 13, 2005 3.500 3.530 3.500 3.530 4,500 +0.02(+0.57%)
Apr 12, 2005 3.420 3.511 3.420 3.510 2,668 +0.03(+0.86%)
Apr 11, 2005 3.510 3.510 3.480 3.480 2,859 -0.09(-2.52%)
Apr 08, 2005 3.500 3.579 3.500 3.570 2,800 -0.02(-0.56%)
Apr 07, 2005 3.540 3.600 3.540 3.590 300 +0.08(+2.28%)
Apr 06, 2005 3.550 3.550 3.510 3.510 2,050 +0.01(+0.26%)
Apr 05, 2005 3.550 3.550 3.501 3.501 1,364 +0.00(+0.03%)
Apr 04, 2005 3.510 3.510 3.500 3.500 500 +0.01(+0.29%)
Apr 01, 2005 3.480 3.540 3.450 3.490 13,550 -0.01(-0.31%)
Mar 31, 2005 3.500 3.539 3.500 3.501 6,386 -0.04(-1.10%)
Mar 30, 2005 3.550 3.550 3.450 3.540 3,916 +0.07(+2.02%)
Mar 29, 2005 3.490 3.500 3.460 3.470 20,050 -0.02(-0.57%)
Mar 28, 2005 3.420 3.490 3.420 3.490 6,000 +0.01(+0.29%)
Mar 24, 2005 3.500 3.519 3.470 3.480 14,645 -0.02(-0.57%)
Mar 23, 2005 3.500 3.518 3.500 3.500 3,700 -0.07(-1.93%)
Mar 22, 2005 3.549 3.569 3.549 3.569 727 +0.07(+1.97%)
Mar 21, 2005 3.420 3.610 3.420 3.500 32,228 +0.08(+2.34%)
Mar 18, 2005 3.520 3.560 3.420 3.420 2,600 -0.17(-4.74%)
Mar 17, 2005 3.550 3.590 3.450 3.590 59,736 -0.03(-0.83%)
Mar 16, 2005 3.564 3.620 3.560 3.620 7,600 +0.08(+2.26%)
Mar 15, 2005 3.690 3.700 3.500 3.540 20,001 -0.06(-1.69%)
Mar 14, 2005 3.601 3.601 3.601 3.601 100 -0.04(-1.07%)
Mar 11, 2005 3.620 3.730 3.585 3.640 5,456 +0.04(+1.11%)
Mar 10, 2005 3.600 3.710 3.600 3.600 2,900 -0.06(-1.53%)
Mar 09, 2005 3.510 3.720 3.510 3.656 1,750 +0.04(+0.99%)
Mar 08, 2005 3.510 3.730 3.510 3.620 18,993 -0.13(-3.47%)
Mar 07, 2005 3.580 3.750 3.560 3.750 5,070 +0.05(+1.35%)
Mar 04, 2005 3.800 3.800 3.700 3.700 1,258 +0.09(+2.49%)
Mar 03, 2005 3.560 3.780 3.560 3.610 8,900 +0.05(+1.40%)
Mar 02, 2005 3.510 3.690 3.510 3.560 1,691 +0.01(+0.28%)
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.