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 (%)
Nov 30, 2015 9.200 9.850 9.160 9.720 97,528 +0.50(+5.42%)
Nov 27, 2015 9.100 9.350 8.920 9.220 48,915 +0.09(+0.99%)
Nov 25, 2015 8.500 9.130 9.130 9.130 115,500 +0.63(+7.41%)
Nov 24, 2015 8.420 8.510 8.380 8.500 91,988 +0.05(+0.59%)
Nov 23, 2015 8.400 8.490 8.360 8.450 78,851 +0.04(+0.48%)
Nov 20, 2015 8.480 8.490 8.350 8.410 111,458 -0.02(-0.24%)
Nov 19, 2015 8.370 8.460 8.260 8.430 89,621 +0.01(+0.12%)
Nov 18, 2015 8.390 8.500 8.220 8.420 153,779 -0.02(-0.24%)
Nov 17, 2015 8.410 8.480 8.270 8.440 94,746 +0.09(+1.08%)
Nov 16, 2015 8.100 8.420 8.090 8.350 115,733 +0.24(+2.96%)
Nov 13, 2015 8.070 8.429 8.040 8.110 57,294 +0.07(+0.87%)
Nov 12, 2015 7.630 8.120 7.630 8.040 167,715 +0.33(+4.28%)
Nov 11, 2015 7.460 7.740 7.410 7.710 46,561 +0.31(+4.19%)
Nov 10, 2015 6.850 7.570 6.800 7.400 106,508 +0.57(+8.35%)
Nov 09, 2015 7.000 7.000 6.800 6.830 73,440 -0.17(-2.50%)
Nov 06, 2015 7.110 7.180 6.810 7.005 158,342 -0.17(-2.44%)
Nov 05, 2015 7.400 7.440 7.010 7.180 73,390 -0.07(-0.97%)
Nov 04, 2015 7.120 7.358 7.000 7.250 207,258 +0.05(+0.69%)
Nov 03, 2015 7.320 7.420 6.920 7.200 209,288 -0.20(-2.70%)
Nov 02, 2015 7.730 7.820 7.350 7.400 175,067 -0.26(-3.39%)
Oct 30, 2015 7.750 7.800 7.590 7.660 32,995 -0.05(-0.65%)
Oct 29, 2015 7.810 7.850 7.710 7.710 39,065 -0.10(-1.28%)
Oct 28, 2015 7.710 7.940 7.660 7.810 78,803 +0.19(+2.49%)
Oct 27, 2015 8.060 8.060 7.610 7.620 83,329 -0.36(-4.51%)
Oct 26, 2015 8.100 8.180 7.920 7.980 30,875 -0.10(-1.24%)
Oct 23, 2015 8.180 8.244 8.080 8.080 54,479 -0.09(-1.10%)
Oct 22, 2015 7.960 8.170 7.950 8.170 18,609 +0.26(+3.29%)
Oct 21, 2015 8.130 8.140 7.890 7.910 32,697 -0.18(-2.22%)
Oct 20, 2015 7.900 8.290 7.900 8.090 62,238 +0.17(+2.15%)
Oct 19, 2015 7.990 7.990 7.840 7.920 38,622 -0.06(-0.75%)
Oct 16, 2015 7.830 8.020 7.825 7.980 48,050 +0.18(+2.31%)
Oct 15, 2015 7.840 7.890 7.780 7.800 40,587 -0.01(-0.13%)
Oct 14, 2015 8.010 8.010 7.810 7.810 23,631 -0.16(-2.01%)
Oct 13, 2015 7.960 8.090 7.910 7.970 43,905 -0.03(-0.38%)
Oct 12, 2015 8.090 8.090 7.910 8.000 15,727 -0.07(-0.87%)
Oct 09, 2015 8.170 8.170 8.050 8.070 27,512 -0.08(-0.98%)
Oct 08, 2015 8.170 8.200 8.130 8.150 27,192 -0.02(-0.24%)
Oct 07, 2015 8.130 8.180 8.080 8.170 37,091 +0.13(+1.62%)
Oct 06, 2015 8.080 8.120 7.750 8.040 20,683 -0.08(-0.99%)
Oct 05, 2015 8.040 8.180 8.040 8.120 35,759 +0.12(+1.50%)
Oct 02, 2015 7.690 8.050 7.540 8.000 36,294 +0.25(+3.23%)
Oct 01, 2015 8.000 8.000 7.690 7.750 32,169 -0.22(-2.76%)
Sep 30, 2015 8.000 8.029 7.900 7.970 24,167 +0.08(+1.01%)
Sep 29, 2015 7.920 7.986 7.840 7.890 23,182 +0.05(+0.64%)
Sep 28, 2015 7.990 8.100 7.790 7.840 43,311 -0.17(-2.12%)
Sep 25, 2015 8.210 8.300 8.000 8.010 35,643 -0.08(-0.99%)
Sep 24, 2015 7.760 8.130 7.760 8.090 64,690 +0.25(+3.19%)
Sep 23, 2015 8.370 8.410 7.730 7.840 117,163 -0.55(-6.56%)
Sep 22, 2015 8.280 8.484 8.250 8.390 29,484 -0.02(-0.24%)
Sep 21, 2015 8.550 8.659 8.400 8.410 48,390 -0.06(-0.71%)
Sep 18, 2015 8.270 8.520 8.223 8.470 34,072 +0.10(+1.19%)
Sep 17, 2015 8.300 8.578 8.300 8.370 33,947 +0.04(+0.48%)
Sep 16, 2015 8.320 8.750 8.320 8.330 129,396 -0.04(-0.48%)
Sep 15, 2015 8.180 8.390 8.140 8.370 26,879 +0.18(+2.20%)
Sep 14, 2015 8.150 8.300 7.980 8.190 23,522 +0.07(+0.86%)
Sep 11, 2015 7.990 8.180 7.910 8.120 25,888 +0.15(+1.88%)
Sep 10, 2015 8.000 8.160 7.910 7.970 21,124 -0.04(-0.50%)
Sep 09, 2015 8.130 8.265 7.930 8.010 48,905 +0.02(+0.25%)
Sep 08, 2015 7.770 8.100 7.770 7.990 29,558 +0.32(+4.17%)
Sep 04, 2015 7.620 7.670 7.670 7.670 26,400 -0.04(-0.52%)
Sep 03, 2015 7.760 7.879 7.680 7.710 30,845 -0.04(-0.52%)
Sep 02, 2015 7.770 7.830 7.567 7.750 19,338 +0.11(+1.44%)
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.