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 28, 2003 2.800 2.990 2.650 2.979 6,209 +0.12(+4.16%)
Nov 26, 2003 2.860 2.980 2.860 2.860 4,580 -0.14(-4.67%)
Nov 25, 2003 2.820 3.000 2.820 3.000 9,700 +0.19(+6.76%)
Nov 24, 2003 2.920 2.950 2.810 2.810 8,600 -0.18(-6.02%)
Nov 21, 2003 2.810 2.990 2.990 2.990 650 +0.18(+6.41%)
Nov 20, 2003 2.910 3.000 2.810 2.810 6,370 -0.09(-3.14%)
Nov 19, 2003 3.000 3.000 2.901 2.901 1,000 -0.15(-4.89%)
Nov 18, 2003 3.050 3.050 2.900 3.050 6,200 +0.18(+6.27%)
Nov 17, 2003 3.090 3.090 2.870 2.870 800 -0.22(-7.12%)
Nov 14, 2003 3.010 3.100 3.010 3.090 5,600 +0.07(+2.32%)
Nov 13, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Nov 12, 2003 2.811 3.020 2.800 3.020 3,900 +0.10(+3.42%)
Nov 11, 2003 2.810 2.990 2.810 2.920 2,770 +0.00(+0.00%)
Nov 10, 2003 2.810 3.000 2.810 2.920 14,910 +0.11(+3.88%)
Nov 07, 2003 2.750 2.890 2.750 2.811 3,550 -0.05(-1.71%)
Nov 06, 2003 2.900 2.990 2.790 2.860 10,660 -0.04(-1.38%)
Nov 05, 2003 3.000 3.090 2.800 2.900 16,624 -0.18(-5.84%)
Nov 04, 2003 3.100 3.100 3.000 3.080 13,984 +0.07(+2.33%)
Nov 03, 2003 3.100 3.100 2.960 3.010 10,875 -0.05(-1.63%)
Oct 31, 2003 3.100 3.100 3.010 3.060 17,800 +0.04(+1.26%)
Oct 30, 2003 3.000 3.022 3.010 3.022 6,650 +0.02(+0.73%)
Oct 29, 2003 2.910 3.070 2.910 3.000 5,750 -0.01(-0.33%)
Oct 28, 2003 3.010 3.070 3.010 3.010 10,686 +0.05(+1.62%)
Oct 27, 2003 3.150 3.150 2.950 2.962 7,700 -0.07(-2.24%)
Oct 24, 2003 3.200 3.200 3.000 3.030 6,800 +0.03(+1.00%)
Oct 23, 2003 3.200 3.200 3.000 3.000 6,900 +0.04(+1.35%)
Oct 22, 2003 3.050 3.170 2.760 2.960 20,000 -0.19(-6.03%)
Oct 21, 2003 3.060 3.170 3.060 3.150 8,600 +0.03(+0.96%)
Oct 20, 2003 3.200 3.250 3.100 3.120 11,300 +0.00(+0.00%)
Oct 17, 2003 3.239 3.250 3.120 3.120 6,075 -0.05(-1.58%)
Oct 16, 2003 3.051 3.240 3.051 3.170 14,100 -0.07(-2.16%)
Oct 15, 2003 3.030 3.260 3.000 3.240 9,900 +0.14(+4.52%)
Oct 14, 2003 3.150 3.300 3.040 3.100 13,742 -0.15(-4.62%)
Oct 13, 2003 3.200 3.410 3.190 3.250 23,400 +0.06(+1.88%)
Oct 10, 2003 3.000 3.200 3.000 3.190 14,526 +0.12(+3.91%)
Oct 09, 2003 3.190 3.190 3.000 3.070 37,800 -0.13(-4.06%)
Oct 08, 2003 3.040 3.410 2.950 3.200 44,480 +0.19(+6.31%)
Oct 07, 2003 2.950 3.080 2.950 3.010 11,050 +0.04(+1.31%)
Oct 06, 2003 3.100 3.100 2.850 2.971 51,850 +0.17(+6.11%)
Oct 03, 2003 2.700 3.000 2.700 2.800 48,500 +0.10(+3.70%)
Oct 02, 2003 2.560 2.750 2.560 2.700 73,150 +0.11(+4.25%)
Oct 01, 2003 2.550 2.590 2.300 2.590 12,000 +0.15(+6.15%)
Sep 30, 2003 2.440 2.529 2.440 2.440 1,500 +0.00(+0.00%)
Sep 29, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 26, 2003 2.400 2.450 2.400 2.440 1,300 +0.04(+1.62%)
Sep 25, 2003 2.400 2.559 2.400 2.401 1,400 -0.02(-0.79%)
Sep 24, 2003 2.500 2.430 2.420 2.420 1,800 -0.08(-3.20%)
Sep 23, 2003 2.420 2.600 2.420 2.500 5,000 +0.15(+6.38%)
Sep 22, 2003 2.380 2.400 2.350 2.350 4,500 -0.03(-1.26%)
Sep 19, 2003 2.420 2.430 2.350 2.380 2,500 -0.05(-2.06%)
Sep 18, 2003 2.460 2.500 2.430 2.430 1,300 -0.02(-0.78%)
Sep 17, 2003 2.440 2.600 2.420 2.449 4,700 +0.04(+1.62%)
Sep 16, 2003 2.360 2.440 2.360 2.410 5,100 +0.04(+1.64%)
Sep 15, 2003 2.371 2.371 2.350 2.371 1,900 +0.07(+3.09%)
Sep 12, 2003 2.400 2.420 2.300 2.300 2,400 +0.02(+0.88%)
Sep 11, 2003 2.420 2.500 2.280 2.280 13,400 -0.10(-4.20%)
Sep 10, 2003 2.380 2.380 2.380 2.380 600 +0.00(+0.00%)
Sep 09, 2003 2.340 2.450 2.340 2.380 4,900 +0.00(+0.00%)
Sep 08, 2003 2.379 2.380 2.379 2.380 700 +0.00(+0.00%)
Sep 05, 2003 2.360 2.480 2.360 2.380 4,700 +0.00(+0.00%)
Sep 04, 2003 2.370 2.380 2.370 2.380 500 -0.01(-0.42%)
Sep 03, 2003 2.480 2.480 2.380 2.390 3,700 +0.03(+1.23%)
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.