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 (%)
Jan 31, 2006 3.340 3.490 3.340 3.340 1,670 +0.01(+0.30%)
Jan 30, 2006 3.290 3.410 3.290 3.330 5,889 -0.03(-0.89%)
Jan 27, 2006 3.500 3.500 3.360 3.360 6,701 -0.14(-4.00%)
Jan 26, 2006 3.400 3.520 3.400 3.500 1,750 +0.02(+0.57%)
Jan 25, 2006 3.540 3.540 3.430 3.480 11,055 +0.13(+3.88%)
Jan 24, 2006 3.270 3.540 3.270 3.350 13,002 +0.09(+2.76%)
Jan 23, 2006 3.590 3.650 3.260 3.260 26,188 -0.21(-6.05%)
Jan 20, 2006 3.420 3.600 3.310 3.470 81,445 +0.09(+2.66%)
Jan 19, 2006 3.360 3.430 3.360 3.380 13,900 +0.04(+1.20%)
Jan 18, 2006 3.260 3.420 3.260 3.340 27,450 -0.05(-1.47%)
Jan 17, 2006 3.350 3.410 3.350 3.390 19,620 +0.02(+0.59%)
Jan 13, 2006 3.330 3.420 3.329 3.370 25,779 +0.12(+3.69%)
Jan 12, 2006 3.204 3.250 3.204 3.250 4,000 -0.05(-1.52%)
Jan 11, 2006 3.350 3.350 3.150 3.300 4,517 -0.01(-0.30%)
Jan 10, 2006 3.280 3.330 3.220 3.310 4,205 +0.03(+0.91%)
Jan 09, 2006 3.110 3.350 3.110 3.280 1,100 +0.06(+1.86%)
Jan 06, 2006 3.330 3.330 3.220 3.220 1,800 -0.12(-3.59%)
Jan 05, 2006 3.150 3.390 3.150 3.340 24,864 +0.04(+1.21%)
Jan 04, 2006 3.250 3.300 3.200 3.300 21,801 +0.12(+3.77%)
Jan 03, 2006 3.100 3.300 3.100 3.180 20,783 +0.01(+0.32%)
Dec 30, 2005 3.200 3.230 3.170 3.170 9,220 +0.03(+0.96%)
Dec 29, 2005 3.220 3.220 3.120 3.140 4,829 +0.02(+0.64%)
Dec 28, 2005 3.100 3.129 3.100 3.120 1,200 +0.02(+0.65%)
Dec 27, 2005 3.100 3.220 3.100 3.100 7,800 -0.02(-0.64%)
Dec 23, 2005 3.110 3.130 3.110 3.120 21,670 -0.08(-2.50%)
Dec 22, 2005 3.120 3.210 3.120 3.200 4,134 -0.01(-0.31%)
Dec 21, 2005 3.100 3.300 3.100 3.210 17,300 +0.10(+3.22%)
Dec 20, 2005 3.110 3.150 3.110 3.110 1,155 +0.00(+0.00%)
Dec 19, 2005 3.140 3.190 3.110 3.110 7,680 -0.03(-0.96%)
Dec 16, 2005 3.200 3.200 3.140 3.140 18,500 -0.08(-2.48%)
Dec 15, 2005 3.310 3.310 3.170 3.220 24,695 -0.02(-0.62%)
Dec 14, 2005 3.240 3.280 3.240 3.240 9,095 +0.04(+1.25%)
Dec 13, 2005 3.210 3.360 3.180 3.200 9,490 -0.10(-3.03%)
Dec 12, 2005 3.280 3.418 3.220 3.300 22,380 +0.02(+0.61%)
Dec 09, 2005 3.280 3.280 3.280 3.280 200 -0.03(-0.91%)
Dec 08, 2005 3.280 3.410 3.280 3.310 6,295 -0.05(-1.49%)
Dec 07, 2005 3.360 3.360 3.360 3.360 400 +0.00(+0.00%)
Dec 06, 2005 3.350 3.400 3.180 3.360 13,780 +0.03(+0.90%)
Dec 05, 2005 3.215 3.340 3.178 3.330 20,220 +0.02(+0.60%)
Dec 02, 2005 3.250 3.350 3.250 3.310 5,900 +0.09(+2.80%)
Dec 01, 2005 3.140 3.220 3.140 3.220 20,069 +0.01(+0.31%)
Nov 30, 2005 3.250 3.310 3.080 3.210 21,820 -0.07(-2.14%)
Nov 29, 2005 3.296 3.340 3.260 3.280 24,811 -0.03(-0.90%)
Nov 28, 2005 3.240 3.340 3.240 3.310 65,662 +0.12(+3.76%)
Nov 25, 2005 3.170 3.250 3.170 3.190 4,025 +0.01(+0.31%)
Nov 23, 2005 3.150 3.280 3.140 3.180 9,923 -0.02(-0.63%)
Nov 22, 2005 3.240 3.300 3.160 3.200 28,179 -0.05(-1.54%)
Nov 21, 2005 3.200 3.250 3.140 3.250 23,610 +0.11(+3.50%)
Nov 18, 2005 3.010 3.180 3.010 3.140 13,786 +0.08(+2.61%)
Nov 17, 2005 3.140 3.190 3.060 3.060 19,953 -0.03(-0.97%)
Nov 16, 2005 3.000 3.110 3.000 3.090 8,373 +0.09(+3.00%)
Nov 15, 2005 3.000 3.090 2.990 3.000 3,485 -0.09(-2.91%)
Nov 14, 2005 3.100 3.100 3.090 3.090 900 +0.01(+0.32%)
Nov 11, 2005 3.060 3.080 3.040 3.080 900 +0.08(+2.67%)
Nov 10, 2005 3.006 3.039 3.000 3.000 1,427 +0.00(+0.00%)
Nov 09, 2005 2.990 3.040 2.990 3.000 4,975 -0.05(-1.64%)
Nov 08, 2005 3.050 3.090 3.050 3.050 10,360 +0.04(+1.33%)
Nov 07, 2005 3.000 3.010 3.000 3.010 1,447 -0.02(-0.69%)
Nov 04, 2005 3.050 3.070 3.030 3.031 4,700 +0.02(+0.70%)
Nov 03, 2005 3.140 3.140 3.010 3.010 3,002 +0.00(+0.00%)
Nov 02, 2005 3.061 3.080 3.010 3.010 3,480 -0.04(-1.31%)
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.