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 (%)
Sep 29, 2006 3.850 3.990 3.770 3.990 12,460 +0.12(+3.10%)
Sep 28, 2006 3.850 3.900 3.850 3.870 8,100 -0.06(-1.53%)
Sep 27, 2006 3.980 3.980 3.900 3.930 6,938 +0.13(+3.42%)
Sep 26, 2006 3.860 4.000 3.800 3.800 23,477 +0.04(+1.06%)
Sep 25, 2006 3.935 3.935 3.760 3.760 13,196 -0.10(-2.59%)
Sep 22, 2006 4.000 4.020 3.860 3.860 47,912 -0.04(-1.03%)
Sep 21, 2006 3.920 3.970 3.900 3.900 22,400 -0.02(-0.51%)
Sep 20, 2006 3.900 3.970 3.870 3.920 4,625 +0.00(+0.00%)
Sep 19, 2006 3.950 3.970 3.920 3.920 6,925 +0.05(+1.29%)
Sep 18, 2006 3.900 3.950 3.860 3.870 4,167 -0.02(-0.51%)
Sep 15, 2006 3.750 3.890 3.750 3.890 4,610 -0.01(-0.26%)
Sep 14, 2006 3.850 3.930 3.850 3.900 800 +0.00(+0.00%)
Sep 13, 2006 4.000 4.000 3.800 3.900 4,095 +0.10(+2.63%)
Sep 12, 2006 3.800 3.980 3.800 3.800 6,561 -0.10(-2.56%)
Sep 11, 2006 3.890 3.990 3.858 3.900 7,109 +0.04(+1.04%)
Sep 08, 2006 3.890 4.000 3.860 3.860 2,640 -0.04(-1.03%)
Sep 07, 2006 3.900 3.900 3.800 3.900 9,400 +0.00(+0.00%)
Sep 06, 2006 3.950 3.950 3.800 3.900 5,101 +0.00(+0.00%)
Sep 05, 2006 3.800 3.900 3.800 3.900 9,252 +0.10(+2.63%)
Sep 01, 2006 3.900 3.900 3.800 3.800 3,390 -0.09(-2.31%)
Aug 31, 2006 3.990 4.010 3.890 3.890 20,627 +0.00(+0.00%)
Aug 30, 2006 4.000 4.000 3.890 3.890 2,800 -0.11(-2.75%)
Aug 29, 2006 3.900 4.000 3.900 4.000 3,192 +0.15(+3.90%)
Aug 28, 2006 3.970 3.970 3.850 3.850 1,200 +0.00(+0.00%)
Aug 25, 2006 3.900 4.000 3.850 3.850 6,068 -0.05(-1.28%)
Aug 24, 2006 3.960 4.000 3.900 3.900 6,950 +0.00(+0.00%)
Aug 23, 2006 3.900 3.950 3.850 3.900 3,556 +0.04(+1.01%)
Aug 22, 2006 3.895 3.895 3.861 3.861 295 +0.08(+2.14%)
Aug 21, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 18, 2006 3.780 3.780 3.780 3.780 200 -0.12(-3.08%)
Aug 17, 2006 3.960 3.970 3.800 3.900 2,440 +0.05(+1.30%)
Aug 16, 2006 3.850 3.950 3.751 3.850 550 +0.05(+1.32%)
Aug 15, 2006 3.810 3.972 3.800 3.800 9,626 -0.20(-5.00%)
Aug 14, 2006 3.920 4.100 3.800 4.000 61,443 +0.34(+9.29%)
Aug 11, 2006 3.800 3.800 3.650 3.660 5,051 -0.04(-1.08%)
Aug 10, 2006 3.690 3.700 3.650 3.700 1,297 -0.04(-1.07%)
Aug 09, 2006 3.720 3.800 3.720 3.740 2,000 +0.05(+1.36%)
Aug 08, 2006 3.630 3.740 3.630 3.690 7,170 +0.04(+1.09%)
Aug 07, 2006 3.700 3.770 3.650 3.650 8,150 -0.12(-3.18%)
Aug 04, 2006 3.800 3.800 3.770 3.770 4,327 -0.01(-0.26%)
Aug 03, 2006 3.750 3.780 3.700 3.780 600 +0.05(+1.34%)
Aug 02, 2006 3.960 3.960 3.730 3.730 8,924 -0.15(-3.87%)
Aug 01, 2006 3.900 3.960 3.850 3.880 21,988 +0.01(+0.26%)
Jul 31, 2006 3.950 3.950 3.843 3.870 10,879 -0.09(-2.27%)
Jul 28, 2006 4.100 4.100 3.830 3.960 16,926 -0.03(-0.67%)
Jul 27, 2006 3.800 4.180 3.800 3.987 54,575 +0.24(+6.32%)
Jul 26, 2006 3.730 3.760 3.710 3.750 6,092 -0.06(-1.57%)
Jul 25, 2006 3.610 3.920 3.500 3.810 18,346 +0.31(+8.86%)
Jul 24, 2006 3.510 3.640 3.310 3.500 19,609 -0.10(-2.78%)
Jul 21, 2006 3.502 3.600 3.480 3.600 3,000 +0.10(+2.86%)
Jul 20, 2006 3.440 3.670 3.440 3.500 9,670 -0.17(-4.63%)
Jul 19, 2006 3.630 3.830 3.390 3.670 7,910 -0.07(-1.87%)
Jul 18, 2006 3.740 3.830 3.740 3.740 1,265 +0.01(+0.26%)
Jul 17, 2006 3.520 3.730 3.520 3.730 7,492 +0.13(+3.62%)
Jul 14, 2006 3.680 3.810 3.530 3.600 10,707 +0.05(+1.41%)
Jul 13, 2006 3.640 3.650 3.550 3.550 2,125 -0.08(-2.20%)
Jul 12, 2006 3.650 3.660 3.561 3.630 11,015 -0.02(-0.60%)
Jul 11, 2006 3.600 3.690 3.589 3.652 4,444 +0.05(+1.44%)
Jul 10, 2006 3.690 3.690 3.600 3.600 565 -0.09(-2.44%)
Jul 07, 2006 3.700 3.700 3.690 3.690 2,800 -0.10(-2.64%)
Jul 06, 2006 3.800 3.800 3.725 3.790 2,125 +0.08(+2.16%)
Jul 05, 2006 3.710 3.807 3.710 3.710 10,460 -0.14(-3.64%)
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.