Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2006 5.150 5.150 4.930 4.930 4,800 -0.11(-2.18%)
Nov 29, 2006 5.000 5.200 4.970 5.040 25,738 +0.13(+2.65%)
Nov 28, 2006 4.880 5.000 4.610 4.910 19,969 +0.06(+1.24%)
Nov 27, 2006 4.680 4.980 4.680 4.850 11,490 +0.11(+2.32%)
Nov 24, 2006 4.600 4.750 4.600 4.740 6,056 +0.17(+3.72%)
Nov 22, 2006 4.740 4.740 4.550 4.570 17,184 -0.12(-2.56%)
Nov 21, 2006 4.640 4.800 4.640 4.690 10,362 +0.08(+1.74%)
Nov 20, 2006 4.900 4.900 4.610 4.610 14,869 -0.24(-4.95%)
Nov 17, 2006 4.900 4.900 4.604 4.850 8,829 -0.05(-1.02%)
Nov 16, 2006 4.770 5.000 4.460 4.900 35,128 +0.11(+2.30%)
Nov 15, 2006 4.880 4.900 4.640 4.790 28,191 +0.04(+0.84%)
Nov 14, 2006 4.530 4.850 4.450 4.750 42,864 +0.35(+7.95%)
Nov 13, 2006 4.390 4.590 4.360 4.400 12,603 +0.05(+1.15%)
Nov 10, 2006 4.010 4.750 4.010 4.350 82,120 +0.21(+5.07%)
Nov 09, 2006 4.090 4.140 4.060 4.140 6,484 +0.11(+2.73%)
Nov 08, 2006 4.090 4.140 4.010 4.030 4,638 -0.06(-1.47%)
Nov 07, 2006 4.000 4.130 4.000 4.090 26,428 +0.01(+0.25%)
Nov 06, 2006 4.050 4.150 4.000 4.080 42,584 +0.11(+2.77%)
Nov 03, 2006 3.950 4.020 3.900 3.970 13,350 -0.02(-0.50%)
Nov 02, 2006 3.980 4.040 3.980 3.990 4,088 +0.01(+0.25%)
Nov 01, 2006 3.990 4.050 3.900 3.980 18,873 -0.05(-1.24%)
Oct 31, 2006 4.050 4.050 3.840 4.030 7,601 +0.22(+5.77%)
Oct 30, 2006 3.860 3.930 3.810 3.810 9,741 -0.09(-2.31%)
Oct 27, 2006 3.850 4.004 3.814 3.900 39,719 +0.04(+1.04%)
Oct 26, 2006 4.000 4.000 3.860 3.860 4,911 -0.14(-3.50%)
Oct 25, 2006 3.900 4.000 3.900 4.000 48,065 +0.07(+1.78%)
Oct 24, 2006 3.952 3.952 3.790 3.930 6,003 +0.13(+3.42%)
Oct 23, 2006 3.920 3.980 3.770 3.800 7,270 -0.11(-2.81%)
Oct 20, 2006 3.800 3.920 3.770 3.910 16,410 +0.05(+1.30%)
Oct 19, 2006 3.800 3.860 3.800 3.860 3,000 -0.01(-0.18%)
Oct 18, 2006 3.810 3.870 3.800 3.867 3,150 +0.04(+0.97%)
Oct 17, 2006 3.787 3.830 3.770 3.830 3,228 +0.03(+0.79%)
Oct 16, 2006 4.000 4.000 3.780 3.800 3,847 +0.01(+0.26%)
Oct 13, 2006 3.760 3.810 3.760 3.790 3,718 +0.00(+0.00%)
Oct 12, 2006 3.950 3.950 3.760 3.790 12,246 -0.07(-1.81%)
Oct 11, 2006 3.800 3.860 3.800 3.860 800 -0.01(-0.26%)
Oct 10, 2006 3.900 3.900 3.860 3.870 3,850 +0.07(+1.84%)
Oct 09, 2006 3.760 3.840 3.760 3.800 3,900 -0.04(-1.04%)
Oct 06, 2006 3.790 3.850 3.760 3.840 4,658 +0.06(+1.59%)
Oct 05, 2006 3.934 3.934 3.760 3.780 7,280 -0.05(-1.31%)
Oct 04, 2006 3.770 3.860 3.770 3.830 3,110 -0.07(-1.79%)
Oct 03, 2006 3.900 3.900 3.810 3.900 5,793 +0.01(+0.26%)
Oct 02, 2006 3.950 3.950 3.870 3.890 2,102 -0.10(-2.51%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.